Курс доллара 81.2257   Курс евро 93.8365  
Мобильная версия  
18+
   
 

Поиск котировок:

Например: Газпром
mfd.ru → Котировки → МосБиржа Основной
Данные за

МосБиржа Основной

Обновление:
 
 
Поиск:
 
Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо . Доступ к онлайн данным по всем тикерам МосБиржа Акции и ПИФы стоит 500 руб./месяц.
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
+МосЭнерго08.11.2025 18:59:591.88800%1.8881.8911.88251.89351.891 263 0002 387 375179
2х Акции07.11.2025 23:43:06770+12.5+1.65%757.576076077476947 82036 774 768182
2хОФЗ07.11.2025 23:43:06147 450+650+0.44%146 800146 750146 450147 950147 35012618 567 90019
AKAI ETF07.11.2025 23:43:06103.39+1.59+1.56%101.8102.21101.49103.4102.8633834 768162
AKBC ETF08.11.2025 18:59:5993−0.1−0.11%93.193.39393.493.222120 60067
AKCN ETF08.11.2025 18:59:5990.8+0.5+0.55%90.390.490.39190.826323 89485
AKFB ETF08.11.2025 18:59:59124.06+0.05+0.04%124.01123.91123.88124.06123.9825 9493 217 229169
AKFN ETF08.11.2025 18:59:5991.800%91.891.991.59291.8191 74418
AKGD ETF08.11.2025 18:59:59235.35+0.09+0.04%235.26235.26234.74235.41235.1613 2843 123 927598
AKGP ETF07.11.2025 18:59:301.098−0.003−0.27%1.1011.1011.0961.1091.098198 228217 7334 416
AKHT ETF07.11.2025 23:43:0694.73+1.1+1.17%93.6395.4893.6595.4895.11 985188 776294
AKMM ETF08.11.2025 18:59:59157.36+0.06+0.04%157.3157.34157.34157.37157.361 616 921254 442 6428 373
AKMP ETF08.11.2025 18:59:591.1314+0.0002+0.02%1.13121.13131.13111.13151.13121 306 8241 478 27931 028
AKPP ETF07.11.2025 18:59:30136−2.52−1.82%138.52138.52135.08138.55136.8833 7534 620 202940
AKQU ETF08.11.2025 18:59:5970.18+0.5+0.72%69.6869.6869.6170.2470.0467146 997229
AKUP ETF07.11.2025 18:59:3012.31+0.08+0.65%12.2312.2312.2312.3612.2989 8201 104 0771 539
AMFL ETF08.11.2025 18:59:59122.4−0.2−0.16%122.6122.6122.4122.6122.6151 8399
AMGB ETF08.11.2025 18:59:59123.3−0.4−0.32%123.7123.4123123.4123.311313 93213
AMGL ETF07.11.2025 23:43:06125.200%125.2125.5124.2126125.35 355670 92439
AMNR ETF08.11.2025 18:59:59138.645+0.06+0.04%138.585138.65138.584138.651138.60615 3442 126 774111
AMNY ETF07.11.2025 23:43:061 187.96−1.47−0.12%1 189.431 184.251 183.931 195.771 188.453 9754 724 084150
AMRE ETF07.11.2025 23:43:06107.9+0.3+0.28%107.6107.3107108.5108.16 705725 10795
AMRH ETF07.11.2025 23:43:06147.800%147.8147.8147.2147.8147.534450 74167
BCSB ETF07.11.2025 23:43:0615.286+0.058+0.38%15.22815.23815.17215.29615.248101 8021 552 242339
BCSD ETF07.11.2025 23:43:0612.718+0.013+0.10%12.70512.71512.71412.72112.71943 108 232548 274 3254 021
BCSE ETF07.11.2025 23:43:06954−3.5−0.37%957.5958950970954.513 73713 113 29151
BCSG ETF07.11.2025 18:59:3012.42+0.02+0.16%12.412.4112.3612.5112.45311 5303 877 626418
BCSR ETF07.11.2025 23:43:0610.67+0.07+0.66%10.610.6110.6110.7710.7961 85510 291 723255
BCSW ETF07.11.2025 18:59:3010.51+0.05+0.48%10.4610.4510.4510.5510.5332 595343 38081
BNDA ETF07.11.2025 23:43:061 103.7−5.2−0.47%1 108.91 109.31 102.71 109.31 103448494 16313
BNDB ETF07.11.2025 23:43:061 164.1−1.1−0.09%1 165.21 164.41 164.11 164.41 164.3910 4795
BNDC ETF07.11.2025 23:43:061 153.3−0.1−0.01%1 153.41 154.21 146.51 154.21 150.65462 1358
BOND ETF07.11.2025 23:43:061 510.2−5−0.33%1 515.21 507.61 507.61 515.61 5141 3081 980 214121
CASH ETF07.11.2025 18:59:3012.1195+0.016+0.13%12.103512.119512.118312.119512.119316 809 151203 715 5171 046
CNYM ETF07.11.2025 23:43:06126.85−0.42−0.33%127.27127.27126.39127.93127.2663 6488 081 938425
EQMX ETF07.11.2025 23:43:06131.4+1.1+0.84%130.3130.5129.8131.95131.05595 09377 992 8126 905
ESGE ETF07.11.2025 23:43:0678.83+0.63+0.81%78.278.4278.4279.6278.961 721135 888180
ESGR ETF07.11.2025 18:59:301 111+13.5+1.23%1 097.51 110.51 110.51 115.51 111.53336 68613
ETF AKIE08.11.2025 18:59:59963.5+7.46+0.78%956.04960.77957.16963.5962.651817 32813
ETF AKMB08.11.2025 18:59:591.816+0.0012+0.07%1.81481.81561.81421.81641.81562 455 0974 457 53015 931
ETF AKME08.11.2025 18:59:59182.42+0.18+0.10%182.24182.24182.24183.1182.63 431626 501290
ETF DIVD07.11.2025 23:43:061 076+5+0.47%1 0711 0701 069.81 080.61 077.41 0461 126 865113
ETF GROD07.11.2025 23:43:06767+7+0.92%760771.5757771.5763971740 75142
FINC ETF07.11.2025 18:59:301 256.5+0.5+0.04%1 2561 256.51 256.51 256.51 256.556 2831
FMBR ETF08.11.2025 18:59:5910.123+0.011+0.11%10.11210.11410.11110.12310.12316 315165 15690
FMMM ETF08.11.2025 18:59:5912.263−0.002−0.02%12.26512.26412.26212.26812.263593 5437 278 811222
GOLD ETF07.11.2025 23:43:062.575−0.007−0.27%2.5822.59252.5672.60752.58150 355 748129 976 73532 193
GOOD ETF07.11.2025 23:43:061 228.7+0.8+0.07%1 227.91 238.31 228.21 238.31 230.2650799 60228
iNanduQPLC07.11.2025 23:43:06207−0.6−0.29%207.6205.8205.4207.8206.855 19211 417 785373
INFL ETF07.11.2025 18:59:30125.9−0.12−0.10%126.02125.8125.8126125.841 817228 65331
INGO ETF07.11.2025 18:59:30147.75+0.35+0.24%147.4148.3147.35148.3147.7526 1783 867 318364
iАвиастКао08.11.2025 19:00:000.5415+0.0025+0.46%0.5390.540.5380.5430.540514 308 0007 733 554471
iАренадата08.11.2025 18:59:5993.1−0.24−0.26%93.3493.4892.893.6493.2826 9552 514 6131 117
iАРТГЕН ао08.11.2025 18:59:5966.68+0.18+0.27%66.566.6866.3867.1266.8422 2601 487 972293
