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 14:09:58 2.594 +0.104 +4.18% 2.49 2.7375 2.5095 2.7375 2.5845 139 778 000 361 230 647 10 384
2х Акции 14:06:03 891 +3 +0.34% 888 896 889 896 892 4 050 3 612 614 68
2хОФЗ 14:10:01 153 700 −900 −0.58% 154 600 155 850 153 700 156 700 155 100 349 54 133 450 78
AKAI ETF 14:10:02 110.46 +0.18 +0.16% 110.28 110.29 109.65 110.62 110.33 840 92 673 172
AKBC ETF 14:08:32 102.8 +0.5 +0.49% 102.3 102.3 101.4 103 102.6 2 038 209 193 358
AKCN ETF 14:04:54 101.1 +1.5 +1.51% 99.6 99.6 99 101.1 100.3 234 23 479 123
AKFB ETF 14:09:53 129.07 −0.04 −0.03% 129.11 129.09 128.99 129.18 129.08 1 137 388 146 827 613 1 739
AKFN ETF 14:10:01 104.2 +1 +0.97% 103.2 102.6 102.1 104.4 104.3 28 658 2 989 898 177
AKGD ETF 14:10:00 276.62 −2.01 −0.72% 278.63 278.65 275.36 278.65 276.66 95 079 26 322 927 3 197
AKGP ETF 14:10:01 1.058 −0.003 −0.28% 1.061 1.062 1.054 1.062 1.057 2 087 314 2 207 168 9 615
AKHT ETF 14:10:02 103.97 +1.47 +1.43% 102.5 102.5 101 104.01 103.36 1 640 169 519 494
AKMM ETF 14:10:01 163.97 +0.1 +0.06% 163.87 163.97 163.96 163.99 163.97 27 797 087 4 558 024 019 18 540
AKMP ETF 14:10:00 1.1765 +0.0003 +0.03% 1.1762 1.1762 1.1758 1.1767 1.1765 322 528 275 379 451 035 380 015
AKPP ETF 14:10:00 167.06 −0.94 −0.56% 168 168 165.79 175 167.97 44 218 7 427 200 1 219
AKQU ETF 14:07:46 76.24 +0.54 +0.71% 75.7 75.76 75.34 76.3 76.09 5 325 405 779 549
AKUP ETF 14:09:57 13.58 +0.09 +0.67% 13.49 13.5 13.49 13.64 13.58 92 530 1 256 755 1 744
AMFL ETF 14:09:41 128.3 +0.1 +0.08% 128.2 128.1 128 128.3 128.2 13 086 1 677 220 82
AMGB ETF 14:09:25 128.8 +0.4 +0.31% 128.4 128.7 128 129.7 129 27 721 3 575 516 49
AMGL ETF 14:10:04 148.5 −0.9 −0.60% 149.4 151.6 147 151.6 149.8 8 674 1 299 595 129
AMNR ETF 14:09:09 144.567 +0.052 +0.04% 144.515 144.574 144.515 144.574 144.567 573 983 82 979 139 260
AMNY ETF 14:09:49 1 168.55 −3.27 −0.28% 1 171.82 1 171.54 1 166.82 1 171.93 1 168.28 877 1 024 585 21
AMRE ETF 14:05:45 120.9 +0.5 +0.42% 120.4 121.1 119.5 121.3 121 3 371 408 056 97
AMRH ETF 14:08:25 153.1 +0.1 +0.07% 153 153.3 152.4 153.3 152.8 1 089 166 421 53
BCSB ETF 14:10:01 15.45 +0.07 +0.46% 15.38 15.38 15.324 15.502 15.45 104 462 1 613 886 248
BCSD ETF 14:10:00 13.263 +0.002 +0.02% 13.261 13.262 13.262 13.268 13.265 37 056 658 491 539 606 3 453
BCSE ETF 14:10:01 907 −1 −0.11% 908 900 900 909 902.5 189 170 614 34
BCSG ETF 14:09:46 14.67 −0.12 −0.81% 14.79 14.77 14.56 14.77 14.64 96 840 1 417 939 1 489
BCSR ETF 14:10:02 11.81 +0.02 +0.17% 11.79 11.79 11.79 11.83 11.81 22 325 263 675 156
BCSW ETF 14:09:33 11.04 +0.08 +0.73% 10.96 10.96 10.96 11.05 11.02 16 494 181 807 103
BNDA ETF 13:20:35 1 151 −4.5 −0.39% 1 155.5 1 157.7 1 151 1 157.7 1 156.7 56 64 776 5
BNDB ETF 12:12:16 1 209 +1 +0.08% 1 208 1 208 1 208 1 209 1 209 40 48 358 3
BNDC ETF 14:03:15 1 197 +1.3 +0.11% 1 195.7 1 197.7 1 196.6 1 197.7 1 197 45 53 865 4
BOND ETF 14:07:16 1 563.2 +2.8 +0.18% 1 560.4 1 560.4 1 559 1 563.4 1 563 1 438 2 247 601 84
CASH ETF 14:09:33 12.638 +0.004 +0.03% 12.634 12.637 12.637 12.639 12.638 6 968 080 88 062 338 503
CNYM ETF 14:09:52 124.25 −0.03 −0.02% 124.28 123.78 123.78 124.78 124.32 69 474 8 637 333 698
EQMX ETF 14:09:59 144.8 0 0% 144.8 144.9 144.75 145.45 144.95 397 889 57 678 586 5 051
ESGE ETF 14:09:31 87.51 +0.22 +0.25% 87.29 87.68 87.25 87.85 87.54 752 65 843 75
ESGR ETF 14:09:16 1 245.5 +8.5 +0.69% 1 237 1 242 1 239 1 245.5 1 239.5 22 27 274 5
ETF AKIE 14:10:00 1 058.87 +11.16 +1.07% 1 047.71 1 050.53 1 047.71 1 060.09 1 055.01 1 803 1 902 175 108
ETF AKMB 14:10:00 1.901 +0.0072 +0.38% 1.8938 1.8938 1.8836 1.91 1.9022 99 789 833 189 822 743 62 499
ETF AKME 14:09:46 203.52 +1.4 +0.69% 202.12 202.12 201.44 203.96 203.1 73 821 15 000 242 1 929
ETF DIVD 14:08:31 1 161.8 +0.4 +0.03% 1 161.4 1 161.4 1 157.2 1 165.6 1 162.8 847 984 812 73
ETF GROD 14:09:15 846 +5.5 +0.65% 840.5 840.5 840.5 851 845 48 40 565 17
FINC ETF 11:59:21 1 309.5 +0.4 +0.03% 1 309.1 1 309.5 1 309.5 1 309.5 1 309.5 1 1 310 1
FLOW ETF 14:08:17 1 024.3 +0.5 +0.05% 1 023.8 1 023.9 1 023.9 1 024.3 1 024.1 19 623 20 095 827 519
FMBR ETF 14:08:58 10.482 −0.003 −0.03% 10.485 10.49 10.431 10.495 10.483 65 452 686 103 206
FMMM ETF 14:09:54 12.768 −0.005 −0.04% 12.773 12.774 12.768 12.775 12.769 7 575 568 96 734 166 918
GOLD ETF 14:10:01 3.1115 −0.014 −0.45% 3.1255 3.1195 3.0835 3.1195 3.107 24 199 382 75 188 136 20 487
GOOD ETF 13:31:12 1 286.2 +0.9 +0.07% 1 285.3 1 285.5 1 285.3 1 286.2 1 286.1 221 284 220 18
INFL ETF 13:52:56 131.22 +0.58 +0.44% 130.64 130.62 130.62 131.94 131.32 219 28 760 31
INGO ETF 14:10:02 154.25 +0.2 +0.13% 154.05 154.5 153.35 154.5 154.25 11 360 1 752 370 147
