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 24.10.2025 23:50:04 1.929 −0.049 −2.48% 1.978 1.979 1.92 2.028 1.9625 19 906 000 39 061 419 2 964
2х Акции 24.10.2025 23:50:04 763 −26 −3.30% 789 795 755 800 775 58 027 44 968 339 372
2хОФЗ 24.10.2025 23:50:04 142 200 −950 −0.66% 143 150 144 000 140 150 144 000 142 450 740 105 410 700 55
AKAI ETF 24.10.2025 23:50:04 101.38 −0.57 −0.56% 101.95 101.96 100.69 102.88 101.68 545 55 413 118
AKBC ETF 24.10.2025 23:50:04 92.4 −1.1 −1.18% 93.5 93.5 91.6 94.1 92.5 17 382 1 608 383 261
AKCN ETF 24.10.2025 23:50:04 89.1 −0.9 −1.00% 90 90.3 88.4 90.4 89.4 75 6 703 31
AKFB ETF 24.10.2025 23:50:04 122.93 +0.15 +0.12% 122.78 122.79 122.68 123 122.83 6 673 001 819 859 080 1 392
AKFN ETF 24.10.2025 23:50:04 89.5 −0.5 −0.56% 90 90.5 89.2 91.7 90.6 553 50 129 66
AKGD ETF 24.10.2025 23:50:04 238.21 −6.2 −2.54% 244.41 244.41 237.2 246.56 239.71 193 296 46 338 995 3 866
AKGP ETF 24.10.2025 18:59:30 1.088 0 0% 1.088 1.094 1.079 1.1 1.091 842 464 924 701 6 225
AKHT ETF 24.10.2025 23:50:04 93.52 −0.21 −0.22% 93.73 93.92 93.08 94.93 93.68 5 307 498 039 259
AKMM ETF 24.10.2025 23:50:04 156.33 +0.2 +0.13% 156.13 156.32 156.29 156.34 156.31 35 566 530 5 559 593 084 28 379
AKMP ETF 24.10.2025 23:50:04 1.1248 +0.0019 +0.17% 1.1229 1.1241 1.1241 1.1249 1.1241 45 346 331 50 974 731 41 569
AKPP ETF 24.10.2025 18:59:30 134.4 −3.27 −2.38% 137.67 138.11 132.13 138.34 134.87 225 685 30 438 512 976
AKQU ETF 24.10.2025 23:50:04 69.84 −0.38 −0.54% 70.22 70.22 69.32 71.71 70.4 2 426 169 894 405
AKUP ETF 24.10.2025 18:59:30 12.2 −0.06 −0.49% 12.26 12.26 12.13 12.36 12.22 54 768 669 059 1 225
AMFL ETF 24.10.2025 23:50:04 121.5 0 0% 121.5 121.4 121.4 121.7 121.7 175 924 21 409 764 64
AMGB ETF 24.10.2025 23:50:04 121 0 0% 121 121.4 120.4 122.1 121 5 995 725 630 41
AMGL ETF 24.10.2025 23:50:04 126.8 −2.6 −2.01% 129.4 129.5 125.5 129.5 126.6 399 326 50 561 469 42
AMNR ETF 24.10.2025 23:50:04 137.736 +0.182 +0.13% 137.554 137.548 137.548 137.736 137.693 915 885 126 149 708 385
AMNY ETF 24.10.2025 23:50:04 1 168.67 −24.33 −2.04% 1 193 1 189.46 1 166.25 1 194.49 1 178.51 69 525 81 935 723 160
AMRE ETF 24.10.2025 23:50:04 107.1 −0.4 −0.37% 107.5 107.9 106.1 108.7 107.9 138 387 14 932 067 154
AMRH ETF 24.10.2025 23:50:04 146.6 +0.8 +0.55% 145.8 146.3 145.8 146.6 146.4 117 17 129 32
BCSB ETF 24.10.2025 23:50:04 14.954 −0.084 −0.56% 15.038 14.932 14.932 15.072 15.05 42 925 646 042 272
BCSD ETF 24.10.2025 23:50:04 12.643 +0.017 +0.13% 12.626 12.636 12.636 12.649 12.641 62 737 460 793 033 416 10 099
BCSE ETF 24.10.2025 23:50:04 942 −10 −1.05% 952 957 940 957.5 944 3 103 2 929 486 62
BCSG ETF 24.10.2025 18:59:30 12.53 −0.41 −3.17% 12.94 13.06 12.44 13.07 12.6 495 812 6 247 392 633
BCSR ETF 24.10.2025 23:50:04 10.6 −0.12 −1.12% 10.72 10.77 10.55 10.92 10.67 273 625 2 920 294 395
BCSW ETF 24.10.2025 18:59:30 10.39 −0.09 −0.86% 10.48 10.57 10.39 10.57 10.45 183 590 1 918 972 117
BNDA ETF 24.10.2025 23:50:04 1 100 +0.1 +0.01% 1 099.9 1 100.8 1 094.9 1 101.3 1 095.1 620 678 977 12
BNDB ETF 24.10.2025 23:50:04 1 151.9 +2.8 +0.24% 1 149.1 1 151.3 1 151.3 1 151.9 1 151.3 143 164 638 7
BNDC ETF 24.10.2025 23:50:04 1 141.7 +2.3 +0.20% 1 139.4 1 140.2 1 135.6 1 141.7 1 140.5 1 009 1 150 737 8
BOND ETF 24.10.2025 23:50:04 1 489.4 +9.2 +0.62% 1 480.2 1 484.4 1 482.2 1 491.6 1 483 10 984 16 288 306 80
CASH ETF 24.10.2025 18:59:30 12.0454 +0.0159 +0.13% 12.0295 12.0454 12.0454 12.0466 12.0459 9 856 348 118 728 878 810
CNYM ETF 24.10.2025 23:50:04 125.04 −2.75 −2.15% 127.79 128.14 124.8 128.14 126.67 203 407 25 622 469 868
EQMX ETF 24.10.2025 23:50:04 130.3 −1.3 −0.99% 131.6 131.9 129.55 132.85 130.95 2 315 508 303 255 628 6 586
ESGE ETF 24.10.2025 23:50:04 78.48 −1.29 −1.62% 79.77 80.14 78.42 80.74 79.51 2 349 186 777 169
ESGR ETF 24.10.2025 18:59:30 1 035 −90.5 −8.04% 1 125.5 1 126.5 902.5 1 126.5 1 088.5 25 27 215 9
ETF AKIE 24.10.2025 23:50:04 944.5 −4.6 −0.48% 949.1 949.47 935.07 955.08 944.23 5 734 5 414 216 44
ETF AKMB 24.10.2025 23:50:04 1.7934 +0.0026 +0.15% 1.7908 1.7908 1.7894 1.8004 1.794 181 242 251 325 302 752 429 004
ETF AKME 24.10.2025 23:50:04 180.08 −1.74 −0.96% 181.82 181.82 179.34 183.14 181.42 195 702 35 499 336 1 611
ETF DIVD 24.10.2025 23:50:04 1 075.6 −16.4 −1.50% 1 092 1 092 1 070 1 095 1 080.2 2 213 2 390 546 143
ETF GROD 24.10.2025 23:50:04 760.5 −6 −0.78% 766.5 766 755 766 764 138 105 399 47
FINC ETF 24.10.2025 18:59:30 N/A 1 248.1 N/A N/A N/A N/A 0 0 0
FMBR ETF 24.10.2025 23:50:04 10.055 +0.018 +0.18% 10.037 10.036 10.029 10.055 10.041 58 829 590 675 217
FMMM ETF 24.10.2025 23:50:04 12.189 +0.021 +0.17% 12.168 12.183 12.181 12.191 12.184 8 747 696 106 578 466 1 370
GOLD ETF 24.10.2025 23:50:04 2.619 −0.049 −1.84% 2.668 2.643 2.5935 2.6615 2.6215 40 579 949 106 380 900 55 023
GOOD ETF 24.10.2025 23:50:04 1 218.7 +3.3 +0.27% 1 215.4 1 215.9 1 214.3 1 219.8 1 217.7 1 236 1 505 023 28
iNanduQPLC 24.10.2025 23:50:04 202.6 +0.8 +0.40% 201.8 202 201.8 205 202.8 38 967 7 900 764 420
INFL ETF 24.10.2025 18:59:30 126.08 +0.88 +0.70% 125.2 126.3 125.34 126.3 125.94 122 15 365 26
INGO ETF 24.10.2025 18:59:30 146.2 +0.5 +0.34% 145.7 145.4 145.4 146.5 146.35 19 116 2 797 557 400
iАвиастКао 24.10.2025 23:50:04 0.5 0 0% 0.5 0.5005 0.4905 0.505 0.4975 42 542 000 21 172 525 1 773
iАренадата 24.10.2025 23:50:04 92.42 −0.74 −0.79% 93.16 93.86 91.5 93.86 92.46 140 451 12 986 047 7 309
iАРТГЕН ао 24.10.2025 23:50:04 65.28 −0.48 −0.73% 65.76 65.96 65.22 66.2 65.68 72 950 4 791 979 620
iВУШХолднг 24.10.2025 23:50:04 82.7 +0.42 +0.51% 82.28 82.98 81.39 84.5 83.05 3 107 791 258 086 711 18 352
iГЕНЕТИКО 24.10.2025 23:50:04 24.17 −0.24 −0.98% 24.41 24.68 24.17 24.68 24.45 86 500 2 114 715 384
iДиасофт 24.10.2025 23:50:04 2 000 −4.5 −0.22% 2 004.5 2 004.5 1 958 2 014 1 996 26 485 52 883 481 4 279
iИВА 24.10.2025 23:50:04 158.2 −2.15 −1.34% 160.35 161.15 157.35 161.65 159.15 564 932 89 911 493 6 883