iВУШХолднг08.11.2025 19:00:00101.8+0.2+0.20%101.6101.9101.2102.28101.73503 55951 228 5812 929
iГЕНЕТИКО08.11.2025 18:59:5923.72+0.08+0.34%23.6423.6423.6323.7823.732 68063 60048
iДиасофт08.11.2025 18:59:591 971.5+4+0.20%1 967.51 967.51 963.51 9751 9711 1662 298 251284
iИВА08.11.2025 18:59:59166.9500%166.95166.95166.1167.8166.8575 86412 657 0861 050
iКаршеринг08.11.2025 18:59:59121.2+0.5+0.41%120.7121120.7121.41219 8201 188 003630
iММЦБ ао08.11.2025 18:59:59107.3+0.2+0.19%107.1106.8106.8107.9107.218019 30115
iНаукаСвяз08.11.2025 18:59:59232.5+1.5+0.65%231229.5229.52332321 970456 88539
iНПОНаука08.11.2025 18:59:59471+17.5+3.86%453.5456.5455.54774671 550723 98541
iОзонФарм08.11.2025 18:59:5951.39+0.37+0.73%51.0251.1951.0651.551.37223 55011 484 3711 255
iПозитив08.11.2025 18:59:591 161.6+1.8+0.16%1 159.81 163.61 155.41 163.81 159.610 66912 371 450696
iпре-АйПиО03.09.2025 18:32:36N/A13 682 000N/AN/AN/AN/A000
iПРОМОМЕД08.11.2025 18:59:59381.7−0.3−0.08%382382381.05383382.13 5951 373 665446
iСофтлайн08.11.2025 18:59:5983.5−0.04−0.05%83.5483.5683.2684.0883.64138 73011 602 717870
LQDT ETF08.11.2025 18:59:591.8436+0.0008+0.04%1.84281.84351.84351.84361.8436218 049 866401 993 15529 943
MDMG-ао08.11.2025 18:59:591 302.1−1.8−0.14%1 303.91 3021 298.81 306.91 303.27 4209 669 7891 159
MKBD ETF07.11.2025 23:43:06940+5+0.53%935935934940940109102 43210
MONY ETF07.11.2025 18:59:30117.32+0.12+0.10%117.2117.3117.2117.32117.3894104 86626
OBLG ETF07.11.2025 23:43:06185.04+0.58+0.31%184.46184.64184.28185.18184.58119 33422 027 2191 443
OKEY-гдр07.11.2025 18:59:3032.16−1.13−3.39%33.2933.2931.4233.932.73105 4003 449 368649
OPNB ETF06.11.2025 23:50:06107.5−0.5−0.46%108107.7107.5108.1107.7235037 7016
OPNR ETF06.11.2025 23:50:06103.14−0.38−0.37%103.52103.72103103.72103.143 613372 633194
PRIE ETF07.11.2025 18:59:30889+4+0.45%88588988988988932 6673
PSGM ETF07.11.2025 18:59:3012.089+0.004+0.03%12.08512.15112.00312.15912.12653 900653 605143
PSMM ETF08.11.2025 18:59:5913.011−0.002−0.02%13.01313.0111313.01113.00719 316251 23568
PSRB ETF07.11.2025 23:43:0612.441+0.022+0.18%12.41912.4812.44112.50612.475485 6976 058 959122
PSRE ETF07.11.2025 23:43:069.294+0.084+0.91%9.219.29.1849.3219.24711 519106 51780
RSHU ETF07.11.2025 18:59:30123.700%123.7124.78123.68124.78123.725 816719 49880
SAFE ETF07.11.2025 18:59:3016.24+0.02+0.12%16.2216.22516.2216.24516.2351 467 26223 818 2139 036
SBBC ETF07.11.2025 18:59:309.569+0.102+1.08%9.4679.6199.4719.6199.56628 346271 155497
SBBY ETF07.11.2025 18:59:3010.434−0.018−0.17%10.45210.45610.3710.52210.47896 1691 007 309464
SBCB ETF07.11.2025 18:59:301 372.5−2−0.15%1 374.51 379.51 366.51 382.51 37117 52324 020 135364
SBCN ETF07.11.2025 18:59:3012.031−0.051−0.42%12.08212.121212.2112.117278 6833 377 027586
SBDS ETF07.11.2025 18:59:303.335+0.02+0.60%3.3153.3253.323.353.3355 12917 098198
SBFR ETF07.11.2025 18:59:3013.626+0.002+0.01%13.62413.62413.61213.63413.63813 52611 088 401888
SBGB ETF07.11.2025 18:59:3014.385+0.024+0.17%14.36114.414.37714.44414.397773 87511 141 7251 086
SBGD ETF07.11.2025 18:59:3030.78−0.075−0.24%30.85530.92530.6131.13530.7851 779 96254 796 2473 455
SBHI ETF07.11.2025 18:59:307.2+0.074+1.04%7.1267.2047.1267.2327.19234 370247 204450
SBLB ETF07.11.2025 18:59:3011.818+0.018+0.15%11.811.811.74211.83411.798723 0348 530 023873
SBMM ETF07.11.2025 23:43:0617.119+0.0225+0.13%17.096517.11817.11817.11917.117128 960 7122 207 632 48822 007
SBMX ETF07.11.2025 18:59:3017.117+0.171+1.01%16.94616.96216.94817.15417.0883 449 41058 943 7733 748
SBPS ETF07.11.2025 18:59:302.76+0.02+0.73%2.742.742.742.772.76522 61362 513232
SBRB ETF07.11.2025 18:59:3017.003−0.026−0.15%17.02917.02916.96417.08517.0221 042 97417 753 6422 297
SBRI ETF07.11.2025 18:59:3010.922+0.16+1.49%10.76210.92610.84811.01810.95221 609236 672328
SBRS ETF07.11.2025 18:59:3013.415+0.04+0.30%13.37513.413.37513.4213.3956 07381 362117
SBSC ETF07.11.2025 18:59:307.416+0.078+1.06%7.3387.357.357.4387.41860 554449 185334
SCFT ETF07.11.2025 18:59:304.364+0.062+1.44%4.3024.3424.3024.3644.352 37110 31479
SCLI ETF07.11.2025 18:59:306.368+0.0145+0.23%6.35356.36656.36656.36956.36751 432 8159 123 180437
SILA ETF07.11.2025 18:59:30100.75+0.03+0.03%100.72100.56100.56105100.7910 4091 049 16623
SIPO ETF07.11.2025 18:59:307.095−0.011−0.15%7.1067.127.0637.157.1188 15758 064225
SMCF ETF07.11.2025 18:59:301 007.5+4.5+0.45%1 0031 007.51 007.51 007.51 007.510 01410 089 1053
SPAY ETF07.11.2025 18:59:301 020.5+1.3+0.13%1 019.21 020.31 020.11 020.61 020.440 00040 815 069904
STME ETF07.11.2025 18:59:304.045+0.025+0.62%4.024.024.024.074.0551 571 5006 371 8453 492
SUGB ETF07.11.2025 23:43:061 39000%1 3901 3901 3901 3901 3905576 4506
TBEU ETF07.11.2025 23:43:0610.1500%10.1510.1610.1110.1610.141 96819 95259
TBRU ETF07.11.2025 23:43:067.58+0.06+0.80%7.527.587.527.617.5724 539185 798317
TCS perp107.11.2025 23:43:04100+0.1091+0.11%99.890999.899999.598810099.938433 497 02113
TCS perp207.11.2025 23:43:0474.6−0.4169−0.56%75.016974.843574.025174.843574.46041438 664 84126
TDIV ETF07.11.2025 23:43:069.67+0.11+1.15%9.569.729.69.729.682 00319 38873
TEUR ETF07.11.2025 23:43:066.100%6.16.16.16.136.149 890304 405192
TGLD ETF07.11.2025 18:59:3012.91−0.13−1.00%13.0413.0412.8613.1712.97265 3613 442 179946