iАвиастКао 14:10:00 0.47 +0.0015 +0.32% 0.4685 0.469 0.467 0.473 0.4695 49 316 000 23 146 238 1 275
iАренадата 14:09:53 109.2 −1.14 −1.03% 110.34 111.2 108.64 113.3 110.86 2 020 434 223 990 614 20 622
iАРТГЕН ао 14:09:36 68.2 +0.02 +0.03% 68.18 68.2 67.44 68.84 67.98 68 860 4 681 772 1 911
iАстра ао 14:10:00 260.3 +4 +1.56% 256.3 256.85 256.8 261 258.7 276 632 71 570 832 8 220
iБАЗИС 14:09:53 128.78 +3.18 +2.53% 125.6 126.2 125.76 129.8 128.04 613 320 78 527 440 4 106
iВУШХолднг 14:10:01 94.43 +0.35 +0.37% 94.08 94.01 93.11 95.5 94.38 2 064 476 194 839 581 14 651
iГЕНЕТИКО 14:10:01 25.11 +0.33 +1.33% 24.78 24.78 24.7 25.17 25.01 224 700 5 618 820 963
iДиасофт 14:10:00 1 840.5 +28.5 +1.57% 1 812 1 822 1 818 1 846 1 834.5 37 268 68 360 922 2 832
iИВА 14:09:58 162.05 +0.2 +0.12% 161.85 162.8 161.8 162.95 162.3 142 165 23 070 739 1 502
iКаршеринг 14:10:01 104.55 +0.5 +0.48% 104.05 104.05 103.65 105.95 104.9 53 349 5 595 339 1 783
iММЦБ ао 14:09:45 120.5 +0.3 +0.25% 120.2 119.8 119.8 121.7 120.7 7 950 959 930 145
iНаукаСвяз 14:09:37 288 +4.5 +1.59% 283.5 286 283.5 290 288 7 670 2 207 435 185
iНПОНаука 14:10:01 579 +3.5 +0.61% 575.5 575.5 574.5 581.5 577 920 530 810 52
iОзонФарм 14:10:00 52.18 +0.2 +0.38% 51.98 52 51.9 52.32 52.11 1 194 510 62 250 038 4 406
iПозитив 14:10:01 1 133.2 +15.8 +1.41% 1 117.4 1 124 1 118.6 1 146.6 1 137 165 651 188 343 122 6 595
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 14:10:00 422.55 0 0% 422.55 425 420 426.95 422.75 104 295 44 090 470 2 631
iСофтлайн 14:10:00 82.3 +1.42 +1.76% 80.88 81.28 80.8 82.7 82.06 1 543 250 126 648 643 5 974
iЭлемент 14:09:35 0.13 +0.00005 +0.04% 0.12995 0.1299 0.12965 0.133 0.13055 132 054 000 17 238 313 1 065
LQDT ETF 13.02.2026 23:50:06 1.922 +0.0023 +0.12% 1.9197 1.9219 1.9219 1.922 1.9219 5 992 626 747 11 517 537 860 94 844
MDMG-ао 14:10:01 1 519.8 −0.7 −0.05% 1 520.5 1 520.9 1 505.3 1 529.8 1 518.4 31 411 47 693 772 4 271
MKBD ETF 13:59:01 1 031 +7 +0.68% 1 024 1 024 1 023 1 031 1 026 29 29 752 8
MONY ETF 13:15:34 122.55 +0.19 +0.16% 122.36 122.36 122.36 122.84 122.53 93 11 396 25
OBLG ETF 14:09:53 194.4 +0.36 +0.19% 194.04 194.12 194.12 194.68 194.4 288 446 56 074 000 2 103
OKEY-гдр 14:10:01 37.91 +0.69 +1.85% 37.22 36.9 36.77 38.3 37.73 60 920 2 298 240 269
PRIE ETF 13:45:18 N/A 866 N/A N/A N/A N/A 0 0 0
PSGM ETF 14:09:59 14.406 −0.12 −0.83% 14.526 14.505 14.315 14.505 14.407 11 269 162 348 168
PSMM ETF 14:09:18 13.544 −0.002 −0.01% 13.546 13.544 13.542 13.545 13.545 3 188 167 43 182 584 262
PSRB ETF 14:10:01 13.009 +0.117 +0.91% 12.892 12.914 12.638 13.073 13.009 252 128 3 280 009 188
PSRE ETF 14:09:40 10.357 +0.105 +1.02% 10.252 10.243 10.243 10.388 10.369 2 147 22 262 71
RSHU ETF 14:09:24 119.48 −1 −0.83% 120.48 119.8 119.46 120.64 119.84 2 525 302 597 82
SAFE ETF 14:10:00 17.01 +0.02 +0.12% 16.99 16.995 16.975 17.015 17.005 23 685 777 402 823 864 20 940
SBBC ETF 14:10:01 10.638 +0.087 +0.82% 10.551 10.551 10.551 10.649 10.627 433 972 4 611 778 330
SBBY ETF 14:09:59 10.348 −0.076 −0.73% 10.424 10.436 10.234 10.492 10.282 511 262 5 257 224 481
SBCB ETF 14:09:51 1 335.5 −4.5 −0.34% 1 340 1 335 1 330.5 1 337.5 1 334 8 307 11 080 548 543
SBCN ETF 14:10:01 11.797 −0.013 −0.11% 11.81 11.809 11.73 11.841 11.78 373 187 4 396 050 393
SBDS ETF 14:06:37 3.62 +0.035 +0.98% 3.585 3.565 3.565 3.625 3.61 13 820 49 915 112
SBFR ETF 14:10:01 14.276 +0.014 +0.10% 14.262 14.262 14.254 14.284 14.278 16 471 513 235 190 727 1 788
SBGB ETF 14:10:01 15.159 +0.158 +1.05% 15.001 15.001 14.969 15.222 15.093 2 882 763 43 510 633 2 400
SBGD ETF 14:09:59 36.98 −0.09 −0.24% 37.07 37.08 36.4 37.145 36.855 1 752 558 64 588 816 5 231
SBHI ETF 14:09:57 7.892 +0.024 +0.31% 7.868 7.892 7.78 8.018 7.94 232 412 1 845 436 366
SBLB ETF 14:09:58 12.446 +0.206 +1.68% 12.24 12.24 12.24 12.476 12.396 5 889 687 73 014 348 1 569
SBMM ETF 14:09:59 17.881 +0.0075 +0.04% 17.8735 17.88 17.88 17.881 17.88 135 601 738 2 424 579 116 15 117
SBMX ETF 14:10:00 18.945 +0.106 +0.56% 18.839 18.91 18.894 18.966 18.931 1 300 217 24 613 985 3 457
SBPS ETF 14:09:50 2.985 +0.01 +0.34% 2.975 2.975 2.95 2.99 2.99 876 504 2 620 098 326
SBRB ETF 14:10:00 17.913 +0.076 +0.43% 17.837 17.837 17.837 17.919 17.909 2 925 612 52 395 493 2 946
SBRI ETF 14:06:44 12.16 +0.05 +0.41% 12.11 12.11 12.002 12.16 12.148 4 265 51 808 75
SBRS ETF 14:08:46 14 +0.015 +0.11% 13.985 13.985 13.97 14.03 14 3 158 762 44 218 095 432
SBSC ETF 14:09:24 8.184 +0.086 +1.06% 8.098 8.098 8.091 8.21 8.202 81 367 667 359 263
SCFT ETF 14:09:18 4.808 +0.018 +0.38% 4.79 4.798 4.798 4.844 4.82 4 752 22 909 42
SCLI ETF 14:08:56 6.639 +0.003 +0.05% 6.636 6.636 6.636 6.639 6.6385 633 402 4 204 695 339
SILA ETF 14:05:25 104.37 0 0% 104.37 104.37 104.37 104.41 104.38 23 184 2 419 849 23