iКаршеринг 24.10.2025 23:50:04 117.15 −1.7 −1.43% 118.85 118.85 115.5 119.6 116.9 255 211 29 838 650 4 669
iММЦБ ао 24.10.2025 23:50:04 108.4 −0.8 −0.73% 109.2 109.2 108.4 110.6 108.9 7 740 843 122 75
iНаукаСвяз 24.10.2025 23:50:04 225.5 +0.5 +0.22% 225 226.5 223.5 228.5 225.5 5 080 1 146 055 129
iНПОНаука 24.10.2025 23:50:04 440 +3 +0.69% 437 443.5 439.5 444.5 441.5 220 97 180 11
iОзонФарм 24.10.2025 23:50:04 50.88 +0.05 +0.10% 50.83 50.9 50.19 51.37 50.66 1 424 250 72 154 106 5 999
iПозитив 24.10.2025 23:50:04 1 118.8 −15.4 −1.36% 1 134.2 1 137 1 106.4 1 155.2 1 129.6 631 534 713 346 562 16 326
iпре-АйПиО 03.09.2025 18:32:36 N/A 13 682 000 N/A N/A N/A N/A 0 0 0
iПРОМОМЕД 24.10.2025 23:50:04 376.45 +5.35 +1.44% 371.1 372.8 371.55 388.3 377.5 113 633 42 898 891 4 716
iСофтлайн 24.10.2025 23:50:04 80.74 −1.74 −2.11% 82.48 82.48 80.46 83.24 81.58 1 402 080 114 382 219 6 133
LQDT ETF 24.10.2025 23:50:04 1.8317 +0.0024 +0.13% 1.8293 1.8317 1.8317 1.8318 1.8318 5 244 578 013 9 606 757 055 188 888
MDMG-ао 24.10.2025 23:50:04 1 200 −15 −1.23% 1 215 1 215 1 190.3 1 226.6 1 206 78 255 94 373 660 7 433
MKBD ETF 24.10.2025 23:50:04 941 −5 −0.53% 946 943 941 943 942 62 58 422 6
MONY ETF 24.10.2025 18:59:30 116.79 −0.01 −0.01% 116.8 116.8 116.73 116.8 116.74 812 94 790 22
OBLG ETF 24.10.2025 23:50:04 182.54 +0.9 +0.50% 181.64 181.68 181.68 182.68 182.1 105 273 19 169 374 1 204
OKEY-гдр 24.10.2025 18:59:30 30.05 +0.12 +0.40% 29.93 29.78 29.4 30.79 29.82 21 900 653 104 109
OPNB ETF 24.10.2025 23:50:04 106.34 +0.94 +0.89% 105.4 106.28 106.28 106.7 106.38 35 3 723 5
OPNR ETF 24.10.2025 23:50:04 103.02 −0.74 −0.71% 103.76 104.22 102.8 104.4 103.78 375 38 921 11
PRIE ETF 24.10.2025 18:59:30 N/A 892 N/A N/A N/A N/A 0 0 0
PSGM ETF 24.10.2025 18:59:30 12.361 −0.237 −1.88% 12.598 12.6 12.167 12.676 12.316 10 745 132 336 103
PSMM ETF 24.10.2025 23:50:04 12.928 +0.032 +0.25% 12.896 12.91 12.908 12.928 12.919 2 659 716 34 359 891 437
PSRB ETF 24.10.2025 23:50:04 12.147 −0.072 −0.59% 12.219 12.239 12.138 12.336 12.21 27 698 338 194 91
PSRE ETF 24.10.2025 23:50:04 9.212 −0.08 −0.86% 9.292 9.255 9.145 9.346 9.223 2 834 26 137 105
RSHU ETF 24.10.2025 18:59:30 125.42 +0.34 +0.27% 125.08 123.84 123.3 126.8 124.52 2 529 314 891 99
SBBC ETF 24.10.2025 18:59:30 9.492 −0.098 −1.02% 9.59 9.59 9.428 9.604 9.516 409 503 3 896 962 501
SBBY ETF 24.10.2025 18:59:30 10.246 −0.202 −1.93% 10.448 10.44 10.23 10.472 10.408 358 132 3 711 850 503
SBCB ETF 24.10.2025 18:59:30 1 355 −21 −1.53% 1 376 1 376 1 354.5 1 380 1 362 35 158 47 879 198 711
SBCN ETF 24.10.2025 18:59:30 11.899 −0.224 −1.85% 12.123 12.123 11.791 12.123 12.018 538 780 6 461 609 838
SBCS ETF 24.10.2025 18:59:30 16.125 +0.025 +0.16% 16.1 16.115 16.11 16.135 16.13 3 731 046 60 185 541 7 058
SBDS ETF 24.10.2025 18:59:30 3.32 −0.01 −0.30% 3.33 3.35 3.285 3.35 3.325 9 033 30 057 122
SBFR ETF 24.10.2025 18:59:30 13.5 +0.004 +0.03% 13.496 13.496 13.468 13.51 13.48 240 300 3 239 251 1 044
SBGB ETF 24.10.2025 18:59:30 14.177 +0.004 +0.03% 14.173 14.175 14.141 14.337 14.192 2 480 374 35 202 090 1 824
SBGD ETF 24.10.2025 18:59:30 31.06 −0.795 −2.50% 31.855 31.935 30.58 31.955 31.07 2 395 880 74 437 331 6 227
SBHI ETF 24.10.2025 18:59:30 7.128 −0.09 −1.25% 7.218 7.132 7.086 7.258 7.166 109 254 782 948 685
SBLB ETF 24.10.2025 18:59:30 11.606 +0.052 +0.45% 11.554 11.554 11.504 11.658 11.594 1 485 168 17 218 386 1 510
SBMM ETF 24.10.2025 23:50:04 17.0135 +0.0225 +0.13% 16.991 17.0125 17.0125 17.014 17.013 139 141 368 2 367 234 869 57 016
SBMX ETF 24.10.2025 18:59:30 16.996 −0.174 −1.01% 17.17 17.18 16.903 17.899 17.088 7 648 472 130 695 609 7 269
SBPS ETF 24.10.2025 18:59:30 2.735 −0.015 −0.55% 2.75 2.72 2.72 2.75 2.745 11 528 31 638 242
SBRB ETF 24.10.2025 18:59:30 16.866 +0.021 +0.12% 16.845 16.845 16.817 16.889 16.865 727 892 12 275 565 2 051
SBRI ETF 24.10.2025 18:59:30 10.914 −0.02 −0.18% 10.934 10.934 10.852 11.138 10.926 28 484 311 190 168
SBRS ETF 24.10.2025 18:59:30 13.295 +0.07 +0.53% 13.225 13.31 13.245 13.31 13.29 7 681 102 099 128
SBSC ETF 24.10.2025 18:59:30 7.33 −0.058 −0.79% 7.388 7.388 7.281 7.5 7.366 170 007 1 252 263 467
SCFT ETF 24.10.2025 18:59:30 4.324 −0.018 −0.41% 4.342 4.42 4.324 4.42 4.396 419 1 842 33
SCLI ETF 24.10.2025 18:59:30 6.328 +0.005 +0.08% 6.323 6.328 6.328 6.331 6.331 1 731 252 10 960 327 515
SIPO ETF 24.10.2025 18:59:30 6.996 +0.026 +0.37% 6.97 6.99 6.916 7.137 6.995 9 318 65 177 196
SMCF ETF 24.10.2025 18:59:30 1 050 +32 +3.14% 1 018 1 018 1 007 1 050 1 032.8 2 003 2 068 647 11
SPAY ETF 24.10.2025 18:59:30 1 026.3 +1.1 +0.11% 1 025.2 1 026.2 1 026.1 1 026.5 1 026.4 46 225 47 446 291 645
STME ETF 24.10.2025 18:59:30 3.97 0 0% 3.97 3.98 3.95 4.01 3.965 487 693 1 933 242 2 311
SUGB ETF 24.10.2025 23:50:04 1 378.5 −0.5 −0.04% 1 379 1 378.5 1 378 1 378.5 1 378.5 6 8 270 4
TBEU ETF 24.10.2025 23:50:04 10.07 +0.04 +0.40% 10.03 10.03 10.03 10.1 10.08 33 659 339 189 146
TBRU ETF 24.10.2025 23:50:04 7.49 +0.02 +0.27% 7.47 7.47 7.44 7.54 7.46 18 678 139 307 225
TCS perp1 24.10.2025 23:50:02 98.8618 −1.1193 −1.12% 99.9811 99.8001 98.8618 100.4938 99.7594 21 1 702 543 13
TCS perp2 24.10.2025 23:50:02 74.0763 −0.7649 −1.02% 74.8412 72.6259 72.6259 77.2896 74.5123 19 1 150 552 11
TDIV ETF 24.10.2025 23:50:04 9.56 −0.09 −0.93% 9.65 9.6 9.55 9.82 9.66 2 379 22 979 65
TEUR ETF 24.10.2025 23:50:04 6.05 0 0% 6.05 6.06 6.05 6.07 6.05 52 877 319 985 227
TGLD ETF 24.10.2025 18:59:30 13.15 −0.33 −2.45% 13.48 13.48 13 13.59 13.16 3 362 469 44 244 075 1 588
TITR ETF 24.10.2025 18:59:30 5.42 −0.04 −0.73% 5.46 5.45 5.4 5.5 5.46 75 547 412 411 115
TLCB ETF 24.10.2025 18:59:30 9.99 −0.12 −1.19% 10.11 10.11 9.97 10.17 10.04 2 279 214 22 875 223 3 200
TMON ETF 24.10.2025 18:59:30 145.41 −0.05 −0.03% 145.46 145.4 145.4 145.64 145.52 5 535 805 433 266
TMOS ETF 24.10.2025 23:50:04 5.95 −0.09 −1.49% 6.04 6.04 5.92 6.1 5.98 1 331 967 7 960 929 978