TITR ETF07.11.2025 18:59:305.58+0.04+0.72%5.545.555.555.595.582 63414 702114
TLCB ETF07.11.2025 18:59:3010.12+0.03+0.30%10.0910.1710.110.1810.13703 1417 121 9693 846
TMON ETF07.11.2025 18:59:30146.35+0.19+0.13%146.16146.17146.17146.5146.3220 1322 945 764240
TMOS ETF07.11.2025 23:43:066+0.04+0.67%5.965.965.936.026.014 248 04125 522 3511 078
TOFZ ETF07.11.2025 23:43:0613.2300%13.2313.2313.1513.2413.192 93138 67460
TPAY ETF07.11.2025 23:43:06100.6+0.11+0.11%100.49100.52100.48100.65100.583 950 455397 323 45428 123
TRND ETF07.11.2025 23:43:069.02−0.02−0.22%9.049.129.019.129.052 72224 63959
TRUR ETF07.11.2025 18:59:309.53+0.03+0.32%9.59.499.459.569.5362 723598 002432
TUSD ETF07.11.2025 23:43:066.34+0.01+0.16%6.336.326.326.346.33295 3891 870 087512
VEON07.11.2025 18:59:3074.6+0.5+0.67%74.175.474.476.275.27 330551 362114
WILD ETF07.11.2025 23:43:06941.6+6+0.64%935.6943.2937.2943.2941.66258 37613
YUAN ETF07.11.2025 18:59:30114.82−0.25−0.22%115.07115.1114.71115.1114.9716619 08618
ААА Золото07.11.2025 18:59:302 92000%2 9202 9202 9202 9502 93065190 47513
АбрауДюрсо08.11.2025 18:59:59158.2−0.2−0.13%158.4158158158.8158.2980155 09844
Авангрд-ао08.11.2025 18:59:5968000%680684676684679170115 43569
АкБрс-Инв23.01.2023 15:12:02N/AN/AN/AN/AN/AN/A000
АкБрс-ПрспN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Акрон08.11.2025 18:59:5917 766−106−0.59%17 87217 81617 76217 89617 840651 159 65835
АКЦЕНТ IV07.11.2025 18:59:301 27300%1 2731 2731 2731 2731 2731215 2763
АЛРОСА ао08.11.2025 18:59:5939.88+0.13+0.33%39.7539.7539.7339.939.82376 85015 005 082917
АлфаКомНед07.11.2025 18:59:30108 700+500+0.46%108 200108 700108 700108 700108 7006652 2001
АЛЬФАЗО40007.11.2025 23:43:04N/A66.8844N/AN/AN/AN/A000
АЛЬФАЗО50007.11.2025 23:43:0479.8201−0.243−0.30%80.063180.064179.820180.280.09146391 0534
Аннапурна07.11.2025 18:59:30N/A24 600N/AN/AN/AN/A000
АПРИ08.11.2025 18:59:5912.18800%12.18812.1812.07412.18812.0962 00024 19253
Аптеки36и608.11.2025 18:59:598.35+0.022+0.26%8.3288.3248.3248.3588.34423 550196 489248
Арсагера08.11.2025 18:59:599.09+0.09+1.00%9999.099.052 50022 61510
АрсагераФА07.11.2025 18:59:3013 840+140+1.02%13 70013 88613 84013 90613 87870971 51211
АрсКР1.5507.11.2025 18:59:302 778.5+0.5+0.02%2 7782 780.52 778.52 780.52 778.552144 4895
Астра ао08.11.2025 18:59:59301.15+0.35+0.12%300.8301300.3302.2530130 0139 034 0451 018
АстрЭнСб08.11.2025 18:59:592.89−0.005−0.17%2.8952.862.8552.8952.8726 00074 59012
Атон - ОФЗ07.11.2025 18:59:301 240−5−0.40%1 2451 2401 2401 2401 24089 9201
Атон-Об2.007.11.2025 18:59:30N/A1 100N/AN/AN/AN/A000
АшинскийМЗ12.03.2025 19:00:0068.05+0.35+0.52%67.767.867.268.9568.05775 80052 807 6201 340
Аэрофлот08.11.2025 18:59:5952.13+0.33+0.64%51.851.9151.8252.2852.13 160 830164 674 4303 736
БашИнСв ап08.11.2025 18:59:599.0900%9.099.099.099.099.091009091
Башнефт ао08.11.2025 18:59:591 432.5+0.5+0.03%1 4321 4341 4311 4371 434227325 52349
Башнефт ап08.11.2025 18:59:59903.500%903.5901900905.59024 0313 636 959300
Белон ао08.11.2025 18:59:5911.21+0.06+0.54%11.1511.3711.1911.3711.2515 400173 30761
БКС ОФЗ ВД07.11.2025 23:43:06104.14+0.72+0.70%103.42103.42103.21104.22103.93163 41116 983 977365
БКС РосАкц07.11.2025 23:43:064.49+0.01+0.22%4.484.484.454.534.512 460 36411 091 457688
БКС РосЕвр07.11.2025 23:43:0612.23−0.085−0.69%12.31512.32512.11512.32512.215110 9561 355 104198
БКС РосОбл07.11.2025 23:43:063.956+0.012+0.30%3.9443.9443.933.9563.9442 857 76511 268 732623
БКСАкцрост07.11.2025 23:43:06149.6+0.6+0.40%149150.2149.6151.2150.833 2975 023 17537
БКСДивАкци07.11.2025 23:43:0674.94+0.62+0.83%74.3274.2674.267574.829 856737 345199
БКСДрагМет07.11.2025 23:43:0628900%289290289291.529030 6488 890 77670
БКСКапитал07.11.2025 23:43:06492.8+2.8+0.57%490490489.4493491.816 4098 069 567130
БСП ао08.11.2025 18:59:59340.88+1.46+0.43%339.42339.68339.33341.44340.8311 4703 909 329322
БСП ап08.11.2025 18:59:5953.8+0.8+1.51%5352.7552.753.853.24 100218 20017
БурЗолото08.11.2025 18:59:591 42400%1 4241 4241 4121 4281 4206997 93817
Варьеган08.11.2025 19:00:002 225+25+1.14%2 2002 2252 2252 2702 2505941 335 72031
Варьеган-п08.11.2025 19:00:001 265−35−2.69%1 3001 2651 2651 3001 2751 3631 734 97576
ВИ.ру08.11.2025 19:00:0064.02+0.08+0.13%63.9463.9963.8264.2463.9714 331916 6971 090
ВИМ Вал пл07.11.2025 23:43:0610 835−15−0.14%10 85010 85010 82510 90010 845951 030 04516
ВИМНакопРе07.11.2025 18:59:303 449.5+15.5+0.45%3 4343 4383 437.53 4683 447.528 54798 414 025730
ВолгЭнСб08.11.2025 19:00:00N/A13.35N/AN/AN/AN/A000
ВолгЭнСб-п08.11.2025 19:00:0012.05+0.1+0.84%11.9511.711.712.0511.92 00023 7502
ВсеСзПортф07.11.2025 18:59:30N/A1 355N/AN/AN/AN/A000
ВСМПО-АВСМ08.11.2025 19:00:0028 800+60+0.21%28 74028 74028 72028 92028 8201113 199 12066
ВТБ ао08.11.2025 19:00:0069.96+0.07+0.10%69.8969.8969.8570.169.963 228 323225 853 39710 684
ВТБ ЗО-Т107.11.2025 23:43:0476.9999−0.25−0.32%77.24997776.751777.19576.97821559 709 53968
ВТБСУБ1-1007.11.2025 19:00:02N/A70.8N/AN/AN/AN/A000
ВТБСУБ1-1107.11.2025 19:00:0253+0.5+0.95%52.55353535315 300 0001
ВТБСУБ1-1207.11.2025 19:00:0274−1−1.33%7574747474214 800 0002
ВТБСУБ1-1307.11.2025 19:00:0275.3+0.05+0.07%75.2575.375.375.375.317 530 0001
ВТБСУБ1-807.11.2025 19:00:0269.5+0.5+0.72%6969.569.569.569.518 483 5001