SIPO ETF 14:09:48 7.783 +0.056 +0.72% 7.727 7.686 7.686 7.824 7.78 70 656 549 681 172
SMCF ETF 13:54:55 1 009.9 +2.1 +0.21% 1 007.8 1 008.3 1 008.3 1 009.9 1 008.9 3 3 027 3
STME ETF 14:09:58 4.45 0 0% 4.45 4.455 4.44 4.465 4.445 27 975 737 124 392 580 6 529
SUGB ETF 13:09:38 1 442 +1 +0.07% 1 441 1 434.5 1 434 1 442 1 436 41 58 874 7
TBEU ETF 14:09:35 10.59 0 0% 10.59 10.59 10.54 10.6 10.56 1 469 15 517 49
TBRU ETF 14:10:00 7.87 +0.02 +0.25% 7.85 7.89 7.87 7.92 7.89 302 942 2 390 071 176
TCS perp1 14:10:00 101.18 +1.28 +1.28% 99.9 101.2206 101.18 101.2206 101.1877 20 1 562 224 13
TCS perp2 14:10:00 78.1442 +0.1441 +0.18% 78.0001 80.8991 78.1442 80.9 80.8497 99 6 178 730 16
TDIV ETF 14:06:01 10.67 +0.02 +0.19% 10.65 10.54 10.54 10.7 10.65 6 143 65 430 29
TEUR ETF 14:09:25 6.38 +0.01 +0.16% 6.37 6.38 6.38 6.42 6.38 67 541 431 114 177
TGLD ETF 14:09:43 15.26 −0.04 −0.26% 15.3 15.29 15.16 15.29 15.25 331 224 5 052 557 854
TITR ETF 14:06:54 5.79 +0.07 +1.22% 5.72 5.73 5.73 5.86 5.79 1 824 10 564 82
TLCB ETF 14:09:58 9.88 0 0% 9.88 9.92 9.83 9.94 9.86 995 655 9 818 074 493
TMON ETF 14:09:24 152.3 +0.09 +0.06% 152.21 152.22 152.13 152.47 152.27 12 064 1 837 005 159
TMOS ETF 14:08:56 6.61 +0.02 +0.30% 6.59 6.59 6.57 6.62 6.59 199 213 1 313 508 305
TOFZ ETF 14:09:25 13.81 +0.08 +0.58% 13.73 13.77 13.77 13.86 13.85 13 387 185 388 64
TPAY ETF 14:10:00 100.71 +0.05 +0.05% 100.66 100.74 100.71 100.78 100.74 1 647 637 165 990 887 14 274
TRND ETF 14:05:45 10.45 +0.05 +0.48% 10.4 10.39 10.39 10.47 10.44 1 041 10 864 30
TRUR ETF 14:09:45 10.33 +0.01 +0.10% 10.32 10.32 10.31 10.43 10.35 271 532 2 809 533 449
TUSD ETF 14:09:56 6.62 0 0% 6.62 6.61 6.61 6.63 6.62 243 047 1 609 081 216
VEON 14:08:59 80.7 +1.7 +2.15% 79 80 79.6 81.8 80.8 7 830 632 499 53
WILD ETF 14:09:21 1 064.6 +4.1 +0.39% 1 060.5 1 065.7 1 064.6 1 071 1 069.3 221 236 314 12
YUAN ETF 14:05:46 114.13 −0.62 −0.54% 114.75 114.89 114 114.89 114.51 5 969 683 500 35
ААА Золото 14:09:36 3 565 −1 325 −27.10% 4 890 3 520 3 520 3 675 3 575 709 2 533 065 86
АбрауДюрсо 14:09:58 165.8 +1 +0.61% 164.8 164.6 164.2 166.2 165.6 6 100 1 009 882 125
Авангрд-ао 14:09:05 673 −6 −0.88% 679 679 670 679 673 1 650 1 110 469 150
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 14:09:57 18 430 −8 −0.04% 18 438 18 598 18 386 18 598 18 476 162 2 992 998 64
Акцент 5 14:07:09 1 037.6 +0.4 +0.04% 1 037.2 1 039.4 1 035.8 1 039.4 1 037.2 1 726 1 790 233 126
АКЦЕНТ IV 13:43:46 1 344.9 +3 +0.22% 1 341.9 1 341.9 1 336 1 345 1 343.1 1 060 1 423 728 25
АЛРОСА ао 14:09:58 40.59 −0.28 −0.69% 40.87 40.87 40.53 41.19 40.78 6 031 250 245 956 525 11 862
АлфаКомНед 12:53:49 112 500 −20 −0.02% 112 520 112 500 112 500 112 500 112 500 2 225 000 1
АЛЬФАЗО400 14:09:54 N/A 66.5 N/A N/A N/A N/A 0 0 0
АЛЬФАЗО500 14:09:58 79.0587 +1.7489 +2.26% 77.3098 77.3405 77.3098 79.0587 77.8222 33 1 982 454 18
Аннапурна 09:55:17 N/A 23 000 N/A N/A N/A N/A 0 0 0
АПРИ 14:09:58 15.875 −0.04 −0.25% 15.915 15.73 15.62 16.05 15.905 42 960 683 208 144
Аптеки36и6 14:10:00 8.564 +0.17 +2.03% 8.394 8.4 8.392 8.718 8.58 2 539 930 21 792 940 3 461
Арсагера 14:06:00 8.36 +0.02 +0.24% 8.34 8.39 8.31 8.39 8.35 15 900 132 714 23
АрсагераФА 14:05:21 15 636 +210 +1.36% 15 426 15 650 15 636 15 650 15 646 7 109 528 4
АрсКР1.55 14:05:21 2 904 +21.5 +0.75% 2 882.5 2 850 2 850 2 904 2 903.5 146 423 893 4
АстрЭнСб 14:06:00 3.335 −0.085 −2.49% 3.42 3.395 3.205 3.395 3.305 1 856 000 6 131 340 260
Атон - ОФЗ 13:50:26 N/A 1 290 N/A N/A N/A N/A 0 0 0
Атон-Об2.0 11:00:26 N/A 1 085 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 14:10:00 56.87 −0.21 −0.37% 57.08 57.18 56.78 57.66 57.1 9 999 160 570 921 917 30 774
БашИнСв ап 14:10:00 10.23 0 0% 10.23 10.34 10.13 10.34 10.22 4 400 44 963 21
Башнефт ао 14:10:00 1 509.5 +36.5 +2.48% 1 473 1 474 1 474 1 518 1 498 10 971 16 434 406 838
Башнефт ап 14:09:59 927.5 +5 +0.54% 922.5 923 919.5 934 928.5 47 509 44 112 873 1 346
Белон ао 14:10:00 12.57 +0.26 +2.11% 12.31 12.25 12.25 12.86 12.59 926 100 11 662 457 805
БКС ОФЗ ВД 14:09:47 104.48 +0.45 +0.43% 104.03 104.05 104.05 104.8 104.52 69 852 7 300 949 312
БКС РосАкц 14:09:42 5.11 +0.01 +0.20% 5.1 5.09 5.08 5.11 5.1 1 585 960 8 082 963 557
БКС РосЕвр 14:09:33 11.83 +0.02 +0.17% 11.81 11.81 11.77 11.89 11.78 175 991 2 073 507 143
БКС РосОбл 14:09:01 4.08 +0.02 +0.49% 4.06 4.07 4.07 4.09 4.07 1 939 760 7 897 845 408
БКСАкцрост 14:09:06 170.4 +0.8 +0.47% 169.6 169.6 169.4 175 170.6 15 898 2 713 210 91
БКСДивАкци 14:09:57 80.28 −0.12 −0.15% 80.4 80.36 80.14 80.92 80.5 10 318 830 646 180
БКСДрагМет 14:06:27 343 +1.5 +0.44% 341.5 341 339.5 343.5 342 10 164 3 475 874 92
БКСКапитал 14:08:06 508 +3 +0.59% 505 506.6 506.6 509.6 507 22 939 11 629 548 128