TOFZ ETF 24.10.2025 23:50:04 12.98 −0.05 −0.38% 13.03 13.02 12.94 13.1 13 201 647 2 621 455 68
TPAY ETF 24.10.2025 23:50:04 101.15 +0.25 +0.25% 100.9 100.94 100.94 101.16 101.02 2 824 395 285 356 219 28 638
TRND ETF 24.10.2025 23:50:04 8.95 −0.1 −1.10% 9.05 9.7 8.88 9.7 9.04 154 550 1 397 391 96
TRUR ETF 24.10.2025 18:59:30 9.5 −0.1 −1.04% 9.6 9.6 9.46 9.64 9.54 75 951 724 320 420
TUSD ETF 24.10.2025 23:50:04 6.3 +0.02 +0.32% 6.28 6.28 6.28 6.3 6.28 268 851 1 689 200 429
VEON 24.10.2025 18:59:30 86.6 −1.5 −1.70% 88.1 86.4 86.4 88.9 87.4 5 490 480 041 68
WILD ETF 24.10.2025 23:50:04 935.9 −4 −0.43% 939.9 942 924.6 942.2 938.3 85 79 751 19
YUAN ETF 24.10.2025 18:59:30 112.96 −1.65 −1.44% 114.61 114.78 112.95 115.17 113.8 337 38 352 29
ААА Золото 24.10.2025 18:59:30 2 955 −85 −2.80% 3 040 2 990 2 910 2 995 2 955 26 76 810 13
АбрауДюрсо 24.10.2025 23:50:04 154 −0.8 −0.52% 154.8 155.4 152.8 156.4 154.4 15 400 2 376 592 344
Авангрд-ао 24.10.2025 23:50:04 667 +1 +0.15% 666 669 662 674 666 1 825 1 216 249 185
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 24.10.2025 23:50:04 18 028 +160 +0.90% 17 868 18 076 17 828 18 110 17 956 660 11 851 610 195
АКЦЕНТ IV 24.10.2025 18:59:30 1 269 0 0% 1 269 1 269 1 269 1 269 1 269 11 13 959 1
АЛРОСА ао 24.10.2025 23:50:04 39.5 −0.42 −1.05% 39.92 39.96 39.3 40.57 39.81 9 324 530 371 158 398 15 914
АлфаКомНед 24.10.2025 18:59:30 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАЗО400 24.10.2025 23:50:02 N/A 69 N/A N/A N/A N/A 0 0 0
АЛЬФАЗО500 24.10.2025 23:50:02 79.3619 −0.6343 −0.79% 79.9962 80 79.3247 80.99 79.8633 30 1 947 122 14
Аннапурна 24.10.2025 18:59:30 N/A 24 600 N/A N/A N/A N/A 0 0 0
АПРИ 24.10.2025 23:50:04 12.416 −0.12 −0.96% 12.536 12.536 12.4 12.536 12.44 102 890 1 284 352 92
Аптеки36и6 24.10.2025 23:50:04 8.264 +0.016 +0.19% 8.248 8.224 8.224 8.438 8.348 664 300 5 545 599 2 170
Арсагера 24.10.2025 23:50:04 9.65 +0.22 +2.33% 9.43 9.54 9.44 9.66 9.57 437 700 4 187 078 56
АрсагераФА 24.10.2025 18:59:30 13 710 +2 +0.01% 13 708 13 852 13 698 14 338 13 774 43 592 318 23
АрсКР1.55 24.10.2025 18:59:30 2 747.5 +18.5 +0.68% 2 729 2 715 2 715 2 747.5 2 737 16 43 794 4
Астра ао 24.10.2025 23:50:04 302.25 −6.75 −2.18% 309 309.95 301 311.95 305 1 600 176 488 082 589 13 478
АстрЭнСб 24.10.2025 23:50:04 2.97 −0.08 −2.62% 3.05 3.085 2.94 3.22 3.125 1 156 000 3 612 735 307
Атон - ОФЗ 24.10.2025 18:59:30 N/A 1 295 N/A N/A N/A N/A 0 0 0
Атон-Об2.0 24.10.2025 18:59:30 1 100 −70 −5.98% 1 170 1 105 1 100 1 105 1 100 3 3 305 2
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 24.10.2025 23:50:04 51.52 −0.77 −1.47% 52.29 52.32 51.22 53.07 52.09 20 485 880 1 067 125 788 25 078
БашИнСв ап 24.10.2025 23:50:04 9.13 +0.02 +0.22% 9.11 9.07 9.07 9.28 9.21 14 300 131 769 32
Башнефт ао 24.10.2025 23:50:04 1 383.5 −8.5 −0.61% 1 392 1 409 1 368 1 411.5 1 382 19 892 27 492 599 1 783
Башнефт ап 24.10.2025 23:50:04 897 −8 −0.88% 905 911.5 889 913.5 900 60 219 54 197 406 3 586
Белон ао 24.10.2025 23:50:04 10.95 +0.04 +0.37% 10.91 11 10.86 11.01 10.95 58 900 645 095 116
БКС ОФЗ ВД 24.10.2025 23:50:04 101.2 −0.96 −0.94% 102.16 102.18 101.11 102.71 101.63 783 773 79 654 205 527
БКС РосАкц 24.10.2025 23:50:04 4.48 −0.04 −0.88% 4.52 4.52 4.45 4.55 4.5 3 085 078 13 883 243 665
БКС РосЕвр 24.10.2025 23:50:04 12.1 −0.245 −1.98% 12.345 12.475 12.035 12.475 12.28 190 497 2 339 316 261
БКС РосОбл 24.10.2025 23:50:04 3.894 +0.002 +0.05% 3.892 3.886 3.882 3.896 3.89 1 005 592 3 911 096 404
БКСАкцрост 24.10.2025 23:50:04 148.2 −1.8 −1.20% 150 151 148 151 149 5 989 892 476 32
БКСДивАкци 24.10.2025 23:50:04 73.3 −0.36 −0.49% 73.66 73.98 72.78 74.98 73.3 31 982 2 344 574 425
БКСДрагМет 24.10.2025 23:50:04 294.5 −9 −2.97% 303.5 303.5 292 303.5 294.5 32 660 9 610 558 240
БКСКапитал 24.10.2025 23:50:04 490 −1.8 −0.37% 491.8 491.6 488.2 492.8 490.4 13 674 6 706 855 98
БСП ао 24.10.2025 23:50:04 337.9 −1.65 −0.49% 339.55 339.48 333.01 344.3 336.27 552 490 185 786 275 6 704
БСП ап 24.10.2025 23:50:04 54.55 +0.05 +0.09% 54.5 54.45 54.1 55.35 54.6 14 500 791 885 81
БурЗолото 24.10.2025 23:50:04 1 504 −8 −0.53% 1 512 1 512 1 500 1 514 1 506 89 134 080 36
Варьеган 24.10.2025 23:50:04 2 265 +25 +1.12% 2 240 2 245 2 245 2 315 2 290 590 1 349 870 52
Варьеган-п 24.10.2025 23:50:04 1 290 +5 +0.39% 1 285 1 305 1 290 1 315 1 305 87 113 655 19
ВИ.ру 24.10.2025 23:50:04 62.82 −0.2 −0.32% 63.02 63.1 62.58 63.94 63.21 289 329 18 288 659 4 143
ВИМ Вал пл 24.10.2025 23:50:04 10 665 −115 −1.07% 10 780 10 785 10 665 10 790 10 720 662 7 097 290 39
ВИМНакопРе 24.10.2025 18:59:30 3 400 +9.5 +0.28% 3 390.5 3 392.5 3 374.5 3 422.5 3 403.5 16 055 54 643 665 541
ВолгЭнСб 24.10.2025 23:50:04 13.1 −0.05 −0.38% 13.15 13.45 12.85 13.55 13.2 66 000 871 300 28
ВолгЭнСб-п 24.10.2025 23:50:04 11.8 −0.3 −2.48% 12.1 11.9 11.45 11.9 11.75 17 000 199 600 10
ВсеСзПортф 24.10.2025 18:59:30 N/A 1 355 N/A N/A N/A N/A 0 0 0
ВСМПО-АВСМ 24.10.2025 23:50:04 28 480 −20 −0.07% 28 500 28 600 28 100 29 200 28 480 876 24 943 640 570
ВТБ ао 24.10.2025 23:50:04 67.28 −0.7 −1.03% 67.98 68 66.89 69.4 68 100 192 359 6 813 177 460 158 986
ВТБ ЗО-Т1 24.10.2025 23:50:02 77.2005 −0.1994 −0.26% 77.3999 78.0999 77 78.1 77.3919 97 6 100 876 61
ВТБСУБ1-10 24.10.2025 19:00:04 N/A 70.8 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-11 24.10.2025 19:00:04 N/A 54 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-12 24.10.2025 19:00:04 N/A 73.76 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-13 24.10.2025 19:00:04 N/A 74.75 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-8 24.10.2025 19:00:04 N/A 73 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-9 24.10.2025 19:00:04 N/A 67 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-1 24.10.2025 19:00:04 N/A 63.0003 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-2 24.10.2025 19:00:04 N/A 76.9 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-3 24.10.2025 19:00:04 N/A 69.5 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-4 24.10.2025 19:00:04 N/A 67.0001 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-5 24.10.2025 19:00:04 54 −1.5 −2.70% 55.5 55 54 55 54.5 2 10 900 000 2