ВТБСУБ1-907.11.2025 19:00:02N/A67N/AN/AN/AN/A000
ВТБСУБТ1-107.11.2025 19:00:02N/A68N/AN/AN/AN/A000
ВТБСУБТ1-207.11.2025 19:00:02N/A77.2N/AN/AN/AN/A000
ВТБСУБТ1-307.11.2025 19:00:02N/A69.5N/AN/AN/A45000
ВТБСУБТ1-407.11.2025 19:00:02N/A67.0001N/AN/AN/AN/A000
ВТБСУБТ1-507.11.2025 19:00:0254.9−0.1−0.18%5554.854.854.954.93210 970 0002
ВТБСУБТ1-607.11.2025 19:00:02N/A75N/AN/AN/AN/A000
ВХЗ-ао08.11.2025 19:00:00130.8+1+0.77%129.8131.2129.8131.213150065 46617
ВыбСудЗ ао08.11.2025 19:00:00N/A9 500N/AN/AN/AN/A000
ВыбСудЗ ап08.11.2025 19:00:00N/A7 850N/AN/AN/AN/A000
ГАЗ ао08.11.2025 18:59:5958000%5805815805815812011 6102
ГАЗ ап08.11.2025 18:59:59405.5+3.5+0.87%402405.5405.5405.5405.5104 0551
ГазК 2Б-0107.11.2025 19:00:02N/A81N/AN/AN/AN/A000
ГазКБЗО26Д07.11.2025 23:43:0484+0.5+0.60%83.583.310383.310384.483.758923315 881 28842
ГазКЗ-Б26Е07.11.2025 23:43:0474.4724−1.0276−1.36%75.575.199973.922975.200174.7794996 941 51137
ГАЗКОН-ао30.11.2023 18:50:02659+331+100.91%328659659659659106 5901
ГазпКап3Б121.10.2025 13:05:48N/AN/AN/AN/AN/AN/A000
ГазпКап3Б204.09.2025 11:11:11N/AN/AN/AN/AN/AN/A000
Газпрнефть08.11.2025 18:59:59480−0.05−0.01%480.05481.05479.05482.15480.2518 6348 949 092841
ГАЗПРОМ ао08.11.2025 18:59:59120.6+0.15+0.12%120.45120.52120.31121.27120.755 723 920691 173 9468 595
ГазпромК 207.11.2025 19:00:02N/A87.4N/AN/AN/AN/A000
ГазпромК 307.11.2025 19:00:02N/A75N/AN/AN/AN/A000
ГАЗ-сервис30.11.2023 18:50:02839+511+155.79%328839839839839108 3901
ГАЗ-Тек ао30.11.2023 18:50:021 739+1 650.5+1864.97%88.51 7391 7391 7391 7391017 3901
Гиперион07.11.2025 18:59:30N/A2 175N/AN/AN/AN/A000
ГК РБК ао08.11.2025 18:59:5911.005+0.215+1.99%10.7910.82510.81511.11511.02614 4006 770 762396
ГЛОРАКС07.11.2025 18:59:3061.8900%61.8961.8961.3461.961.72388 60424 004 5472 785
ГМКНорНик08.11.2025 18:59:59126.34−0.18−0.14%126.52126.52126.2126.7126.42441 67055 837 9601 293
ГПБУАЕОбИП07.11.2025 18:59:30N/A1 950N/AN/AN/AN/A000
ГР Ростов08.11.2025 18:59:5943 80000%43 80043 80043 60043 80043 8003131 2003
ГТМ ао08.11.2025 18:59:59163.1+0.5+0.31%162.6163.4163.1163.8163.45 800947 46759
ДВМП ао08.11.2025 18:59:5950.69+0.06+0.12%50.6350.5150.4850.9150.7686 0904 369 663478
ДонскЗР08.11.2025 18:59:594 995+10+0.20%4 9854 9004 9004 9954 960314 8753
ДонскЗР п08.11.2025 18:59:59N/A2 790N/AN/AN/AN/A000
Достояние07.11.2025 18:59:3010.98+0.003+0.03%10.97710.93110.93110.9810.972 222 60124 382 10831
ДЭК ао08.11.2025 18:59:591.694+0.017+1.01%1.6771.6831.6781.7021.69297 000164 15039
Европлан08.11.2025 18:59:59581.3+1.8+0.31%579.5582579.3582.8581.432 18518 712 9141 194
ЕвроТранс08.11.2025 18:59:59126.25−0.15−0.12%126.4126.4126.15126.85126.589 20911 285 4061 381
ЕвроЭлтех08.11.2025 18:59:598.5400%8.548.488.428.568.5425 890220 98559
ЗаводДИОД08.11.2025 18:59:599.0600%9.069.049.049.159.0615 400139 52037
Займер ао08.11.2025 19:00:00150.05+0.55+0.37%149.5149.5149.2150.05149.757 9201 186 176212
ЗВЕЗДА ао08.11.2025 19:00:00N/A6.81N/AN/AN/AN/A000
ЗИЛ ао08.11.2025 19:00:004 200+60+1.45%4 1404 2054 1554 2154 200937 7806
ЗПИФ АКЦ 107.11.2025 18:59:30N/A3 248N/AN/AN/AN/A000
ЗПИФ ВДО07.11.2025 18:59:3016 000−420−2.56%16 42016 66015 96016 66016 100721 158 56018
ЗПИФ Рубин05.03.2025 18:47:25N/AN/AN/AN/AN/AN/A000
ЗПИФ СМЛТ07.11.2025 18:59:30794+5+0.63%789797792805797260207 15427
ЗПИФ ФПР07.11.2025 23:43:06838.5+8+0.96%830.5830.5825850841.52 2351 881 10665
ЗПИФА-Т07.11.2025 18:59:30N/AN/AN/AN/AN/AN/A000
ЗПИФА-ЮМ07.11.2025 18:59:30N/AN/AN/AN/AN/AN/A000
ЗПИФДОМ.РФ07.11.2025 18:59:305 400+400+8.00%5 0005 0004 7006 0005 40094509 20039
ЗПИФКомНед07.11.2025 18:59:3092000%9209209109209157 5306 892 93080
ЗПИФЛофтин18.11.2020 10:09:501 459 000N/A1 459 0001 459 0001 459 0001 459 0006188 999 0001
ЗПИФПервСп03.06.2025 19:00:03N/AN/AN/AN/AN/AN/A000
ЗПИФПромИн08.11.2024 17:58:04N/AN/AN/AN/AN/AN/A000
ЗПИФРД07.11.2025 18:59:30121 600−650−0.53%122 250122 400121 600122 450122 100131 587 05012
ЗПИФРД2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ЗПИФСовр 607.11.2025 18:59:30N/A330 000N/AN/AN/AN/A000
ЗПИФСовр 907.11.2025 18:59:305.788+0.002+0.03%5.7865.795.7885.8425.7883 601 97220 849 119341
Ижсталь ап08.11.2025 18:59:593 30000%3 3003 2903 2903 3003 3003098 9308
Ижсталь2ао08.11.2025 18:59:594 160+40+0.97%4 1204 1604 1604 1604 16028 3201
ИКРУСС-ИНВ08.11.2025 18:59:5962.7−0.3−0.48%6362.662.663.9638 840557 24949
ИНАРКТИКА08.11.2025 18:59:59494+0.5+0.10%493.5494493.5495494.57 1053 512 137670
ИНГРАД ао08.11.2025 18:59:591 820+30+1.68%1 7901 8201 8201 8201 8204072 8001
ИнтерРАОао08.11.2025 18:59:592.8215+0.0015+0.05%2.822.8262.8122.8352.82611 076 00031 302 3172 875
ИПИФМирИнв07.11.2025 18:59:303 02000%3 0203 0203 0003 0203 0001 5774 731 56012
ИСУ ГК-308.11.2021 15:25:21N/A3 000N/AN/AN/AN/A000
КалужскСК08.11.2025 18:59:5918.27+0.08+0.44%18.1918.4518.2718.4518.381 20022 05210
КАМАЗ08.11.2025 18:59:5981.3+0.1+0.12%81.281.38181.681.314 2401 157 382151
КамчатЭ ао08.11.2025 18:59:590.448+0.007+1.59%0.4410.4480.4480.4480.448180 00080 6401
КамчатЭ ап08.11.2025 18:59:59N/A0.81N/AN/AN/AN/A000
КМЗ08.11.2025 18:59:591 136+16+1.43%1 1201 1181 1181 1401 136107121 48617
КоршГОК ао08.11.2025 18:59:59306.35+3.55+1.17%302.8305.25302.95306.75306.25257 6577