БСП ао 14:10:01 337.62 +12.3 +3.78% 325.32 325.32 325.01 340.22 336.56 3 324 510 1 118 909 483 19 825
БСП ап 14:09:33 53.75 +3.15 +6.23% 50.6 50.6 50.35 54.55 52.5 649 500 34 083 910 1 006
БурЗолото 14:10:00 1 760 +20 +1.15% 1 740 1 740 1 736 1 764 1 758 335 588 686 71
Варьеган 14:07:23 2 270 +20 +0.89% 2 250 2 255 2 255 2 290 2 275 34 77 335 20
Варьеган-п 14:10:01 1 146 −2 −0.17% 1 148 1 136 1 136 1 154 1 150 99 113 834 10
ВИ.ру 14:09:58 73.9 −0.16 −0.22% 74.06 74.1 73.46 74.88 74.03 462 123 34 209 377 3 419
ВИМ Вал пл 14:09:25 10 260 −40 −0.39% 10 300 10 205 10 200 10 290 10 245 513 5 254 605 27
ВИМНакопРе 14:09:34 3 741 +18.5 +0.50% 3 722.5 3 741.5 3 725 3 745.5 3 739.5 76 097 284 582 330 2 329
ВолгЭнСб 14:06:00 17.05 +0.25 +1.49% 16.8 16.9 16.75 18 17.25 50 000 862 250 35
ВолгЭнСб-п 14:06:00 14.6 +0.2 +1.39% 14.4 14.5 14.4 14.6 14.5 69 000 1 000 450 29
ВсеСзПортф 13:58:56 N/A 1 425 N/A N/A N/A N/A 0 0 0
ВСМПО-АВСМ 14:09:58 30 700 +220 +0.72% 30 480 30 640 30 420 30 820 30 660 478 14 657 160 236
ВТБ ао 14:10:01 87.735 +0.115 +0.13% 87.62 87.85 87.455 89.37 88.49 118 582 784 10 493 469 989 201 161
ВТБ ЗО-Т1 14:09:58 78.3001 +0.0109 +0.01% 78.2892 77.9 77.6414 78.9975 78.1911 451 27 221 975 64
ВТБСУБ1-10 12:41:26 66.1 −5.9 −8.19% 72 66.1 66.1 66.1 66.1 1 7 564 938 1
ВТБСУБ1-11 14:03:42 N/A 61.1 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-12 13:01:58 N/A 83.42 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-13 11:22:11 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-8 10:13:33 N/A 73 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-9 11:55:04 N/A 67 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-1 14:10:01 N/A 68.3751 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-2 14:04:25 N/A 87.5 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-3 12:07:31 N/A 69.0001 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-4 12:07:12 N/A 72 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-5 13:53:48 65.11 −0.54 −0.82% 65.65 65.26 65.11 65.26 65.19 2 13 037 000 2
ВТБСУБТ1-6 14:09:38 82.52 +0.42 +0.51% 82.1 82.1 82.1 82.52 82.31 2 16 462 000 2
ВХЗ-ао 14:10:01 217 −2 −0.91% 219 218.8 214.6 219 216 9 000 1 943 230 107
ВыбСудЗ ао 14:06:00 10 500 −50 −0.47% 10 550 10 650 10 400 10 650 10 500 8 84 150 8
ВыбСудЗ ап 14:07:18 9 100 −150 −1.62% 9 250 9 350 9 050 9 400 9 300 108 1 003 500 15
ГАЗ ао 14:07:12 571 −14 −2.39% 585 570 560 590 576 6 020 3 467 470 107
ГАЗ ап 14:09:57 448.5 −9.5 −2.07% 458 460 448.5 460 455.5 2 710 1 234 680 33
ГазК 2Б-01 11:46:10 N/A 77 N/A N/A N/A N/A 0 0 0
ГазКБЗО26Д 14:10:00 87.2483 −0.6217 −0.71% 87.87 87.87 87.2483 88.4684 87.679 624 42 234 370 55
ГазКЗ-Б26Е 14:10:00 79.4 −0.0994 −0.13% 79.4994 79.0018 79.0017 79.8412 79.4094 1 463 106 367 833 33
ГАЗКОН-ао 30.11.2023 18:50:02 659 +331 +100.91% 328 659 659 659 659 10 6 590 1
ГазпКап3Б1 13.02.2026 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3Б2 11.02.2026 19:54:40 N/A N/A N/A N/A N/A N/A 0 0 0
Газпрнефть 14:10:01 502.25 +10.45 +2.12% 491.8 491.8 491.8 502.85 498.35 475 624 237 021 971 10 316
ГАЗПРОМ ао 14:10:01 127.43 −0.07 −0.05% 127.5 127.6 127.01 128 127.47 16 814 620 2 143 499 596 30 269
ГазпромК 2 14:00:57 96.1 +1.09 +1.15% 95.01 95.5 95.5 97.47 96.09 12 11 531 000 12
ГазпромК 3 13:28:16 N/A 92.8 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 10:00:03 N/A 1 945 N/A N/A N/A N/A 0 0 0
ГК РБК ао 14:07:31 11.3 +0.08 +0.71% 11.22 11.295 11.235 11.365 11.295 331 400 3 742 618 263
ГЛОРАКС 14:09:58 61.77 −0.55 −0.88% 62.32 62.35 61.52 62.4 61.94 170 969 10 589 990 1 903
ГМКНорНик 14:10:00 156.14 +1.44 +0.93% 154.7 154.56 151.98 156.4 154.62 11 330 520 1 751 832 102 28 573
ГПБУАЕОбИП 10:00:15 N/A 1 805 N/A N/A N/A N/A 0 0 0
ГР Ростов 14:06:00 N/A 46 000 N/A N/A N/A N/A 0 0 0
ГТМ ао 14:09:58 160.5 +0.7 +0.44% 159.8 160.1 159.7 160.8 160.2 31 190 4 996 874 228
ДВМП ао 14:09:47 53.51 −0.4 −0.74% 53.91 53.8 53.44 54.22 53.75 449 180 24 145 037 1 677
ДОМ.РФ 14:10:01 2 189.5 +56.3 +2.64% 2 133.2 2 140 2 136.5 2 190 2 171.7 188 872 410 169 157 7 600
ДонскЗР 14:07:37 4 260 +60 +1.43% 4 200 4 235 4 215 4 345 4 300 181 778 420 47
ДонскЗР п 14:06:00 2 480 +30 +1.22% 2 450 2 470 2 460 2 500 2 480 28 69 370 11
Достояние 14:09:54 11.456 −0.03 −0.26% 11.486 11.453 11.452 11.456 11.455 363 830 4 167 710 13
ДЭК ао 14:09:58 1.907 +0.011 +0.58% 1.896 1.923 1.883 1.923 1.906 615 000 1 172 110 153
Европлан 14:09:59 653.5 0 0% 653.5 653.5 652 655.1 653.4 45 442 29 692 490 1 020
ЕвроТранс 14:09:58 142.75 +2.95 +2.11% 139.8 140.8 140.2 143.75 142.7 1 046 135 149 283 598 9 712
ЕвроЭлтех 14:06:00 8.74 −0.02 −0.23% 8.76 8.78 8.7 8.88 8.76 90 980 797 693 223
ЗаводДИОД 14:10:00 11.89 +0.05 +0.42% 11.84 11.71 11.7 11.98 11.86 74 500 883 844 66