ВТБСУБТ1-6 24.10.2025 19:00:04 N/A 74 N/A N/A N/A N/A 0 0 0
ВХЗ-ао 24.10.2025 23:50:04 131.2 0 0% 131.2 129 125.2 134 129.8 36 510 4 736 908 769
ВыбСудЗ ао 24.10.2025 23:50:04 9 400 +300 +3.30% 9 100 9 100 9 100 9 450 9 250 28 259 350 12
ВыбСудЗ ап 24.10.2025 23:50:04 8 100 +50 +0.62% 8 050 8 000 8 000 8 100 8 050 3 24 100 2
ГАЗ ао 24.10.2025 23:50:04 567 +4 +0.71% 563 575 567 595 581 2 870 1 668 620 62
ГАЗ ап 24.10.2025 23:50:04 403.5 +1.5 +0.37% 402 403.5 403.5 403.5 403.5 90 36 315 1
ГазК 2Б-01 24.10.2025 19:00:04 N/A 81 N/A N/A N/A N/A 0 0 0
ГазКБЗО26Д 24.10.2025 23:50:02 83.0575 −0.6825 −0.82% 83.74 83.739 83.0003 85.5962 84.1764 166 11 355 948 52
ГазКЗ-Б26Е 24.10.2025 23:50:02 74.7628 −1.4066 −1.85% 76.1694 74.2575 74.0017 76.3969 75.5277 328 23 383 030 61
ГАЗКОН-ао 30.11.2023 18:50:02 659 +331 +100.91% 328 659 659 659 659 10 6 590 1
ГазпКап3Б1 21.10.2025 13:05:48 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3Б2 04.09.2025 11:11:11 N/A N/A N/A N/A N/A N/A 0 0 0
Газпрнефть 24.10.2025 23:50:04 475.55 −10 −2.06% 485.55 486.5 473.55 489.8 478.45 615 978 294 707 489 14 654
ГАЗПРОМ ао 24.10.2025 23:50:04 116.94 −0.86 −0.73% 117.8 117.9 115.73 119.09 117.37 57 038 810 6 693 484 565 98 856
ГазпромК 2 24.10.2025 19:00:04 86.52 −0.98 −1.12% 87.5 86.51 86.5 86.52 86.51 3 2 595 300 3
ГазпромК 3 24.10.2025 19:00:04 N/A 75 N/A N/A N/A N/A 0 0 0
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 24.10.2025 18:59:30 N/A 2 175 N/A N/A N/A N/A 0 0 0
ГК РБК ао 24.10.2025 23:50:04 10.71 −0.17 −1.56% 10.88 10.895 10.7 10.985 10.845 322 900 3 501 083 448
ГМКНорНик 24.10.2025 23:50:04 126.18 −1.18 −0.93% 127.36 127.42 125 128.36 126.48 15 606 790 1 974 185 709 27 871
ГПБУАЕОбИП 24.10.2025 18:59:30 N/A 1 950 N/A N/A N/A N/A 0 0 0
ГР Ростов 24.10.2025 23:50:04 44 400 0 0% 44 400 44 400 43 600 44 400 44 200 17 750 200 16
ГТМ ао 24.10.2025 23:50:04 159.8 −2.4 −1.48% 162.2 163.9 158.7 165.1 161.1 135 150 21 777 694 1 233
ДВМП ао 24.10.2025 23:50:04 47.83 −0.27 −0.56% 48.1 47.96 47.24 48.63 47.89 1 390 000 66 567 149 5 167
ДонскЗР 24.10.2025 23:50:04 4 990 0 0% 4 990 4 990 4 990 4 990 4 990 23 114 770 4
ДонскЗР п 24.10.2025 23:50:04 2 820 −10 −0.35% 2 830 2 830 2 820 2 860 2 840 55 156 240 21
Достояние 24.10.2025 18:59:30 10.889 +0.045 +0.41% 10.844 10.86 10.859 10.89 10.86 2 263 594 24 584 029 40
ДЭК ао 24.10.2025 23:50:04 1.666 −0.024 −1.42% 1.69 1.691 1.643 1.702 1.663 1 030 000 1 712 772 292
Европлан 24.10.2025 23:50:04 537.4 −1.6 −0.30% 539 539.3 524.7 560 538.8 457 793 246 893 164 8 855
ЕвроТранс 24.10.2025 23:50:04 124.35 −0.95 −0.76% 125.3 125 122.95 126.6 124.7 1 363 980 170 101 062 19 792
ЕвроЭлтех 24.10.2025 23:50:04 8.66 +0.14 +1.64% 8.52 8.5 8.46 8.72 8.62 26 550 229 050 152
ЗаводДИОД 24.10.2025 23:50:04 9.1 −0.16 −1.73% 9.26 9.25 9.1 9.45 9.22 63 000 580 883 98
Займер ао 24.10.2025 23:50:05 135.25 −1.9 −1.39% 137.15 137.2 134.65 137.2 135.65 100 630 13 650 668 1 639
ЗВЕЗДА ао 24.10.2025 23:50:05 6.91 +0.01 +0.14% 6.9 6.9 6.9 6.91 6.91 81 000 559 400 5
ЗИЛ ао 24.10.2025 23:50:05 4 100 −105 −2.50% 4 205 4 240 4 070 4 240 4 180 366 1 529 595 64
ЗПИФ АКЦ 1 24.10.2025 18:59:30 N/A 3 248 N/A N/A N/A N/A 0 0 0
ЗПИФ ВДО 24.10.2025 18:59:30 17 800 +680 +3.97% 17 120 16 680 16 640 17 800 17 580 172 3 022 140 24
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 24.10.2025 18:59:30 819 −7 −0.85% 826 825 793 833 805 1 383 1 112 966 73
ЗПИФ ФПР 24.10.2025 23:50:04 878.5 −25 −2.77% 903.5 914 868 914 888.5 7 992 7 099 248 138
ЗПИФА-Т 24.10.2025 18:59:30 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФА-ЮМ 24.10.2025 18:59:30 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФДОМ.РФ 24.10.2025 18:59:30 4 700 +500 +11.90% 4 200 4 800 4 250 4 900 4 700 15 70 300 11
ЗПИФКомНед 24.10.2025 18:59:30 930 0 0% 930 925 925 935 930 2 717 2 520 955 101
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 08.11.2024 17:58:04 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФРД 24.10.2025 18:59:30 118 900 +250 +0.21% 118 650 119 150 118 300 119 200 118 900 19 2 259 350 17
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 24.10.2025 18:59:30 N/A 330 000 N/A N/A N/A N/A 0 0 0
ЗПИФСовр 9 24.10.2025 18:59:30 5.912 −0.028 −0.47% 5.94 5.938 5.796 5.958 5.864 4 571 920 26 808 319 592
Ижсталь ап 24.10.2025 23:50:04 3 300 −20 −0.60% 3 320 3 320 3 180 3 320 3 250 95 308 550 51
Ижсталь2ао 24.10.2025 23:50:04 4 240 +80 +1.92% 4 160 4 240 4 240 4 240 4 240 11 46 640 2
ИКРУСС-ИНВ 24.10.2025 23:50:04 65.2 +0.8 +1.24% 64.4 64.4 63.7 65.6 65.1 5 790 376 647 77
ИНАРКТИКА 24.10.2025 23:50:04 503 −4.5 −0.89% 507.5 508 502.5 514 507 57 597 29 205 804 3 422
ИНГРАД ао 24.10.2025 23:50:04 1 756 +30 +1.74% 1 726 1 700 1 660 1 758 1 714 90 154 280 16
ИнтерРАОао 24.10.2025 23:50:04 2.734 +0.0035 +0.13% 2.7305 2.74 2.706 2.84 2.754 215 568 600 593 673 395 98 760
ИПИФМирИнв 24.10.2025 18:59:30 3 160 0 0% 3 160 3 140 3 140 3 160 3 160 1 707 5 393 720 11
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 24.10.2025 23:50:04 18.65 −0.23 −1.22% 18.88 19.1 18.43 19.38 19.06 209 900 3 999 997 400
КАМАЗ 24.10.2025 23:50:04 81.7 −0.5 −0.61% 82.2 82.5 81 82.7 81.7 137 880 11 269 272 1 136
КамчатЭ ао 24.10.2025 23:50:04 0.443 +0.003 +0.68% 0.44 0.44 0.44 0.469 0.456 6 450 000 2 941 320 133
КамчатЭ ап 24.10.2025 23:50:04 0.845 +0.005 +0.60% 0.84 0.825 0.815 0.845 0.835 720 000 602 450 13
КМЗ 24.10.2025 23:50:04 1 140 −2 −0.18% 1 142 1 142 1 140 1 144 1 142 13 14 846 7
КоршГОК ао 24.10.2025 23:50:04 326.1 +0.9 +0.28% 325.2 326.5 322.25 326.5 324 67 21 709 16
КрасОкт-1п 24.10.2025 23:50:04 456 −3 −0.65% 459 464 444 480 468 3 790 1 775 480 66
КрасОкт-ао 24.10.2025 23:50:04 1 012 −15 −1.46% 1 027 1 033 1 010 1 033 1 018 830 844 680 60