КрасОкт-1п08.11.2025 18:59:59457+1+0.22%456457457457457104 5701
КрасОкт-ао08.11.2025 18:59:591 011+2+0.20%1 0091 0111 0091 0111 0104040 4104
Красэсб ао08.11.2025 18:59:5920+0.14+0.70%19.8619.8619.7820.119.8210 700212 08225
Красэсб ап08.11.2025 18:59:5919.94−0.06−0.30%2020.1419.9420.1620.083006 0243
Кристалл08.11.2025 18:59:593.306−0.016−0.48%3.3223.3223.3043.3223.3216 00053 11434
КузнецкийБ08.11.2025 18:59:590.0316500%0.031650.031650.03110.031650.03125890 00027 79919
Куйбазот08.11.2025 18:59:59423.8−0.4−0.09%424.2424422429.2424.61 180500 91874
Куйбазот-п08.11.2025 18:59:59436.5+1.5+0.34%435438.5436.5440437700305 98033
КурганГКао15.09.2025 23:50:0643.2−0.4−0.92%43.643.8424543.48 210356 900153
КурганГКап15.09.2025 23:50:0651.2−2.2−4.12%53.453.850.253.851.236 2101 853 938452
КЦ ИКС 508.11.2025 19:00:002 677+12+0.45%2 6652 669.52 6662 689.52 675.576 897205 729 0253 962
Ламбумиз08.11.2025 18:59:59440.5+0.5+0.11%440440440443.5443480212 71326
ЛАХТА ПАРК07.11.2025 18:59:30N/A1 690N/AN/AN/AN/A000
Левенгук08.11.2025 18:59:5924.05−0.25−1.03%24.324.32424.624.122 900551 68035
Лензол. ап08.11.2025 18:59:5959000%590595590600595816483 785102
Лензолото08.11.2025 18:59:595 840−10−0.17%5 8505 9105 8405 9205 86045263 55023
Лента ао08.11.2025 18:59:591 724.5+4.5+0.26%1 7201 720.51 720.51 745.51 7302 8264 889 286410
ЛСР ао08.11.2025 18:59:59697.8−1.6−0.23%699.4699.4696.6699.4698.41 100768 199179
ЛУКОЙЛ08.11.2025 18:59:595 308.5−15.5−0.29%5 3245 3255 3015 3335 310.5126 879673 765 4967 570
ЛЭСК ао08.11.2025 18:59:5961.1500%61.1561.26161.261.130018 3353
М.видео08.11.2025 18:59:5962.95+0.1+0.16%62.8562.8562.6563.262.915 850996 588585
МагадЭн ао08.11.2025 18:59:592.91+0.01+0.34%2.92.92.92.932.931 7004 9767
МагадЭн ап08.11.2025 18:59:592.09+0.05+2.45%2.042.042.022.092.0751 300106 29223
Магнит ао08.11.2025 18:59:592 872.5+5+0.17%2 867.52 875.52 8672 877.52 8724 82913 869 956739
МаксВозм07.11.2025 18:59:301 125−50−4.26%1 1751 1751 1251 1751 1705260 9003
МГКЛ08.11.2025 18:59:592.43400%2.4342.43152.43152.4442.438538 70094 379105
МГТС-4ап08.11.2025 18:59:59754−4−0.53%758758754762758450340 79442
МГТС-5ао08.11.2025 18:59:59N/A1 035N/AN/AN/AN/A000
Мегион-ао08.11.2025 18:59:59414+6+1.47%4084113964204114 9302 028 510103
Мегион-ап08.11.2025 18:59:59222+2+0.91%2202202162232201 110244 06018
Мечел ао08.11.2025 18:59:5967.09−0.05−0.07%67.1467.2966.9167.4267.14313 35521 038 5264 330
Мечел ап08.11.2025 18:59:5960.65−0.15−0.25%60.860.660.661.160.7571 3104 333 715327
МКБ ао08.11.2025 18:59:596.714+0.011+0.16%6.7036.7296.6956.7666.733557 9003 756 156398
МКБ ЗО201707.11.2025 23:43:0466.47+0.7184+1.09%65.751666.542566.000166.542566.37064216 0404
МКБ ЗО202107.11.2025 23:43:0459.9−0.0998−0.17%59.999859.959.959.959.9148 7451
МКПАО "ВК"08.11.2025 19:00:00268+0.1+0.04%267.9267.9267.4269.126857 63115 446 9391 043
МКПАО ЮМГ08.11.2025 18:59:59740.6−0.4−0.05%741741.9738.2741.9739.71 5121 118 384216
ММК08.11.2025 18:59:5925.005+0.075+0.30%24.9324.9724.9425.06524.995770 84019 268 4741 906
МордЭнСб08.11.2025 18:59:590.932+0.004+0.43%0.9280.9220.9220.9340.931 190 0001 106 16044
МосБиржа08.11.2025 18:59:59162.12−0.08−0.05%162.2162.2161.87163.02162.29178 78029 013 3211 279
Мостотрест08.11.2025 18:59:59105.15+1.45+1.40%103.7104104105.41052 970311 91963
МТС Банк08.11.2025 18:59:591 271+8.5+0.67%1 262.51 262.51 257.51 2711 2681 9532 476 247236
МТС-ао08.11.2025 18:59:59205.85+0.1+0.05%205.75205.8204.55205.95205.25108 19022 208 253791
НЕФАЗ08.11.2025 18:59:59284+2+0.71%282282282284.5282.512033 9256
Нижкамшина08.11.2025 18:59:5935.9−0.35−0.97%36.2536.6535.936.6536.12 900104 73517
НКНХ ао08.11.2025 18:59:5980.45−0.15−0.19%80.680.9580.2580.9580.751 340108 19542
НКНХ ап08.11.2025 18:59:5964.4+0.06+0.09%64.3464.0464.0264.5664.328 170525 502116
НКХП ао08.11.2025 18:59:59421+1+0.24%420421420423.54223 8101 607 805103
НЛМК ао08.11.2025 18:59:59100.32+0.06+0.06%100.26100.6100.26100.8100.5160 45016 124 244818
НМТП ао08.11.2025 18:59:598.53+0.03+0.35%8.58.58.58.5358.52247 6002 110 052254
НоваБев ао08.11.2025 18:59:59382.4−0.2−0.05%382.6382.6380.2383382.224 6619 423 218833
Новатэк ао08.11.2025 18:59:591 077.800%1 077.81 0791 076.21 0821 07955 33459 701 6451 976
ОблигацииР07.11.2025 18:59:30N/AN/AN/AN/AN/AN/A000
ОВК ао08.11.2025 19:00:0030.0800%30.0830.1630.0430.3630.1117 4543 536 191716
ОГК-2 ао08.11.2025 18:59:590.3364−0.0026−0.77%0.3390.33820.33580.33930.337365 695 00022 159 7822 051
ОзонN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ОМЗ-ап08.11.2025 18:59:5911 700+60+0.52%11 64011 70011 70011 70011 700111 7001
ОПИФ MM07.11.2025 18:59:301 31800%1 3181 315.51 3151 3181 315.51215 7864
ОргСинт ао08.11.2025 18:59:5965+0.3+0.46%64.764.564.46564.95 210337 98465
ОргСинт ап08.11.2025 18:59:5916.71+0.11+0.66%16.616.6316.5916.8116.7315 770263 83674
ОРЕОЛСтрой07.11.2025 18:59:30N/A8 400N/AN/AN/AN/A000
ПавлАвт ао08.11.2025 18:59:599 800+60+0.62%9 7409 8009 8009 8009 80019 8001
ПАРУС-ДВН07.11.2025 18:59:30938−5−0.53%94394492594593430 97428 932 117313
ПАРУС-КРАС07.11.2025 18:59:30936+1+0.11%935935931936935129 613121 217 203161
ПАРУС-ЛОГ07.11.2025 18:59:301 245−5−0.40%1 2501 2501 2401 2501 2462 9703 700 887103
ПАРУС-МАКС07.11.2025 18:59:301 520+10+0.66%1 5101 5101 5061 5201 5151 0001 514 53780