Займер ао 14:10:00 151.6 +1.85 +1.24% 149.75 150.3 150 151.8 150.95 57 600 8 694 672 1 385
ЗВЕЗДА ао 14:08:12 7.31 +0.08 +1.11% 7.23 7.3 7.22 7.32 7.3 7 000 51 070 6
ЗИЛ ао 14:08:33 4 400 −115 −2.55% 4 515 4 485 4 295 4 560 4 370 632 2 760 825 140
ЗПИФ ВДО 14:05:33 16 160 +20 +0.12% 16 140 16 160 16 160 16 160 16 160 16 258 560 3
ЗПИФ Рубин N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ЗПИФ СМЛТ 14:05:33 1 050 +7 +0.67% 1 043 1 045 1 045 1 073 1 051 1 019 1 071 266 36
ЗПИФ ФПР 14:09:25 767 +9 +1.19% 758 742.5 739.5 770 765 1 729 1 322 775 56
ЗПИФА-Т 09:50:08 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФА-ЮМ 15.01.2026 09:53:50 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФДОМ.РФ 14:02:49 7 900 +750 +10.49% 7 150 7 100 7 050 8 850 7 950 87 692 900 54
ЗПИФКомНед 14:07:28 935 +5 +0.54% 930 930 920 940 930 13 198 12 269 940 133
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 14:08:30 133 900 +3 100 +2.37% 130 800 130 100 130 100 133 900 132 050 47 6 206 850 27
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 09:51:44 N/A 360 000 N/A N/A N/A N/A 0 0 0
ЗПИФСовр 9 14:10:01 6.2 +0.03 +0.49% 6.17 6.17 6.17 6.22 6.18 1 964 415 12 136 213 403
ЗПИФСовр10 14:09:34 103.88 +0.1 +0.10% 103.78 103.78 103.7 103.89 103.87 3 080 319 934 35
Ижсталь ап 14:06:00 3 880 +10 +0.26% 3 870 3 980 3 870 3 980 3 890 65 252 570 16
Ижсталь2ао 14:10:03 4 380 −40 −0.90% 4 420 4 400 4 380 4 440 4 400 110 484 360 38
ИКРУСС-ИНВ 14:06:01 68.1 +0.9 +1.34% 67.2 67.3 66.9 68.4 67.9 11 320 768 473 71
ИНАРКТИКА 14:09:52 487.8 +1 +0.21% 486.8 488.8 486 490.3 488 44 497 21 712 844 2 481
ИНГРАД ао 14:08:38 1 815 −20 −1.09% 1 835 1 815 1 800 1 840 1 810 86 155 865 21
ИнтерРАОао 14:10:01 3.349 −0.053 −1.56% 3.402 3.392 3.337 3.4135 3.364 162 252 800 545 813 846 25 802
ИПИФМирИнв 11:04:17 3 020 −20 −0.66% 3 040 3 060 3 020 3 060 3 040 40 121 200 2
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 14:09:52 22.34 +0.27 +1.22% 22.07 22 22 22.35 22.22 23 400 520 033 77
КАМАЗ 14:09:42 89.2 +2.2 +2.53% 87 87.5 87.1 90.8 88.8 397 000 35 272 553 1 756
КамчатЭ ао 14:07:35 0.468 +0.007 +1.52% 0.461 0.459 0.458 0.473 0.466 950 000 442 680 36
КамчатЭ ап 14:06:00 0.795 −0.01 −1.24% 0.805 0.805 0.795 0.815 0.81 360 000 291 400 7
КМЗ 14:06:00 1 308 +2 +0.15% 1 306 1 304 1 304 1 322 1 310 61 79 962 10
КоршГОК ао 14:09:43 333.2 −3.2 −0.95% 336.4 333.8 332.2 333.8 333.2 123 40 990 34
КрасОкт-1п 14:09:12 575 −2 −0.35% 577 584 575 604 591 5 160 3 050 700 190
КрасОкт-ао 14:09:37 1 514 +39 +2.64% 1 475 1 492 1 485 1 562 1 529 10 850 16 592 130 533
Красэсб ао 14:10:00 23.9 −0.28 −1.16% 24.18 24.3 23.68 24.3 23.98 51 900 1 244 362 120
Красэсб ап 14:09:58 24.36 −0.34 −1.38% 24.7 24.98 24.12 25.1 24.34 65 300 1 588 932 165
Кристалл 14:09:58 3.206 0 0% 3.206 3.192 3.174 3.23 3.196 141 800 453 262 117
КузнецкийБ 14:09:52 0.0348 +0.0002 +0.58% 0.0346 0.035 0.03445 0.0356 0.03465 2 460 000 85 183 44
Куйбазот 14:09:17 412.4 −0.6 −0.15% 413 408.6 405.4 414.4 412.2 3 910 1 611 636 108
Куйбазот-п 14:09:58 440 0 0% 440 448 438.5 448 440.5 620 273 060 34
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 14:10:01 2 478 +44.5 +1.83% 2 433.5 2 434 2 434 2 495.5 2 478 754 337 1 869 104 235 29 988
Ламбумиз 14:07:58 446.5 −1.5 −0.33% 448 448 444.5 448 446 675 301 149 37
ЛАХТА ПАРК 11:00:25 N/A 1 649 N/A N/A N/A N/A 0 0 0
Левенгук 14:06:36 24.3 +0.2 +0.83% 24.1 24.35 23.95 24.35 24.1 7 200 173 695 24
Лензол. ап 14:09:57 562 −80 −12.46% 642 610 550 634 600 44 289 26 541 156 3 962
Лензолото 14:10:01 4 930 −690 −12.28% 5 620 5 510 4 650 5 630 5 080 7 066 35 894 020 2 247
Лента ао 14:10:01 2 124.5 +24 +1.14% 2 100.5 2 101 2 101 2 138.5 2 121 30 148 63 946 604 2 866
ЛСР ао 14:09:37 706.2 +0.2 +0.03% 706 707 705 715.2 707.6 26 634 18 848 240 1 444
ЛУКОЙЛ 14:10:01 5 258 −2.5 −0.05% 5 260.5 5 262.5 5 231.5 5 285.5 5 246 220 636 1 157 633 500 18 200
ЛЭСК ао 14:09:57 78.5 −2 −2.48% 80.5 82.25 78 82.25 78.7 58 100 4 573 405 195
М.видео 14:09:55 78.25 −0.4 −0.51% 78.65 78.75 78.05 79.35 78.7 165 357 13 017 465 6 146
МагадЭн ао 14:05:08 3.25 +0.075 +2.36% 3.175 3.2 3.185 3.27 3.235 102 600 331 865 76
МагадЭн ап 14:07:25 2.54 +0.035 +1.40% 2.505 2.565 2.515 2.58 2.55 82 900 211 469 102
Магнит ао 14:10:01 3 278 +72 +2.25% 3 206 3 216.5 3 207.5 3 289.5 3 260.5 247 672 807 513 206 12 602
МаксВозм 14:02:57 N/A 1 275 N/A N/A N/A N/A 0 0 0
МГКЛ 14:10:00 2.8255 +0.085 +3.10% 2.7405 2.789 2.75 2.8985 2.845 10 966 200 31 196 824 3 147
МГТС-4ап 14:09:52 790 −2 −0.25% 792 792 784 796 790 777 613 404 112
МГТС-5ао 14:06:00 1 190 +6 +0.51% 1 184 1 190 1 186 1 190 1 190 5 5 946 4
Мегион-ао 14:06:09 375 0 0% 375 376 371 376 373 250 93 280 11