Красэсб ао 24.10.2025 23:50:04 19.86 −0.08 −0.40% 19.94 19.94 19.74 19.94 19.8 10 200 202 032 41
Красэсб ап 24.10.2025 23:50:04 19.78 −0.3 −1.49% 20.08 20.12 19.78 20.14 19.96 9 700 193 558 43
Кристалл 24.10.2025 23:50:04 3.35 −0.02 −0.59% 3.37 3.432 3.334 3.432 3.358 76 900 258 207 149
КузнецкийБ 24.10.2025 23:50:04 0.03145 0 0% 0.03145 0.03165 0.0312 0.03175 0.03155 2 200 000 69 368 70
Куйбазот 24.10.2025 23:50:04 439.2 +6.4 +1.48% 432.8 436.4 434 445.4 438.8 1 810 794 286 93
Куйбазот-п 24.10.2025 23:50:04 442.5 +2.5 +0.57% 440 443.5 437.5 444 441.5 1 150 507 890 70
КурганГКао 15.09.2025 23:50:06 43.2 −0.4 −0.92% 43.6 43.8 42 45 43.4 8 210 356 900 153
КурганГКап 15.09.2025 23:50:06 51.2 −2.2 −4.12% 53.4 53.8 50.2 53.8 51.2 36 210 1 853 938 452
КЦ ИКС 5 24.10.2025 23:50:04 2 562.5 −29.5 −1.14% 2 592 2 597.5 2 496 2 611 2 553.5 883 893 2 257 079 255 31 404
Ламбумиз 24.10.2025 23:50:04 452 +4.5 +1.01% 447.5 448 443 467.5 456 12 286 5 600 782 583
ЛАХТА ПАРК 24.10.2025 18:59:30 1 690 0 0% 1 690 1 690 1 690 1 690 1 690 1 1 690 1
Левенгук 24.10.2025 23:50:04 24 −0.25 −1.03% 24.25 23.95 23.75 24.45 24.05 6 800 163 615 34
Лензол. ап 24.10.2025 23:50:04 665 0 0% 665 670 660 670 665 1 565 1 038 555 224
Лензолото 24.10.2025 23:50:04 5 980 +20 +0.34% 5 960 5 970 5 910 6 010 5 960 126 750 770 76
Лента ао 24.10.2025 23:50:04 1 688.5 −14 −0.82% 1 702.5 1 705.5 1 667.5 1 724.5 1 691 24 170 40 868 002 3 642
ЛСР ао 24.10.2025 23:50:04 703 −2.2 −0.31% 705.2 705.2 689 717.8 698.2 312 168 217 965 319 8 045
ЛУКОЙЛ 24.10.2025 23:50:04 5 636 −125 −2.17% 5 761 5 759 5 607 5 800 5 698 1 423 272 8 110 121 907 103 172
ЛЭСК ао 24.10.2025 23:50:04 64.6 +0.6 +0.94% 64 64.2 63.05 65.9 64.65 29 600 1 913 275 82
М.видео 24.10.2025 23:50:04 63.6 +0.2 +0.32% 63.4 63.4 62.75 64.95 63.85 319 900 20 429 417 4 249
МагадЭн ао 24.10.2025 23:50:04 2.94 −0.01 −0.34% 2.95 2.97 2.94 2.98 2.96 60 600 179 081 70
МагадЭн ап 24.10.2025 23:50:04 2.11 +0.07 +3.43% 2.04 2.08 2.07 2.15 2.11 311 300 657 785 195
Магнит ао 24.10.2025 23:50:04 2 916 −29 −0.98% 2 945 2 940 2 885 2 980 2 918 230 590 672 825 122 14 918
МаксВозм 24.10.2025 18:59:30 N/A 1 085 N/A N/A N/A N/A 0 0 0
МГКЛ 24.10.2025 23:50:04 2.437 −0.0175 −0.71% 2.4545 2.4615 2.423 2.467 2.439 2 526 400 6 161 687 862
МГТС-4ап 24.10.2025 23:50:04 708 +16 +2.31% 692 694 690 720 704 4 207 2 960 030 250
МГТС-5ао 24.10.2025 23:50:04 1 050 +20 +1.94% 1 030 1 035 1 035 1 050 1 045 241 252 375 18
Мегион-ао 24.10.2025 23:50:04 379 +14 +3.84% 365 365 345 400 370 24 270 8 978 360 653
Мегион-ап 24.10.2025 23:50:04 217 +2 +0.93% 215 220.5 216 223.5 218.5 1 000 218 650 34
Мечел ао 24.10.2025 23:50:04 66.26 −1.86 −2.73% 68.12 68.09 65.52 69.97 66.95 19 022 198 1 273 599 910 39 202
Мечел ап 24.10.2025 23:50:04 60.25 −2.75 −4.37% 63 63 59.7 65.55 61.6 4 817 220 296 781 511 6 962
МКБ ао 24.10.2025 23:50:04 6.516 −0.216 −3.21% 6.732 6.801 6.509 6.83 6.631 8 312 000 55 118 163 4 893
МКБ ЗО2017 24.10.2025 23:50:02 N/A 65.3968 N/A N/A N/A N/A 0 0 0
МКБ ЗО2021 24.10.2025 23:50:02 58.0001 0 0% 58.0001 58 58 58.6832 58.0759 9 424 780 5
МКПАО "ВК" 24.10.2025 23:50:04 260 −3.8 −1.44% 263.8 264 258.7 271 263 2 930 100 770 554 188 20 952
МКПАО ЮМГ 24.10.2025 23:50:04 784.3 +1 +0.13% 783.3 786 767.2 795.1 782.7 21 318 16 685 218 1 785
ММК 24.10.2025 23:50:04 25.065 −0.38 −1.49% 25.445 25.45 24.85 25.75 25.205 30 567 180 770 453 051 32 122
МордЭнСб 24.10.2025 23:50:04 0.846 +0.014 +1.68% 0.832 0.842 0.82 0.87 0.836 2 620 000 2 191 160 60
МосБиржа 24.10.2025 23:50:04 165.74 −1.9 −1.13% 167.64 167.65 163.67 170.25 166.26 6 687 210 1 111 815 575 23 773
Мостотрест 24.10.2025 23:50:04 105.3 −7.55 −6.69% 112.85 114.95 104.6 114.95 108.1 114 500 12 378 170 1 103
МТС Банк 24.10.2025 23:50:04 1 175 −17.5 −1.47% 1 192.5 1 194 1 169 1 201.5 1 185.5 36 668 43 469 975 1 871
МТС-ао 24.10.2025 23:50:04 200.65 −4.8 −2.34% 205.45 205.45 200.5 208.9 202.9 2 764 820 561 023 110 16 685
НЕФАЗ 24.10.2025 23:50:04 280 −20 −6.67% 300 298 276.5 307.5 293.5 18 620 5 461 890 417
Нижкамшина 24.10.2025 23:50:04 37.1 −0.3 −0.80% 37.4 37.65 37.1 37.7 37.5 6 400 240 080 21
НКНХ ао 24.10.2025 23:50:04 78 −0.4 −0.51% 78.4 78.7 78 79.25 78.3 17 480 1 368 360 273
НКНХ ап 24.10.2025 23:50:04 63.18 −0.24 −0.38% 63.42 63.76 61.72 63.76 62.94 126 820 7 983 070 1 054
НКХП ао 24.10.2025 23:50:04 401.5 −5 −1.23% 406.5 411 398.5 415 406 30 180 12 260 610 840
НЛМК ао 24.10.2025 23:50:04 97.18 −2.2 −2.21% 99.38 99.4 96.62 101 97.9 6 885 910 674 128 632 18 899
НМТП ао 24.10.2025 23:50:04 8.26 −0.095 −1.14% 8.355 8.335 8.23 8.42 8.3 5 688 700 47 212 065 2 876
НоваБев ао 24.10.2025 23:50:04 377 −2.4 −0.63% 379.4 379.4 375.6 382.4 378.2 273 165 103 317 784 6 292
Новатэк ао 24.10.2025 23:50:04 1 057.6 −19.6 −1.82% 1 077.2 1 080 1 040 1 083.4 1 058.8 2 605 759 2 759 162 065 40 563
ОВК ао 24.10.2025 23:50:04 29.28 −0.14 −0.48% 29.42 29.42 29.06 29.96 29.36 2 138 082 62 757 914 8 787
ОГК-2 ао 24.10.2025 23:50:04 0.421 −0.0011 −0.26% 0.4221 0.4222 0.4181 0.4267 0.4215 266 903 000 112 494 906 12 575
Озон N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ОМЗ-ап 24.10.2025 23:50:04 10 660 −20 −0.19% 10 680 10 920 10 480 10 920 10 560 22 232 240 12
ОПИФ MM 24.10.2025 18:59:30 1 308 +0.5 +0.04% 1 307.5 1 310 1 307.5 1 310 1 308 188 245 904 3
ОргСинт ао 24.10.2025 23:50:04 65.5 +1.1 +1.71% 64.4 64.8 64.7 65.5 65.1 19 990 1 300 355 286
ОргСинт ап 24.10.2025 23:50:04 16.5 −0.07 −0.42% 16.57 16.56 16.22 16.62 16.42 20 570 337 693 218
ОРЕОЛСтрой 24.10.2025 18:59:30 N/A 8 600 N/A N/A N/A N/A 0 0 0
ПавлАвт ао 24.10.2025 23:50:04 10 100 −240 −2.32% 10 340 10 100 9 840 10 440 10 040 52 521 740 32
ПАРУС-ДВН 24.10.2025 18:59:30 944 +6 +0.64% 938 943 934 944 938 11 570 10 848 426 123
ПАРУС-КРАС 24.10.2025 18:59:30 933 +8 +0.86% 925 925 925 936 932 5 757 5 365 619 71
ПАРУС-ЛОГ 24.10.2025 18:59:30 1 249 +19 +1.54% 1 230 1 234 1 216 1 249 1 232 2 692 3 315 436 180
ПАРУС-МАКС 24.10.2025 18:59:30 1 465 +4 +0.27% 1 461 1 465 1 458 1 465 1 462 6 294 9 204 157 53