ПАРУС-НОРД07.11.2025 18:59:301 274−15−1.16%1 2891 2891 2601 2891 2719 96112 658 574388
ПАРУС-ОЗН07.11.2025 18:59:308 660−29−0.33%8 6898 6998 6588 7008 6861591 381 00321
ПАРУС-СБЛ07.11.2025 18:59:301 624+13+0.81%1 6111 6141 5841 6241 6169241 493 31097
ПАРУС-ТРМ07.11.2025 18:59:3090000%90090089990090010 7849 703 82252
Перловский07.11.2025 18:59:301 665−10−0.60%1 6751 6751 6251 6751 655914 8757
ПермьЭнСб08.11.2025 18:59:59344.2+3+0.88%341.2345.2343.1345.3344.52 900998 906127
ПермьЭнС-п08.11.2025 18:59:59360.4+2.8+0.78%357.6357.8357.8361.63602 030730 83293
ПИК ао08.11.2025 18:59:59417−0.4−0.10%417.4418416419.7417.493 09738 859 9391 505
ПИФ Акции07.11.2025 18:59:3049.3+0.45+0.92%48.8549.0549.0549.549.42 080102 71722
ПИФ Аленка07.11.2025 18:59:3023 400+300+1.30%23 10023 20023 20023 80023 70024568 90011
ПИФ АТРИУМ07.11.2025 18:59:302 020+25+1.25%1 9952 0352 0202 0352 03024 0552
ПИФ КОНСЕР07.11.2025 18:59:30N/A2 600N/AN/AN/AN/A000
ПИФ СЖилН07.11.2025 18:59:30N/AN/AN/AN/AN/AN/A000
ПИФ СкладК07.11.2025 18:59:3096 000−2 000−2.04%98 00096 00096 00096 00096 000196 0001
ПИФАКТИВ2007.11.2025 18:59:3098 000−1 500−1.51%99 50099 50098 00099 50098 5007688 5004
ПИФАКТИВ2107.11.2025 18:59:30N/AN/AN/AN/AN/AN/A000
ПИФАКТИВФЛ07.11.2025 18:59:30132 000+2 000+1.54%130 000132 000132 000132 000132 000202 640 0006
ПИФАльфАП207.11.2025 18:59:30231 000+10 000+4.52%221 000231 000231 000231 000231 0001231 0001
ПИФАльфаФФ09.09.2025 16:20:53N/AN/AN/AN/AN/AN/A000
ПИФАрс6.407.11.2025 18:59:3011 298+88+0.79%11 21011 23411 23411 29811 266222 5322
ПИФАрсСИ07.11.2025 18:59:3010 498+210+2.04%10 28810 49810 49810 49810 498110 4981
ПИФГРИНФЛО07.11.2025 18:59:308 310−190−2.24%8 5008 4908 3108 5008 4901 26210 716 2207
ПИФЗалЗайм07.11.2025 18:55:541 57000%1 5701 5701 5701 5701 570100157 0004
ПИФИнМосБр07.11.2025 18:59:308 435+90+1.08%8 3458 3608 2008 4758 37594787 2206
ПИФКазна07.11.2025 18:59:30102.15+0.15+0.15%102102102102.65102.5541 2704 232 656108
ПИФКоммИнв07.11.2025 18:59:30N/A1 835N/AN/AN/AN/A000
ПИФПарки207.11.2025 18:59:30N/A1 143N/AN/AN/AN/A000
ПИФПромПар07.11.2025 18:59:30N/A40 000N/AN/AN/AN/A000
ПИФСбаланN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФСбер-КН07.11.2025 18:59:30395−4−1.00%3993993823993901 140444 60065
ПИФСкладК207.11.2025 18:59:301 23000%1 2301 2301 201.41 2301 222.2190232 22515
Полюс08.11.2025 18:59:592 083.2−1.6−0.08%2 084.82 0862 0772 092.62 08425 48753 116 4142 321
Приморье08.11.2025 18:59:5926 400−400−1.49%26 80026 60026 40026 80026 60011293 4005
ПСБ 0207.11.2025 19:00:02N/AN/AN/AN/AN/AN/A000
ПСБ обл0307.11.2025 19:00:02N/AN/AN/AN/AN/AN/A000
РазумИнвес07.11.2025 18:59:30N/A820N/AN/AN/AN/A000
Распадская08.11.2025 18:59:59164.4−0.4−0.24%164.8166.15164.4166.151658 7201 438 911136
РГС СК ао08.11.2025 18:59:590.2018+0.0004+0.20%0.20140.20180.20140.20180.201852 00010 4938
РДБанк ао08.11.2025 18:59:59121−0.5−0.41%121.5121120.512212131037 4658
РенДохПРО07.11.2025 18:59:301 345+15+1.13%1 3301 3351 3351 3451 340637853 43338
Ренессанс08.11.2025 18:59:59101.04+0.12+0.12%100.92100.78100.22101.42100.8456 8405 732 272958
Рентал ПРО07.11.2025 18:59:30999.900%999.91 002993.11 002996.87 1637 140 361171
РЖД 1Б-0207.11.2025 23:22:27N/A89.5N/AN/AN/AN/A000
РЖД 1Б-0307.11.2025 19:30:0893.5100%93.5193.5193.5193.5193.5119351
РЖД 1Б-0407.11.2025 19:00:02N/A95N/AN/AN/AN/A000
РЖД 1Б-0521.10.2025 19:00:03N/A81N/AN/AN/AN/A000
РЖД 1Б-0607.11.2025 19:00:02N/A93N/AN/AN/AN/A000
РЖД 1Б-0724.12.2020 10:12:00N/AN/AN/AN/AN/AN/A000
РЖД 1Б-0806.11.2025 19:00:03N/A96.5N/AN/AN/AN/A000
РН-ЗапСиб08.11.2025 18:59:5975.4−1−1.31%76.475.275.276.875.41 20090 42611
РОСИНТЕРао08.11.2025 18:59:59104.6−1.6−1.51%106.2104.6104.6104.6104.6101 0461
Роснефть08.11.2025 18:59:59395.25+0.4+0.10%394.85396394.55396.45395.399 27739 245 7363 208
Россети08.11.2025 18:59:590.06348+0.00012+0.19%0.063360.063380.063280.06370.06348128 350 0008 146 664417
Россети СК08.11.2025 18:59:5917.16−0.04−0.23%17.217.1217.117.3417.221 89032 54115
Россети Ур08.11.2025 18:59:590.3634+0.0002+0.06%0.36320.36320.36160.36380.36261 370 000496 85056
РоссЦентр08.11.2025 18:59:590.6758+0.0054+0.81%0.67040.67460.67020.67960.67544 582 0003 094 548415
РоссЮг ао08.11.2025 18:59:590.07125+0.00055+0.78%0.07070.07070.070650.071650.071152 410 000171 52675
Ростел -ао08.11.2025 18:59:5962.24+0.45+0.73%61.7961.9561.862.4562.19183 47011 409 095877
Ростел -ап08.11.2025 18:59:5960.45+0.3+0.50%60.1560.560.260.660.449 7903 006 777464
РсетВол ао08.11.2025 18:59:590.1172+0.00055+0.47%0.116650.11640.11620.117450.117057 510 000878 953101
РСетиЛЭ08.11.2025 18:59:5914.46+0.12+0.84%14.3414.4914.3814.514.4329 400424 33956
РСетиЛЭ-п08.11.2025 18:59:59254.65+0.65+0.26%254254.7254.2257.5256.0524 0706 163 432448
РСетиМР ао08.11.2025 18:59:591.3245−0.003−0.23%1.32751.32951.31651.3441.3311 285 0001 710 474217
РСетиСЗ ао08.11.2025 18:59:590.08715+0.0001+0.11%0.087050.087250.08670.087550.087055 430 000472 58181
РСетиЦП ао08.11.2025 18:59:590.4529+0.0026+0.58%0.45030.45040.44860.45360.4524 060 0001 834 917159
РсетСиб ао08.11.2025 18:59:590.443−0.007−1.56%0.450.450.44150.4550.4483 103 0001 389 613156
РСТомск ао08.11.2025 18:59:590.636+0.01+1.60%0.6260.6360.6360.6360.63620 00012 7201