Мегион-ап 14:08:08 243.5 −1 −0.41% 244.5 245.5 237 260 251.5 4 570 1 148 685 54
Мечел ао 14:10:01 75.17 −0.68 −0.90% 75.85 76 75.01 76.39 75.55 2 826 338 213 520 004 13 388
Мечел ап 14:09:57 72.2 −0.05 −0.07% 72.25 72.35 72.15 73.05 72.7 584 860 42 515 615 1 351
МКБ ао 14:10:00 6.182 +0.089 +1.46% 6.093 6.115 6.1 6.246 6.178 8 746 700 54 035 863 3 729
МКБ ЗО2017 14:10:01 59.75 −0.5984 −0.99% 60.3484 60.3037 59.5208 60.3037 60.0487 19 880 730 17
МКБ ЗО2021 14:10:00 N/A 60.0001 N/A N/A N/A N/A 0 0 0
МКПАО "ВК" 14:10:00 321.25 +3.3 +1.04% 317.95 318.1 318.1 323.35 321.05 1 108 512 355 880 261 12 360
МКПАО ЮМГ 14:10:01 882.8 +6.2 +0.71% 876.6 878 871.5 885.7 880.3 4 906 4 318 669 622
ММК 14:10:01 32.745 −0.135 −0.41% 32.88 32.95 32.47 33.265 32.865 47 792 270 1 570 728 250 34 490
МордЭнСб 14:07:34 0.882 −0.002 −0.23% 0.884 0.888 0.864 0.888 0.88 3 510 000 3 089 980 76
МосБиржа 14:10:00 183.23 +0.44 +0.24% 182.79 183.31 182.79 184.64 183.76 5 035 960 925 389 715 18 319
Мостотрест 14:09:56 122.3 +0.85 +0.70% 121.45 121.3 121 123 122.4 27 110 3 318 185 290
МТС Банк 14:10:01 1 397.5 +23 +1.67% 1 374.5 1 379 1 372 1 401.5 1 392 95 672 133 186 648 5 199
МТС-ао 14:10:01 229.95 +0.45 +0.20% 229.5 229.55 228.5 231.9 230.15 2 455 960 565 243 657 20 485
НЕФАЗ 14:07:14 272.5 +3 +1.11% 269.5 272.5 270 273.5 272 730 198 580 22
Нижкамшина 14:09:58 39.85 +0.05 +0.13% 39.8 39.9 39.25 39.9 39.7 7 600 301 885 27
НКНХ ао 14:09:05 80.8 +0.1 +0.12% 80.7 80.7 80.25 80.95 80.65 7 870 634 872 94
НКНХ ап 14:09:58 61.42 +0.14 +0.23% 61.28 61.46 61 61.64 61.34 133 420 8 184 375 416
НКХП ао 14:09:55 551.5 +7.5 +1.38% 544 546.5 544 556.5 549 23 670 12 995 940 502
НЛМК ао 14:09:59 112.32 −0.9 −0.79% 113.22 113.6 111.96 113.94 112.8 3 728 990 420 648 867 15 078
НМТП ао 14:09:57 9.05 +0.12 +1.34% 8.93 8.95 8.915 9.09 9.04 19 022 700 171 929 889 4 660
НоваБев ао 14:10:00 437 +7 +1.63% 430 433.8 431.8 439.2 435.2 241 719 105 218 507 4 995
Новатэк ао 14:10:00 1 188.5 −6.4 −0.54% 1 194.9 1 195.4 1 184 1 198.8 1 190.6 704 934 839 285 990 32 438
ОблигацииР 10:22:44 N/A 1 111 N/A N/A N/A N/A 0 0 0
ОВК ао 14:10:00 30.98 +0.26 +0.85% 30.72 30.86 30.78 31.28 31.02 1 580 063 49 017 136 3 495
ОГК-2 ао 14:10:00 0.356 +0.0037 +1.05% 0.3523 0.355 0.3523 0.3581 0.3561 70 670 000 25 168 229 1 952
Озон 14:10:00 4 738 +22 +0.47% 4 716 4 711.5 4 703 4 765 4 740 183 971 872 013 198 16 967
ОМЗ-ап 14:06:00 12 040 −20 −0.17% 12 060 12 060 12 040 12 060 12 040 8 96 340 4
ОПИФ MM 12:59:24 N/A 1 202.5 N/A N/A N/A N/A 0 0 0
ОргСинт ао 14:09:53 68.9 +1.1 +1.62% 67.8 67.9 67.8 69.5 68.7 70 020 4 809 706 425
ОргСинт ап 14:09:55 17.75 +0.13 +0.74% 17.62 17.62 17.43 17.8 17.67 104 080 1 839 538 299
ОРЕОЛСтрой 10:02:26 N/A 8 800 N/A N/A N/A N/A 0 0 0
ПавлАвт ао 14:07:12 10 100 −60 −0.59% 10 160 10 180 10 020 10 180 10 080 15 151 180 13
ПАРУС-ДВН 14:09:51 1 120 −5 −0.44% 1 125 1 142 1 100 1 143 1 121 4 874 5 461 522 228
ПАРУС-ЗОЛЯ 14:06:49 900 +1 +0.11% 899 900 899 900 900 11 827 10 643 973 160
ПАРУС-КРАС 14:09:35 934 −4 −0.43% 938 940 925 940 930 19 858 18 470 632 201
ПАРУС-ЛОГ 14:09:31 1 404 −4 −0.28% 1 408 1 418 1 403 1 418 1 407 3 043 4 281 103 84
ПАРУС-МАКС 14:07:58 1 593 −4 −0.25% 1 597 1 599 1 584 1 601 1 592 7 068 11 254 583 149
ПАРУС-НОРД 14:09:22 1 438 +7 +0.49% 1 431 1 434 1 430 1 439 1 435 3 283 4 712 648 234
ПАРУС-ОЗН 14:09:03 9 800 +10 +0.10% 9 790 9 818 9 670 9 820 9 813 390 3 826 963 37
ПАРУС-СБЛ 14:09:49 1 894 −2 −0.11% 1 896 1 926 1 890 1 926 1 900 1 026 1 949 505 121
ПАРУС-ТРМ 14:09:38 900 0 0% 900 900 899 900 900 10 788 9 709 010 114
Перловский 13:09:55 1 630 0 0% 1 630 1 625 1 600 1 630 1 620 13 21 035 7
ПермьЭнСб 14:10:01 553.9 −26.3 −4.53% 580.2 578.2 544.7 583.8 556.9 62 410 34 756 284 2 069
ПермьЭнС-п 14:10:00 700.6 −50 −6.66% 750.6 750.6 690 769.4 717.2 70 660 50 682 264 2 750
ПИК ао 14:09:58 471.8 −2.5 −0.53% 474.3 475 469 476.5 472 1 133 453 534 986 254 12 861
ПИФ Акции 14:09:39 55.95 +0.15 +0.27% 55.8 56 55.7 56.25 56.2 248 640 13 968 700 144
ПИФ Аленка 13:59:02 26 300 −200 −0.75% 26 500 26 500 26 300 26 900 26 600 101 2 689 700 23
ПИФ АТРИУМ 14:06:15 2 520 +15 +0.60% 2 505 2 580 2 510 2 580 2 515 210 527 770 11
ПИФ КВАНТ 10:00:11 N/A 1 194 N/A N/A N/A N/A 0 0 0
ПИФ Коллек 10:58:52 N/A 98 000 N/A N/A N/A N/A 0 0 0
ПИФ КОНСЕР 13:04:31 N/A 2 600 N/A N/A N/A N/A 0 0 0
ПИФ СЖилН 12.02.2026 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВ20 14:06:49 N/A 92 000 N/A N/A N/A N/A 0 0 0
ПИФАКТИВ21 13:02:40 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВ22 13:53:59 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВФЛ 10:03:20 N/A 150 000 N/A N/A N/A N/A 0 0 0
ПИФАльфАП2 10:19:40 N/A 232 000 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 14:05:29 12 914 +192 +1.51% 12 722 12 914 12 914 12 914 12 914 5 64 570 2