ПАРУС-НОРД 24.10.2025 18:59:30 1 268 −7 −0.55% 1 275 1 275 1 260 1 275 1 269 2 588 3 283 807 157
ПАРУС-ОЗН 24.10.2025 18:59:30 8 711 +11 +0.13% 8 700 8 700 8 650 8 711 8 688 49 425 707 30
ПАРУС-СБЛ 24.10.2025 18:59:30 1 559 +9 +0.58% 1 550 1 571 1 532 1 571 1 553 791 1 228 539 90
ПАРУС-ТРМ 24.10.2025 18:59:30 900 +1 +0.11% 899 900 899 900 900 8 968 8 071 181 79
Перловский 24.10.2025 18:59:30 1 675 +65 +4.04% 1 610 1 670 1 615 1 675 1 665 13 21 670 7
ПермьЭнСб 24.10.2025 23:50:04 319 +0.3 +0.09% 318.7 318.2 316.5 319.9 318.6 6 070 1 933 742 201
ПермьЭнС-п 24.10.2025 23:50:04 325.4 +3.6 +1.12% 321.8 323.2 322.4 327.2 325.4 4 530 1 474 308 199
ПИК ао 24.10.2025 23:50:04 394.2 −8.6 −2.14% 402.8 404 387.7 415 399.3 8 100 860 3 234 543 786 53 706
ПИФ Акции 24.10.2025 18:59:30 48.7 −0.15 −0.31% 48.85 48.85 48.45 49.1 48.65 3 470 168 788 25
ПИФ Аленка 24.10.2025 18:59:30 23 100 0 0% 23 100 23 200 23 000 23 200 23 100 63 1 455 100 17
ПИФ АТРИУМ 24.10.2025 18:59:30 1 985 +25 +1.28% 1 960 1 965 1 940 2 005 2 005 347 694 905 21
ПИФ КОНСЕР 24.10.2025 18:59:30 N/A 2 750 N/A N/A N/A N/A 0 0 0
ПИФ СЖилН 24.10.2025 13:04:44 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФ СкладК 24.10.2025 18:59:30 N/A 84 000 N/A N/A N/A N/A 0 0 0
ПИФАКТИВ20 24.10.2025 18:59:30 99 000 +1 000 +1.02% 98 000 99 000 99 000 99 000 99 000 1 99 000 1
ПИФАКТИВ21 24.10.2025 18:59:30 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВФЛ 24.10.2025 18:59:30 N/A 118 000 N/A N/A N/A N/A 0 0 0
ПИФАльфАП2 24.10.2025 18:59:30 N/A 226 000 N/A N/A N/A N/A 0 0 0
ПИФАльфаФФ 09.09.2025 16:20:53 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАрс6.4 24.10.2025 18:59:30 11 232 +16 +0.14% 11 216 11 328 11 204 11 328 11 292 23 259 724 10
ПИФАрсСИ 24.10.2025 18:59:30 N/A 10 238 N/A N/A N/A N/A 0 0 0
ПИФГРИНФЛО 24.10.2025 18:59:30 8 300 +10 +0.12% 8 290 8 300 8 290 8 300 8 300 696 5 774 120 3
ПИФЗалЗайм 24.10.2025 18:55:45 1 570 0 0% 1 570 1 570 1 570 1 570 1 570 30 47 100 1
ПИФИнМосБр 24.10.2025 18:59:30 N/A 8 420 N/A N/A N/A N/A 0 0 0
ПИФКазна 24.10.2025 18:59:30 101.2 +0.6 +0.60% 100.6 101.4 100.65 101.4 101 30 200 3 050 746 105
ПИФКоммИнв 24.10.2025 18:59:30 N/A 1 835 N/A N/A N/A N/A 0 0 0
ПИФПарки2 24.10.2025 18:59:30 1 019 +9 +0.89% 1 010 999 999 1 019 1 003 8 8 023 4
ПИФПромПар 24.10.2025 18:59:30 40 000 0 0% 40 000 40 000 40 000 40 000 40 000 1 40 000 1
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 24.10.2025 18:59:30 396 +6 +1.54% 390 390 390 396 393 610 239 860 33
ПИФСкладК2 24.10.2025 18:59:30 1 230 0 0% 1 230 1 239 1 229 1 239 1 230 18 22 141 13
Полюс 24.10.2025 23:50:04 2 043.2 +6 +0.29% 2 037.2 2 041 2 035 2 094 2 064.2 1 791 988 3 699 083 723 54 494
Приморье 24.10.2025 23:50:04 27 600 +800 +2.99% 26 800 27 600 26 400 29 000 27 600 28 773 400 20
ПСБ 02 24.10.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ обл03 24.10.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
РазумИнвес 24.10.2025 18:59:30 810 +30 +3.85% 780 760 750 810 770 357 274 280 36
Распадская 24.10.2025 23:50:04 164.6 −0.4 −0.24% 165 166.1 161 167.95 164.7 319 910 52 687 618 2 314
РГС СК ао 24.10.2025 23:50:04 0.1984 −0.0012 −0.60% 0.1996 0.2014 0.1972 0.2014 0.1998 4 235 000 846 552 143
РДБанк ао 24.10.2025 23:50:04 125 0 0% 125 125 123.5 126 125 950 118 605 28
РенДохПРО 24.10.2025 18:59:30 1 246 +13.5 +1.10% 1 232.5 1 234.5 1 234.5 1 246 1 240 793 983 407 54
Ренессанс 24.10.2025 23:50:04 98.46 +0.46 +0.47% 98 98.7 96.54 99.66 98.24 1 059 700 104 120 091 10 698
Рентал ПРО 24.10.2025 18:59:30 1 006.9 +1.6 +0.16% 1 005.3 1 007.4 997 1 008.8 1 003.8 2 226 2 234 528 130
РЖД 1Б-02 24.10.2025 23:30:01 N/A 89.5 N/A N/A N/A N/A 0 0 0
РЖД 1Б-03 24.10.2025 23:50:01 93.51 0 0% 93.51 93.51 93.51 93.51 93.51 2 1 870 2
РЖД 1Б-04 24.10.2025 19:00:04 N/A 95 N/A N/A N/A N/A 0 0 0
РЖД 1Б-05 21.10.2025 19:00:03 N/A 81 N/A N/A N/A N/A 0 0 0
РЖД 1Б-06 24.10.2025 19:00:04 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 24.10.2025 19:00:04 N/A 96.5 N/A N/A N/A N/A 0 0 0
РН-ЗапСиб 24.10.2025 23:50:04 76 −1 −1.30% 77 77 73.8 78 76.4 2 480 189 412 51
РОСИНТЕРао 24.10.2025 23:50:04 103.8 +0.4 +0.39% 103.4 103.2 103.2 104 103.8 1 020 105 878 9
Роснефть 24.10.2025 23:50:04 389.8 −0.05 −0.01% 389.85 391.75 384 396.9 389.35 4 694 661 1 828 012 563 62 975
Россети 24.10.2025 23:50:04 0.06212 −0.00096 −1.52% 0.06308 0.06284 0.06182 0.06382 0.06268 1 150 480 000 72 103 341 4 080
Россети СК 24.10.2025 23:50:04 17.72 +0.08 +0.45% 17.64 17.58 17.54 17.78 17.68 19 900 351 640 39
Россети Ур 24.10.2025 23:50:04 0.3414 +0.0006 +0.18% 0.3408 0.343 0.337 0.3468 0.3422 12 960 000 4 435 098 442
РоссЦентр 24.10.2025 23:50:04 0.7362 −0.0104 −1.39% 0.7466 0.746 0.7264 0.76 0.743 63 427 000 47 123 577 4 391
РоссЮг ао 24.10.2025 23:50:04 0.0694 −0.00075 −1.07% 0.07015 0.0702 0.0691 0.0708 0.0698 18 270 000 1 275 227 276
Ростел -ао 24.10.2025 23:50:04 61.32 −2.15 −3.39% 63.47 63.4 61.2 65.59 62.46 8 848 940 552 725 131 17 055
Ростел -ап 24.10.2025 23:50:04 57.85 −1.1 −1.87% 58.95 58.75 57.45 60.45 58.6 1 213 500 71 123 742 3 872
РсетВол ао 24.10.2025 23:50:04 0.1109 −0.0012 −1.07% 0.1121 0.1108 0.1093 0.11545 0.11175 251 930 000 28 149 515 1 913
РСетиЛЭ 24.10.2025 23:50:04 13.58 −0.02 −0.15% 13.6 14.09 13.42 14.09 13.61 124 600 1 695 738 229
РСетиЛЭ-п 24.10.2025 23:50:04 246.95 +0.75 +0.30% 246.2 248.4 246.2 250 247.7 71 200 17 634 844 1 571
РСетиМР ао 24.10.2025 23:50:04 1.258 +0.0075 +0.60% 1.2505 1.243 1.241 1.2625 1.2525 9 231 000 11 563 416 864
РСетиСЗ ао 24.10.2025 23:50:04 0.08925 0 0% 0.08925 0.08985 0.0885 0.0924 0.0897 68 070 000 6 107 034 770
РСетиЦП ао 24.10.2025 23:50:04 0.4541 +0.0041 +0.91% 0.45 0.452 0.4483 0.4646 0.4575 107 830 000 49 334 303 2 390
РсетСиб ао 24.10.2025 23:50:04 0.42 −0.002 −0.47% 0.422 0.429 0.418 0.433 0.4265 7 185 000 3 063 077 546
РСТомск ао 24.10.2025 23:50:04 0.636 −0.002 −0.31% 0.638 0.652 0.626 0.674 0.648 3 530 000 2 285 220 92