РСТомск ап08.11.2025 19:00:000.424+0.007+1.68%0.4170.4240.4180.4250.42370 00029 6007
РСХБ Акции07.11.2025 18:59:304 170+20+0.48%4 1504 2604 1704 2604 250729 7304
РСХБ Облиг07.11.2025 18:59:303 055−40−1.29%3 0953 0803 0553 1053 0853298 66020
РСХБ Сбал07.11.2025 18:59:303 070−65−2.07%3 1353 0753 0703 0753 075412 2952
РСХБДолРын07.11.2025 18:59:301 520+35+2.36%1 4851 4901 4901 5251 51569 0755
РуАк120/8007.11.2025 18:59:30N/AN/AN/AN/AN/AN/A000
Русагро08.11.2025 18:59:59108.96−0.1−0.09%109.06109.06108.88109.48109.0494 13110 264 346820
РУСАЛ ао08.11.2025 18:59:5930.02+0.025+0.08%29.99529.99529.9530.11530.025296 7008 909 154812
РусГидро08.11.2025 18:59:590.3859+0.0003+0.08%0.38560.38630.38510.3870.38610 899 0004 207 289413
Русолово08.11.2025 18:59:590.5072+0.0022+0.44%0.5050.50260.50060.50820.50681 923 000974 611116
РуссНфт ао08.11.2025 18:59:5996.2−0.1−0.10%96.396.359696.896.381 5977 859 145762
РязЭнСб08.11.2025 18:59:5932.1+0.1+0.31%3231.931.832.1832.022 70086 46022
СамарЭн-ао08.11.2025 18:59:592.6200%2.622.642.622.672.64521 00055 52511
СамарЭн-ап08.11.2025 18:59:592.545−0.01−0.39%2.5552.5552.542.572.5522 00056 10010
СаммитN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Самолет ао08.11.2025 18:59:59871.5+0.5+0.06%871871871874872.538 78833 852 006976
СаратНПЗ08.11.2025 18:59:598 650−100−1.14%8 7508 7508 6508 7508 700761 0005
СаратНПЗ-п08.11.2025 18:59:597 040−20−0.28%7 0607 0607 0207 0607 060963 4607
СаратЭн-ао08.11.2025 18:59:590.515−0.001−0.19%0.5160.5160.510.5190.5131 350 000692 08023
СаратЭн-ап08.11.2025 18:59:590.329−0.008−2.37%0.3370.3340.3290.3430.33752 360 000796 94047
Сахэнер ао08.11.2025 18:59:593.3+0.005+0.15%3.2953.2753.2753.33.291 0003 2888
Сбербанк08.11.2025 18:59:59297.93+1.09+0.37%296.84297.27296.7298.44297.63 197 476951 575 88515 392
Сбербанк-п08.11.2025 18:59:59293.97+1.01+0.34%292.96293.9293.03294.89294.17235 76469 353 6833 219
Светофор08.11.2025 18:59:5914.84−0.06−0.40%14.914.9214.6214.9614.775 2581 105 854526
Светофор п08.11.2025 18:59:5931.45+0.05+0.16%31.431.4531.3531.4531.4520 607647 855342
СевСт-ао08.11.2025 18:59:59868.6+4.2+0.49%864.4865864880.8871.2135 128117 728 0302 912
Сегежа08.11.2025 18:59:591.172+0.006+0.51%1.1661.171.1661.1751.1716 405 1007 499 309642
Селигдар08.11.2025 18:59:5942.93−0.06−0.14%42.9942.9642.8443.0942.9688 1903 789 059300
Синара07.11.2025 18:59:30124 000−400−0.32%124 400124 000124 000124 000124 000232 852 0002
Система ао08.11.2025 18:59:5912.89+0.049+0.38%12.84112.86412.85112.93512.8942 940 60037 914 6441 056
Славн-ЯНОС08.11.2025 18:59:5917.300%17.317.617.317.617.4560010 4804
Слав-ЯНОСп08.11.2025 18:59:599.8+0.1+1.03%9.79.849.89.849.86005 8842
СМЗ-аоN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Совкомбанк08.11.2025 18:59:5912.225−0.015−0.12%12.2412.20512.19512.26512.2253 160 00038 628 560976
СовкомЗО-107.11.2025 23:43:0474.411+1.411+1.93%7371.40270.0374.41171.7919643 738 99319
СовкомЗО-207.11.2025 23:43:0498−0.9999−1.01%98.999997.4297.429897.9909645 103 4624
СовкомЗО-307.11.2025 23:43:04N/A39.2793N/AN/AN/AN/A000
СовкомТ10107.11.2025 23:43:0494.75−0.2498−0.26%94.999894.70294.500195.384194.721217013 103 73715
Совкомфлот08.11.2025 18:59:5975.55+0.11+0.15%75.4475.4475.4475.8475.5827 0402 043 723339
СоврАрБиз207.11.2025 18:59:30N/A225 000N/AN/AN/AN/A000
СоврАрБиз307.11.2025 18:59:30900−5−0.55%90590589090589030 82627 509 870155
СОЛЛЕРС08.11.2025 18:59:59511+1.5+0.29%509.5511509511.5510.52 8611 459 962225
СПБ Биржа08.11.2025 18:59:59228.8−0.2−0.09%229229228.4229.9229.2236 66054 233 5691 367
СтаврЭнСб08.11.2025 18:59:593.33−0.015−0.45%3.3453.3653.3253.3653.35518 00060 3859
СтаврЭнСбп08.11.2025 18:59:594.395+0.05+1.15%4.3454.414.354.414.38517 00074 54512
СТГ08.11.2025 18:59:591.795+0.009+0.50%1.7861.79651.77451.7971.7825218 600389 703264
Сургнфгз08.11.2025 18:59:5920.1−0.03−0.15%20.1320.14520.06520.1720.1901 90018 128 491488
Сургнфгз-п08.11.2025 18:59:5938.685+0.07+0.18%38.61538.638.5938.6938.665717 87027 754 7972 255
СФНАрБиз707.11.2025 18:59:3092 000−600−0.65%92 60092 20091 00092 20092 20021920 001 00077
СФНАрБизн07.11.2025 18:59:30N/A620 000N/AN/AN/AN/A000
ТамбЭнСб08.11.2025 18:59:591.286−0.034−2.58%1.321.3041.2861.3181.29820 00025 9488
ТамбЭнСб-п08.11.2025 18:59:590.808−0.004−0.49%0.8120.8120.8080.8120.8130 00024 3003
Татнфт 3ао08.11.2025 18:59:59560.8−1.7−0.30%562.5563.4559.1564.5560.897 28754 561 8112 349
Татнфт 3ап08.11.2025 18:59:59530.8+0.2+0.04%530.6530.6529.4532.2530.422 24311 797 7731 305
Таттел. ао08.11.2025 19:00:000.572+0.0025+0.44%0.56950.57350.57150.57450.572555 00031 50123
ТГК-108.11.2025 18:59:590.005904−0.000004−0.07%0.0059080.005910.0058880.0059140.005902223 900 0001 321 606155
ТГК-1408.11.2025 18:59:590.00526+0.00007+1.35%0.005190.005220.00520.005340.005272 151 400 00011 333 354836
ТГК-208.11.2025 18:59:590.005665+0.000015+0.27%0.005650.005690.0055950.005690.0056650 000 000283 08527
ТГК-2 ап08.11.2025 18:59:590.00812+0.00001+0.12%0.008110.008130.008070.008160.008110 600 00085 84525
Телеграф08.11.2025 18:59:599.44+0.02+0.21%9.429.449.429.469.441 60015 1069
Телеграф-п08.11.2025 18:59:596−0.02−0.33%6.026.0466.046.025 00030 12016
ТЕПЛАНТ ао08.11.2025 18:59:593.698−0.01−0.27%3.7083.7083.6963.7323.7048 00029 63822