ПИФАрсСИ 14:05:24 11 308 +204 +1.84% 11 104 11 300 11 300 11 308 11 306 3 33 916 2
ПИФГРИНФЛО 14:06:00 6 670 0 0% 6 670 6 700 6 670 6 700 6 680 28 186 900 7
ПИФЗалЗайм 10:21:33 N/A 1 595 N/A N/A N/A N/A 0 0 0
ПИФИнМосБр 14:05:39 9 370 +70 +0.75% 9 300 9 325 9 325 9 370 9 355 2 18 695 2
ПИФКазна 14:09:53 108.2 +1.35 +1.26% 106.85 108.6 107.8 108.65 108 24 800 2 677 919 146
ПИФКоммИнв 09:50:08 N/A 1 835 N/A N/A N/A N/A 0 0 0
ПИФПарки2 13:38:00 N/A 1 000 N/A N/A N/A N/A 0 0 0
ПИФПромПар 12:40:57 N/A 48 000 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
ПИФСкладК2 13:19:22 1 129.8 +7.4 +0.66% 1 122.4 1 144.4 1 080.6 1 144.4 1 125.4 22 24 759 18
Полюс 14:09:59 2 514.2 −19.6 −0.77% 2 533.8 2 528.4 2 502 2 528.8 2 514.4 426 365 1 072 069 025 21 899
Приморье 14:05:07 28 000 −200 −0.71% 28 200 28 000 28 000 28 000 28 000 13 364 000 2
РазумИнвес 13:56:10 880 0 0% 880 880 880 880 880 402 353 760 10
Распадская 14:10:01 170.15 +2.45 +1.46% 167.7 168 168 171.2 169.6 108 360 18 375 990 1 094
РГС СК ао 14:06:00 0.2254 −0.0016 −0.70% 0.227 0.2262 0.2238 0.2312 0.2274 6 299 000 1 432 932 233
РДБанк ао 14:08:53 124 +0.4 +0.32% 123.6 123.8 122.8 124.4 123.8 2 280 282 366 25
РенДохПРО 14:09:03 1 755 −7.5 −0.43% 1 762.5 1 765 1 755 1 765.5 1 757.5 499 876 942 48
Ренессанс 14:10:01 95.1 +1.94 +2.08% 93.16 93.52 93.52 96.4 94.92 2 672 910 253 660 613 8 839
Рентал ПРО 14:09:02 989.7 −0.3 −0.03% 990 990 989 990.1 989.5 4 501 4 453 812 110
РЖД 1Б-02 10:25:46 N/A 84.19 N/A N/A N/A N/A 0 0 0
РЖД 1Б-03 10:25:46 N/A 87.51 N/A N/A N/A N/A 0 0 0
РЖД 1Б-04 10.02.2026 23:49:56 N/A 92.3 N/A N/A N/A N/A 0 0 0
РЖД 1Б-05 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
РЖД 1Б-06 10:25:43 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 10:22:21 N/A 96.2 N/A N/A N/A N/A 0 0 0
РН-ЗапСиб 14:10:00 80.6 +1.4 +1.77% 79.2 79.6 79.2 80.6 79.4 1 140 90 440 16
РОСИНТЕРао 14:09:43 107 0 0% 107 107.4 105.2 107.4 107.2 300 32 140 11
Роснефть 14:10:01 389.9 −0.4 −0.10% 390.3 391.35 389 392 390.8 1 423 141 556 146 715 27 792
Россети 14:10:01 0.07488 −0.00022 −0.29% 0.0751 0.0752 0.0747 0.07614 0.0753 4 210 010 000 317 376 110 11 290
Россети СК 14:09:57 19.02 +0.04 +0.21% 18.98 18.98 18.9 19.2 19.06 44 460 847 456 76
Россети Ур 14:09:49 0.498 +0.0022 +0.44% 0.4958 0.4986 0.493 0.5084 0.502 57 460 000 28 845 852 1 331
РоссЦентр 14:09:55 0.8492 −0.0032 −0.38% 0.8524 0.8482 0.829 0.8586 0.8468 74 785 000 63 335 242 8 719
РоссЮг ао 14:10:00 0.08735 +0.00225 +2.64% 0.0851 0.0844 0.0843 0.0875 0.0867 49 440 000 4 287 228 390
Ростел -ао 14:10:00 64.96 +0.65 +1.01% 64.31 64.31 64.31 65.25 64.81 2 221 040 143 938 126 6 839
Ростел -ап 14:09:57 63.35 +0.35 +0.56% 63 63.05 62.8 63.6 63.3 423 990 26 837 142 1 628
РсетВол ао 14:10:00 0.16335 +0.006 +3.81% 0.15735 0.15895 0.15805 0.16875 0.16485 1 030 730 000 169 923 338 11 571
РСетиЛЭ 14:09:21 15.76 +0.26 +1.68% 15.5 15.55 15.48 15.81 15.71 329 500 5 175 959 452
РСетиЛЭ-п 14:09:58 304.95 −1.95 −0.64% 306.9 308.2 296.1 315.45 306.35 484 710 148 487 672 8 500
РСетиМР ао 14:09:56 1.707 +0.0285 +1.70% 1.6785 1.667 1.667 1.718 1.7065 15 276 000 26 065 477 1 963
РСетиСЗ ао 14:09:52 0.11965 +0.00075 +0.63% 0.1189 0.12 0.11925 0.121 0.1202 29 980 000 3 604 217 280
РСетиЦП ао 14:09:59 0.5691 +0.0073 +1.30% 0.5618 0.5635 0.5627 0.58 0.5733 128 260 000 73 526 203 2 086
РсетСиб ао 14:10:00 0.587 +0.0145 +2.53% 0.5725 0.573 0.5715 0.5875 0.5825 8 488 000 4 945 927 522
РСТомск ао 14:06:00 0.822 −0.008 −0.96% 0.83 0.836 0.818 0.836 0.822 290 000 238 360 16
РСТомск ап 14:07:23 0.544 −0.005 −0.91% 0.549 0.554 0.537 0.554 0.544 1 970 000 1 070 920 23
РСХБ Акции 14:00:03 4 820 +60 +1.26% 4 760 4 820 4 820 4 820 4 820 1 4 820 1
РСХБ Облиг 14:00:23 3 200 +40 +1.27% 3 160 3 200 3 195 3 240 3 210 39 125 135 17
РСХБ Сбал 14:05:39 3 360 +20 +0.60% 3 340 3 360 3 360 3 360 3 360 1 3 360 1
РСХБДолРын 14:04:47 1 440 −35 −2.37% 1 475 1 465 1 440 1 475 1 440 113 162 865 8
РуАк120/80 10:23:22 N/A 1 418 N/A N/A N/A N/A 0 0 0
Русагро 14:10:00 121.96 +1.52 +1.26% 120.44 120.98 120.2 122.7 121.52 891 649 108 347 197 7 114
РУСАЛ ао 14:09:55 39.295 −0.145 −0.37% 39.44 39.455 39.175 39.665 39.435 11 242 370 443 315 599 14 147
РусГидро 14:10:01 0.4342 +0.0012 +0.28% 0.433 0.4328 0.4321 0.4379 0.4356 157 000 000 68 392 149 4 751
Русолово 14:10:00 0.601 −0.0004 −0.07% 0.6014 0.6098 0.5994 0.6098 0.6032 25 544 000 15 408 340 1 193
РуссНфт ао 14:09:59 115.15 +0.45 +0.39% 114.7 115.2 114.75 115.8 115.3 534 607 61 640 097 2 842
РязЭнСб 14:10:00 38.52 −0.1 −0.26% 38.62 38.6 38.18 39 38.7 31 700 1 226 728 79
СамарЭн-ао 14:06:00 2.865 +0.005 +0.17% 2.86 2.86 2.86 2.9 2.89 341 000 985 640 35