РСТомск ап 24.10.2025 23:50:04 0.431 −0.015 −3.36% 0.446 0.453 0.42 0.453 0.43 2 240 000 983 020 72
РСХБ Акции 24.10.2025 18:59:30 N/A 4 360 N/A N/A N/A N/A 0 0 0
РСХБ Облиг 24.10.2025 18:59:30 3 045 +50 +1.67% 2 995 3 025 3 020 3 070 3 030 131 396 750 17
РСХБ Сбал 24.10.2025 18:59:30 3 135 +15 +0.48% 3 120 3 060 3 055 3 135 3 060 33 100 900 3
РСХБДолРын 24.10.2025 18:59:30 1 480 −50 −3.27% 1 530 1 525 1 480 1 525 1 485 26 38 665 4
Русагро 24.10.2025 23:50:04 109.16 −3.08 −2.74% 112.24 112.5 104.62 114 108.92 3 303 212 359 800 953 15 033
РУСАЛ ао 24.10.2025 23:50:04 29.825 −0.585 −1.92% 30.41 30.4 29.53 30.675 30.055 15 797 470 474 779 872 24 121
РусГидро 24.10.2025 23:50:04 0.381 −0.0049 −1.27% 0.3859 0.3875 0.38 0.3918 0.385 146 563 000 56 421 798 4 426
Русолово 24.10.2025 23:50:04 0.5116 +0.0028 +0.55% 0.5088 0.5138 0.4992 0.5252 0.5114 49 535 000 25 328 151 2 162
РуссНфт ао 24.10.2025 23:50:04 94.1 −2.2 −2.28% 96.3 96.3 93.85 96.75 95.5 2 638 680 252 002 792 9 348
РязЭнСб 24.10.2025 23:50:04 33.2 +0.16 +0.48% 33.04 32.76 32.56 33.22 33 29 800 983 174 99
СамарЭн-ао 24.10.2025 23:50:04 2.765 −0.005 −0.18% 2.77 2.75 2.735 2.86 2.765 350 000 967 460 91
СамарЭн-ап 24.10.2025 23:50:04 2.69 −0.055 −2.00% 2.745 2.745 2.65 2.745 2.685 395 000 1 059 985 92
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 24.10.2025 23:50:04 888 −36.5 −3.95% 924.5 926.5 883 954.5 906 4 141 435 3 752 946 346 46 029
СаратНПЗ 24.10.2025 23:50:04 8 950 −150 −1.65% 9 100 8 950 8 650 9 100 8 950 13 116 300 11
СаратНПЗ-п 24.10.2025 23:50:04 7 080 +60 +0.85% 7 020 7 000 7 000 7 100 7 060 84 592 500 50
СаратЭн-ао 24.10.2025 23:50:04 0.523 +0.023 +4.60% 0.5 0.5 0.5 0.537 0.522 3 480 000 1 815 650 69
СаратЭн-ап 24.10.2025 23:50:04 0.281 +0.0075 +2.74% 0.2735 0.2735 0.271 0.2815 0.277 3 560 000 986 150 63
Сахэнер ао 24.10.2025 23:50:04 3.25 +0.06 +1.88% 3.19 3.2 3.2 3.41 3.29 378 200 1 244 850 358
Сбербанк 24.10.2025 23:50:04 287.55 −4.25 −1.46% 291.8 292.17 286.3 294.93 289.48 47 904 311 13 867 992 001 168 778
Сбербанк-п 24.10.2025 23:50:04 284.5 −4.76 −1.65% 289.26 289.27 282.2 291.9 285.67 7 691 273 2 197 196 205 43 599
Светофор 24.10.2025 23:50:04 14.98 +0.26 +1.77% 14.72 14.84 14.7 15.5 15.18 706 157 10 720 317 3 280
Светофор п 24.10.2025 23:50:04 32.6 +0.4 +1.24% 32.2 32.25 31.95 33.3 32.75 212 382 6 950 945 2 397
СевСт-ао 24.10.2025 23:50:04 875.8 −19.4 −2.17% 895.2 897.8 875.6 903 886.2 912 094 808 289 816 26 251
Сегежа 24.10.2025 23:50:04 1.176 −0.013 −1.09% 1.189 1.186 1.16 1.212 1.181 140 666 400 166 074 915 7 716
Селигдар 24.10.2025 23:50:04 43.8 −0.58 −1.31% 44.38 44.48 43.41 45.8 44.39 4 023 280 178 611 412 12 752
Синара 24.10.2025 18:59:30 N/A 122 200 N/A N/A N/A N/A 0 0 0
Система ао 24.10.2025 23:50:04 12.835 −0.881 −6.42% 13.716 13.799 12.74 13.845 13.192 370 092 900 4 883 196 414 66 199
Славн-ЯНОС 24.10.2025 23:50:04 17.25 +0.45 +2.68% 16.8 16.95 16.65 18 17.3 95 400 1 648 985 127
Слав-ЯНОСп 24.10.2025 23:50:04 9.86 +0.08 +0.82% 9.78 9.78 9.66 10.06 9.88 14 400 142 284 52
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 24.10.2025 23:50:04 12.09 −0.265 −2.14% 12.355 12.36 11.96 12.55 12.18 99 799 100 1 215 354 279 22 754
СовкомЗО-1 24.10.2025 23:50:02 72.65 −1.6202 −2.18% 74.2702 72.6503 72.65 72.6503 72.6501 5 295 210 4
СовкомЗО-2 24.10.2025 23:50:02 98.4397 −0.7603 −0.77% 99.2 98.4518 98.4397 98.4518 98.4469 5 400 034 3
СовкомЗО-3 24.10.2025 23:50:02 36.02 −0.08 −0.22% 36.1 36.0203 36.02 36.0203 36.0201 5 146 366 3
СовкомТ101 24.10.2025 23:50:02 95.99 +0.47 +0.49% 95.52 95.1374 94.8085 98.1937 95.8583 44 3 427 736 21
Совкомфлот 24.10.2025 23:50:04 74.2 −0.47 −0.63% 74.67 74.9 73.05 75.16 74.09 2 013 550 149 174 138 6 026
СоврАрБиз2 24.10.2025 18:59:30 N/A 225 000 N/A N/A N/A N/A 0 0 0
СоврАрБиз3 24.10.2025 18:59:30 925 +5 +0.54% 920 925 915 925 925 1 841 1 700 205 53
СОЛЛЕРС 24.10.2025 23:50:04 479 −8.5 −1.74% 487.5 487.5 475 492.5 482.5 60 720 29 284 462 2 815
СПБ Биржа 24.10.2025 23:50:04 221.7 −3.2 −1.42% 224.9 225.4 217.4 228 222.1 9 497 127 2 109 520 567 42 929
СтаврЭнСб 24.10.2025 23:50:04 3.45 −0.065 −1.85% 3.515 3.465 3.41 3.505 3.465 105 000 363 790 29
СтаврЭнСбп 24.10.2025 23:50:04 4.3 +0.005 +0.12% 4.295 4.295 4.28 4.32 4.295 145 000 623 010 51
СТГ 24.10.2025 23:50:04 1.731 +0.036 +2.12% 1.695 1.713 1.686 1.787 1.7245 2 897 000 4 995 223 1 226
Сургнфгз 24.10.2025 23:50:04 20.11 −0.34 −1.66% 20.45 20.495 19.895 20.6 20.17 22 428 600 452 355 547 7 527
Сургнфгз-п 24.10.2025 23:50:04 38.02 −1.04 −2.66% 39.06 39.06 37.94 39.275 38.425 19 503 300 748 971 401 41 231
СФНАрБиз7 24.10.2025 18:59:30 94 000 +2 000 +2.17% 92 000 93 600 93 400 94 000 93 800 73 6 844 800 31
СФНАрБизн 24.10.2025 18:59:30 620 000 −30 000 −4.62% 650 000 620 000 620 000 620 000 620 000 1 620 000 1
ТамбЭнСб 24.10.2025 23:50:04 1.296 +0.046 +3.68% 1.25 1.264 1.264 1.326 1.28 507 000 649 090 51
ТамбЭнСб-п 24.10.2025 23:50:04 0.82 +0.006 +0.74% 0.814 0.822 0.818 0.838 0.824 310 000 255 540 12
Татнфт 3ао 24.10.2025 23:50:04 557.1 −8.4 −1.49% 565.5 565.5 549.7 573.6 558.5 1 827 884 1 020 801 029 26 839
Татнфт 3ап 24.10.2025 23:50:04 516.5 −8 −1.53% 524.5 526.2 512 532.8 519.3 408 036 211 887 471 13 530
Таттел. ао 24.10.2025 23:50:04 0.579 −0.014 −2.36% 0.593 0.605 0.57 0.6095 0.5815 4 330 000 2 517 679 736
ТГК-1 24.10.2025 23:50:04 0.005748 −0.000058 −1.00% 0.005806 0.005816 0.005722 0.005834 0.00577 1 231 200 000 7 104 345 839
ТГК-14 24.10.2025 23:50:04 0.0051 −0.00006 −1.16% 0.00516 0.00517 0.00509 0.00519 0.00515 2 004 800 000 10 320 269 1 008
ТГК-2 24.10.2025 23:50:04 0.00573 +0.000085 +1.51% 0.005645 0.005685 0.00556 0.00579 0.005725 909 000 000 5 203 065 150
ТГК-2 ап 24.10.2025 23:50:04 0.00832 +0.00015 +1.84% 0.00817 0.00821 0.0081 0.00847 0.00829 71 100 000 589 476 74
Телеграф 24.10.2025 23:50:04 9.52 +0.12 +1.28% 9.4 9.48 9.44 9.56 9.5 77 600 737 084 81