ТЗА ао08.11.2025 19:00:00118+1+0.85%117117.5117.5118117.545052 98014
ТКБ СУБ-ЗО07.11.2025 23:43:04N/A86.5N/AN/AN/AN/A000
ТКБИП Сбал07.11.2025 18:59:30N/A8 750N/AN/AN/AN/A000
ТКЗамещОбл07.11.2025 18:59:3090900%909914905.5914909375340 89475
ТКЗКК ап08.11.2025 18:59:5913.12+0.08+0.61%13.0413.1213.1213.1213.121001 3121
ТМК ао08.11.2025 19:00:00106.34+0.32+0.30%106.02106.18105.96106.58106.3616 1001 712 419195
ТНСэКубань08.11.2025 18:59:59647−2−0.31%649657647660653210137 0907
ТНСэМаЭл-п08.11.2025 18:59:5945.9+0.4+0.88%45.545.745.745.945.880036 6404
ТНСэнВорон08.11.2025 19:00:0031000%310308.5308.5310.5309.520061 91511
ТНСэнВор-п08.11.2025 19:00:00136.2+0.2+0.15%136137.8136138137.417023 3508
ТНСэнМарЭл08.11.2025 18:59:5946.6+0.9+1.97%45.746.64646.746.52 00092 99012
ТНСэнНН ао08.11.2025 18:59:593 340−70−2.05%3 4103 4903 3403 4903 36043144 61013
ТНСэнНН ап08.11.2025 18:59:591 202−14−1.15%1 2161 2181 2021 2241 214118143 2588
ТНСэнрг ао08.11.2025 18:59:592 765+40+1.47%2 7252 7352 7152 7652 74042115 12011
ТНСэнРст08.11.2025 18:59:592.66+0.005+0.19%2.6552.6652.642.6652.6510 00026 5203
ТНСэнРст-п08.11.2025 18:59:591.45+0.004+0.28%1.4461.4461.4461.4541.4543 00062 3583
ТНСэнЯр08.11.2025 19:00:0076800%7687747687767707053 9003
ТНСэнЯр-п08.11.2025 19:00:00181+0.5+0.28%180.5179179181179.51 230220 55010
Транснф ап08.11.2025 19:00:001 268.8+1+0.08%1 267.81 2701 265.41 272.21 267.823 13429 330 0981 727
ТРЗПИФN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Т-Техно ао08.11.2025 18:59:592 970.6+2.2+0.07%2 968.42 969.82 969.82 977.82 972.861 073181 552 0082 600
УралСиб ао08.11.2025 19:00:000.1136+0.0003+0.26%0.11330.11310.11310.11360.113470 0007 9367
УрКузница08.11.2025 19:00:00250+1.55+0.62%248.45249247.8251.15248.9513834 3588
Фармсинтез08.11.2025 18:59:592.98+0.005+0.17%2.9752.992.97532.99141 700423 553109
ФЖН-107.11.2025 18:59:301 066.6+1.1+0.10%1 065.51 066.61 066.61 066.61 066.477 4661
Фикс Прайс08.11.2025 18:59:590.6093+0.0037+0.61%0.60560.60560.60510.61030.608120 376 00012 389 5201 043
ФондКонс07.11.2025 23:43:06109.3+0.2+0.18%109.1109.3108.95109.3109.33 203350 08167
ФондПервый07.11.2025 23:43:06183.5+2.5+1.38%181184183.5184.5184183 3129
Фондсуб107.11.2025 18:59:308 90000%8 9008 9008 9008 9008 90055489 5002
Фондсуб207.11.2025 18:59:308 900+100+1.14%8 8008 9008 9008 9008 9001089 0001
ФондСубРуб07.11.2025 18:59:308 80000%8 8008 8008 8008 8008 800100880 0002
ФосАгро ао08.11.2025 18:59:596 768+25+0.37%6 7436 7716 7556 7746 7631 4449 765 312484
ХаризмИдеи07.11.2025 18:59:303 876−18−0.46%3 8943 8763 8763 8763 87629112 4042
ХеджФондА+07.11.2025 18:59:30N/A1 184N/AN/AN/AN/A000
ХеджФондД107.11.2025 18:59:30N/A1 170N/AN/AN/AN/A000
ХеджФондД507.11.2025 18:59:30N/A1 472N/AN/AN/AN/A000
ХеджФондР507.11.2025 18:59:30N/A2 090N/AN/AN/AN/A000
ХеджФондЮ507.11.2025 18:46:01N/A1 412N/AN/AN/AN/A000
Химпром ап08.11.2025 18:59:5917.7+0.14+0.80%17.5617.7817.717.7817.721 40024 8044
Хэдхантер08.11.2025 18:59:592 780+13+0.47%2 7672 7732 7682 7802 7755 62715 613 604924
ХЭНДЕРСОН08.11.2025 18:59:59524+3.8+0.73%520.2521.2520.2524.2522.81 9771 033 583377
ЦИАН08.11.2025 18:59:59678.2+12.2+1.83%666669.8668.8680676.8143 12896 875 9415 748
ЦМТ ао08.11.2025 19:00:0013.06+0.02+0.15%13.0413.0613.0613.0613.062002 6122
ЦМТ ап08.11.2025 19:00:0011.34−0.12−1.05%11.4611.4411.3411.4811.469 300106 51214
ЧеркизГ-ао08.11.2025 18:59:593 000+3+0.10%2 9973 0132 9983 0133 0023371 011 50669
ЧКПЗ ао08.11.2025 18:59:5916 400+200+1.23%16 20016 35016 35016 40016 35016261 6503
ЧМК ао08.11.2025 18:59:594 25000%4 2504 2504 2504 2504 250312 7502
ЭЛ5Энер ао08.11.2025 18:59:590.4998+0.0026+0.52%0.49720.4940.49080.50060.496248 094 00023 859 5391 079
Элемент08.11.2025 18:59:590.11125+0.00015+0.14%0.11110.1110.1110.11190.11151 186 000132 233167
ЭН+ГРУП ао08.11.2025 18:59:59388.65+1.2+0.31%387.45387.5385.65389.65387.6523 4289 081 640542
ЭнергияРКК08.11.2025 18:59:5913 860+10+0.07%13 85013 90013 85013 90013 8909124 9707
ЭсЭфАй ао08.11.2025 18:59:591 283.2+1.2+0.09%1 2821 279.61 2711 286.41 283.212 96216 633 499532
ЭталонГруп08.11.2025 18:59:5938.84+0.34+0.88%38.538.7838.563938.84108 3494 208 7761 069
ЮГК08.11.2025 19:00:000.4776+0.0012+0.25%0.47640.4770.47660.47790.477216 949 0008 088 6191 074
ЮжКузб. ао08.11.2025 19:00:00N/A900N/AN/AN/AN/A000
Юнипро ао08.11.2025 19:00:001.409+0.002+0.14%1.4071.4121.4051.4181.416 009 0008 473 489237
ЮТэйр ао08.11.2025 19:00:0010.79−0.01−0.09%10.810.8410.710.8410.7513 700147 23818
ЮУНК ао08.11.2025 19:00:004 04000%4 0404 0104 0104 0404 0301456 42011
Яковлев-308.11.2025 18:59:5925.2+0.12+0.48%25.0825.0824.9825.3625.2392 9009 899 684269
Якутскэн-п08.11.2025 19:00:000.341+0.003+0.89%0.3380.340.3380.3410.34110 00037 4504
Якутскэнрг08.11.2025 19:00:000.424+0.006+1.44%0.4180.4180.4180.4240.421170 00071 6305
ЯНДЕКС08.11.2025 19:00:004 085+21+0.52%4 0644 074.54 0704 1134 090.563 315259 003 9312 737
ЯТЭК ао08.11.2025 19:00:0042.75+0.3+0.71%42.4542.8542.542.8542.71 49063 60945
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
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.
© 2025 «МФД-ИнфоЦентр»
Все права защищены. Перепечатка материалов возможна только со ссылкой на mfd.ru.