Телеграф-п 24.10.2025 23:50:04 6.12 −0.18 −2.86% 6.3 6.18 6 6.28 6.12 278 700 1 705 438 528
ТЕПЛАНТ ао 24.10.2025 23:50:04 3.768 +0.042 +1.13% 3.726 3.742 3.71 3.78 3.736 158 900 593 724 145
ТЗА ао 24.10.2025 23:50:04 117 −0.5 −0.43% 117.5 117.5 115 119 117 13 680 1 602 125 159
ТКБ СУБ-ЗО 24.10.2025 23:50:02 N/A 89 N/A N/A N/A N/A 0 0 0
ТКБИП Сбал 24.10.2025 18:59:30 N/A 8 950 N/A N/A N/A N/A 0 0 0
ТКЗамещОбл 24.10.2025 18:59:30 928.5 −26.5 −2.77% 955 950 923.5 951.5 931.5 963 896 820 160
ТКЗКК ап 24.10.2025 23:50:04 13.02 −0.2 −1.51% 13.22 13.38 13.02 13.4 13.16 2 000 26 332 7
ТМК ао 24.10.2025 23:50:04 112.6 +0.08 +0.07% 112.52 112.5 110.62 114.5 112.02 649 320 72 741 302 2 430
ТНСэКубань 24.10.2025 23:50:04 672 −7.5 −1.10% 679.5 678.5 659.5 678.5 670.5 70 46 920 6
ТНСэМаЭл-п 24.10.2025 23:50:04 46.9 +0.5 +1.08% 46.4 46.4 45.7 48.5 47.3 21 000 993 270 47
ТНСэнВорон 24.10.2025 23:50:04 306 −1 −0.33% 307 309 302 310.5 305 1 430 436 065 73
ТНСэнВор-п 24.10.2025 23:50:04 129.4 +2.4 +1.89% 127 130 128 136.2 132.8 11 260 1 494 926 133
ТНСэнМарЭл 24.10.2025 23:50:04 45.9 +0.5 +1.10% 45.4 45.5 45.1 45.9 45.4 1 300 59 080 10
ТНСэнНН ао 24.10.2025 23:50:04 3 450 −30 −0.86% 3 480 3 470 3 450 3 530 3 510 47 165 140 11
ТНСэнНН ап 24.10.2025 23:50:04 1 258 +6 +0.48% 1 252 1 230 1 212 1 276 1 250 524 654 988 62
ТНСэнрг ао 24.10.2025 23:50:04 2 840 −15 −0.53% 2 855 2 820 2 785 2 875 2 825 79 223 135 21
ТНСэнРст 24.10.2025 23:50:04 2.83 −0.01 −0.35% 2.84 2.845 2.825 2.9 2.855 100 000 285 265 26
ТНСэнРст-п 24.10.2025 23:50:04 1.446 +0.016 +1.12% 1.43 1.44 1.438 1.5 1.476 690 000 1 018 952 58
ТНСэнЯр 24.10.2025 23:50:05 742 +8 +1.09% 734 756 738 784 764 2 470 1 888 000 47
ТНСэнЯр-п 24.10.2025 23:50:05 179 −1 −0.56% 180 180 179 180 179 110 19 710 3
Транснф ап 24.10.2025 23:50:04 1 227.6 −18.4 −1.48% 1 246 1 243.8 1 223 1 254.8 1 235 379 606 468 783 235 26 735
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 24.10.2025 23:50:04 2 905 −49 −1.66% 2 954 2 959.6 2 900 2 992.6 2 933 2 569 329 7 535 831 973 69 876
УралСиб ао 24.10.2025 23:50:04 0.1121 −0.0007 −0.62% 0.1128 0.1128 0.1109 0.1143 0.1124 1 410 000 158 524 35
УрКузница 24.10.2025 23:50:04 266.25 −0.55 −0.21% 266.8 267.9 260 267.9 261.7 759 198 637 95
Фармсинтез 24.10.2025 23:50:04 3 0 0% 3 3.05 2.98 3.06 3 472 900 1 419 548 272
ФЖН-1 24.10.2025 18:59:30 N/A 1 045.9 N/A N/A N/A N/A 0 0 0
Фикс Прайс 24.10.2025 23:50:04 0.6206 −0.0097 −1.54% 0.6303 0.6363 0.6132 0.6398 0.628 72 153 000 45 312 460 3 737
ФондКонс 24.10.2025 23:50:04 108.4 0 0% 108.4 108.4 108.2 108.4 108.35 5 464 592 155 69
ФондПервый 24.10.2025 23:50:04 181.5 −1 −0.55% 182.5 182.5 180.5 182.5 181.5 19 3 451 10
Фондсуб1 24.10.2025 18:59:30 8 950 0 0% 8 950 8 950 8 950 8 950 8 950 656 5 871 200 5
Фондсуб2 24.10.2025 18:59:30 N/A 8 800 N/A N/A N/A N/A 0 0 0
ФондСубРуб 24.10.2025 18:59:30 N/A 8 800 N/A N/A N/A N/A 0 0 0
ФосАгро ао 24.10.2025 23:50:04 6 999 +43 +0.62% 6 956 6 974 6 962 7 100 7 017 56 763 398 320 411 7 389
ХаризмИдеи 24.10.2025 18:59:30 3 855 +25 +0.65% 3 830 3 856 3 800 3 856 3 838 92 353 128 13
ХеджФондА+ 24.10.2025 18:59:30 N/A 1 184 N/A N/A N/A N/A 0 0 0
ХеджФондД1 24.10.2025 18:59:30 N/A 1 170 N/A N/A N/A N/A 0 0 0
ХеджФондД5 24.10.2025 18:59:30 N/A 1 472 N/A N/A N/A N/A 0 0 0
ХеджФондР5 24.10.2025 18:59:30 N/A 2 130 N/A N/A N/A N/A 0 0 0
ХеджФондЮ5 24.10.2025 18:48:20 N/A 1 702 N/A N/A N/A N/A 0 0 0
Химпром ап 24.10.2025 23:50:04 18.06 +0.12 +0.67% 17.94 18.12 17.6 18.12 17.84 15 900 283 500 80
Хэдхантер 24.10.2025 23:50:04 2 905 −40 −1.36% 2 945 2 953 2 891 2 980 2 924 155 869 455 770 291 11 208
ХЭНДЕРСОН 24.10.2025 23:50:04 519.8 +2.4 +0.46% 517.4 517.6 510.6 524 517.2 18 773 9 708 350 1 866
ЦИАН 24.10.2025 23:50:04 646.6 +17 +2.70% 629.6 631.4 625.2 651.4 634.4 257 939 163 678 049 9 673
ЦМТ ао 24.10.2025 23:50:04 13.2 +0.06 +0.46% 13.14 13.18 13.02 13.2 13.16 1 400 18 432 12
ЦМТ ап 24.10.2025 23:50:04 11.1 −0.2 −1.77% 11.3 11.28 11.1 11.28 11.2 19 500 218 482 36
ЧеркизГ-ао 24.10.2025 23:50:04 3 088 −12 −0.39% 3 100 3 108 3 068 3 112 3 086 1 372 4 233 728 414
ЧКПЗ ао 24.10.2025 23:50:04 17 000 +200 +1.19% 16 800 17 050 17 000 17 050 17 050 2 34 050 2
ЧМК ао 24.10.2025 23:50:04 4 240 +60 +1.44% 4 180 4 190 4 180 4 240 4 205 20 84 125 15
ЭЛ5Энер ао 24.10.2025 23:50:04 0.4528 −0.001 −0.22% 0.4538 0.4536 0.4512 0.4602 0.4556 22 921 000 10 441 978 1 169
Элемент 24.10.2025 23:50:04 0.10915 −0.0005 −0.46% 0.10965 0.10895 0.1082 0.11075 0.1098 34 621 000 3 801 101 1 058
ЭН+ГРУП ао 24.10.2025 23:50:04 382.8 −5.5 −1.42% 388.3 388.3 378.6 397 384.3 495 592 190 525 529 21 059
ЭнергияРКК 24.10.2025 23:50:04 13 920 −50 −0.36% 13 970 14 130 13 760 14 130 13 860 167 2 314 540 110
ЭсЭфАй ао 24.10.2025 23:50:04 1 154.6 +68.6 +6.32% 1 086 1 085.8 1 071.8 1 159 1 124.2 1 166 354 1 311 159 523 35 024
ЭталонГруп 24.10.2025 23:50:04 38.8 −1.3 −3.24% 40.1 40.1 38.2 40.86 39.78 1 108 579 44 088 658 5 443
ЮГК 24.10.2025 23:50:04 0.5126 −0.0031 −0.60% 0.5157 0.5156 0.509 0.5176 0.5128 193 440 000 99 194 728 6 057
ЮжКузб. ао 24.10.2025 23:50:04 884 −4 −0.45% 888 890 870 890 882 20 17 640 14
Юнипро ао 24.10.2025 23:50:04 1.386 −0.021 −1.49% 1.407 1.407 1.37 1.418 1.393 244 960 000 341 146 874 6 862
ЮТэйр ао 24.10.2025 23:50:04 10.62 −0.12 −1.12% 10.74 10.74 10.56 10.74 10.65 4 600 49 009 24
ЮУНК ао 24.10.2025 23:50:04 3 930 +10 +0.26% 3 920 3 930 3 900 3 980 3 930 242 949 970 103
Яковлев-3 24.10.2025 23:50:04 23.28 0 0% 23.28 23.42 22.94 23.6 23.3 2 340 900 54 536 724 1 956
Якутскэн-п 24.10.2025 23:50:05 0.352 +0.002 +0.57% 0.35 0.356 0.349 0.357 0.353 3 910 000 1 380 120 65
Якутскэнрг 24.10.2025 23:50:05 0.415 −0.002 −0.48% 0.417 0.417 0.415 0.444 0.431 4 390 000 1 890 380 79
ЯНДЕКС 24.10.2025 23:50:05 3 841.5 −72.5 −1.85% 3 914 3 916 3 814.5 3 952 3 866.5 665 978 2 575 169 886 33 793
ЯТЭК ао 24.10.2025 23:50:05 42 −0.15 −0.36% 42.15 42.1 41.65 42.6 42.15 9 260 390 108 147
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.