СамарЭн-ап 14:09:52 2.75 0 0% 2.75 2.76 2.75 2.765 2.76 88 000 242 770 15
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 14:10:00 844 −2.6 −0.31% 846.6 847.4 841 852 845.2 587 193 496 252 783 12 811
СаратНПЗ 14:09:43 13 050 +150 +1.16% 12 900 13 000 13 000 13 050 13 000 12 156 250 3
СаратНПЗ-п 14:07:25 7 480 +140 +1.91% 7 340 7 340 7 320 7 480 7 420 574 4 254 280 79
СаратЭн-ао 14:09:02 0.536 −0.002 −0.37% 0.538 0.535 0.531 0.539 0.536 1 120 000 600 850 33
СаратЭн-ап 14:06:00 0.4175 +0.001 +0.24% 0.4165 0.42 0.413 0.4235 0.4175 1 460 000 609 560 27
Сахэнер ао 14:07:07 3.635 −0.02 −0.55% 3.655 3.635 3.635 3.68 3.645 54 400 198 225 36
Сбербанк 14:10:01 311.92 +3.37 +1.09% 308.55 308.84 308.84 312.4 311.05 27 346 987 8 506 344 828 144 857
Сбербанк-п 14:09:59 311.76 +3.7 +1.20% 308.06 308.06 307.84 312.05 310.87 1 706 008 530 338 440 21 806
Светофор 14:09:30 15.06 −0.1 −0.66% 15.16 15.1 15 15.2 15.06 166 791 2 511 930 1 400
Светофор п 14:09:45 27.3 +0.15 +0.55% 27.15 27.15 27 27.3 27.2 30 437 828 104 413
СевСт-ао 14:10:01 979.4 −10.2 −1.03% 989.6 989 978.4 994.2 984.2 377 588 371 620 915 14 891
Сегежа 14:10:01 1.292 −0.007 −0.54% 1.299 1.295 1.285 1.306 1.2955 131 453 500 170 313 564 8 130
Селигдар 14:10:01 57.01 −0.02 −0.04% 57.03 56.74 56.64 57.43 56.93 1 611 560 91 750 001 4 319
Синара 13:48:07 129 400 +2 400 +1.89% 127 000 129 400 129 400 129 400 129 400 3 388 200 3
СинараВОбл 14:09:16 N/A 102 640 N/A N/A N/A N/A 0 0 0
Система ао 14:10:01 13.842 +0.042 +0.30% 13.8 13.822 13.69 13.948 13.816 77 424 500 1 069 676 330 21 456
Славн-ЯНОС 14:10:01 22.44 −0.72 −3.11% 23.16 23.2 21.88 23.2 22.36 108 200 2 418 494 220
Слав-ЯНОСп 14:10:00 13.44 −0.16 −1.18% 13.6 13.52 13.16 13.68 13.46 130 600 1 756 698 213
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 14:09:59 13.94 +0.045 +0.32% 13.895 14 13.905 14.23 14.09 101 498 600 1 429 976 923 28 724
СовкомЗО-1 13:46:16 73.6199 −0.0064 −0.01% 73.6263 73.627 73.6199 73.627 73.6233 24 1 363 993 7
СовкомЗО-2 14:10:01 N/A 92.038 N/A N/A N/A N/A 0 0 0
СовкомЗО-3 11:47:34 N/A 37.92 N/A N/A N/A N/A 0 0 0
СовкомТ101 14:09:46 95.4 −0.5785 −0.60% 95.9785 95.5 95.4 95.5 95.48 5 368 526 5
Совкомфлот 14:10:01 76.63 −1.09 −1.40% 77.72 77.72 76.63 78.14 77.17 955 680 73 748 130 8 279
СоврАрБиз2 09:50:59 N/A 205 000 N/A N/A N/A N/A 0 0 0
СоврАрБиз3 14:08:50 935 +5 +0.54% 930 930 930 935 930 1 433 1 334 485 35
СОЛЛЕРС 14:10:00 560 +9 +1.63% 551 549.5 549.5 563 557 20 803 11 585 686 1 030
СПБ Биржа 14:10:00 257.8 +2.7 +1.06% 255.1 254.9 254.3 259.7 256.8 2 040 018 523 874 700 8 867
СтаврЭнСб 14:10:01 4.88 +0.005 +0.10% 4.875 4.9 4.8 4.9 4.865 97 000 471 690 40
СтаврЭнСбп 14:09:50 6.605 −0.135 −2.00% 6.74 6.58 6.58 6.745 6.665 112 000 746 670 61
СТГ 14:08:59 1.509 −0.002 −0.13% 1.511 1.5175 1.503 1.521 1.5095 669 200 1 010 265 342
Сургнфгз 14:10:00 21.865 −0.08 −0.36% 21.945 21.945 21.84 22.035 21.94 8 205 600 180 022 223 3 718
Сургнфгз-п 14:10:00 43.105 −0.205 −0.47% 43.31 43.33 43.01 43.5 43.205 9 788 000 422 848 131 18 282
СФНАрБиз7 14:04:38 106 200 +1 600 +1.53% 104 600 104 800 104 400 107 400 106 600 985 105 090 400 112
СФНАрБизн 11:53:59 530 000 −10 000 −1.85% 540 000 530 000 530 000 530 000 530 000 2 1 060 000 2
ТамбЭнСб 14:09:59 1.688 +0.02 +1.20% 1.668 1.726 1.688 1.732 1.704 62 000 105 680 19
ТамбЭнСб-п 14:09:58 1.044 −0.002 −0.19% 1.046 1.038 1.01 1.046 1.026 770 000 790 340 34
Татнфт 3ао 14:10:01 547.4 +0.5 +0.09% 546.9 548.9 546.1 553 549 469 940 258 012 900 11 506
Татнфт 3ап 14:10:00 522.2 −1.6 −0.31% 523.8 524 521.5 527.7 523.6 107 752 56 418 406 6 844
Таттел. ао 14:09:57 0.63 +0.0045 +0.72% 0.6255 0.622 0.622 0.6315 0.6295 2 138 000 1 346 183 183
ТГК-1 14:09:56 0.007656 +0.000294 +3.99% 0.007362 0.007426 0.007372 0.0077 0.007586 27 145 700 000 205 900 819 7 572
ТГК-14 14:10:01 0.00704 +0.00014 +2.03% 0.0069 0.00697 0.00693 0.00713 0.00706 10 561 300 000 74 584 187 3 332
ТГК-2 14:09:55 0.00764 +0.000435 +6.04% 0.007205 0.007275 0.007275 0.0078 0.007635 1 833 000 000 13 997 815 618
ТГК-2 ап 14:09:57 0.0101 +0.00013 +1.30% 0.00997 0.00996 0.00996 0.0104 0.01023 525 900 000 5 381 655 533
Телеграф 14:09:53 9.44 −0.02 −0.21% 9.46 9.48 9.34 9.5 9.44 47 000 443 274 106
Телеграф-п 14:08:50 6.09 +0.03 +0.50% 6.06 6.05 6 6.09 6.04 56 300 339 930 89
ТЕПЛАНТ ао 14:09:57 4.778 +0.088 +1.88% 4.69 4.646 4.646 4.918 4.772 745 700 3 558 116 440
ТЗА ао 14:09:28 121.8 0 0% 121.8 122 121.6 123 122.4 7 200 880 702 98
ТКБ СУБ-ЗО 11:29:13 N/A 90 N/A N/A N/A N/A 0 0 0
ТКБИП Сбал 14:01:06 N/A 9 200 N/A N/A N/A N/A 0 0 0
ТКЗамещОбл 14:09:34 891.5 +4 +0.45% 887.5 898 871 898 885.5 495 438 341 93
ТКЗКК ап 14:06:00 14.24 0 0% 14.24 14.26 14.02 14.26 14.22 6 300 89 562 16
ТМК ао 14:10:00 104.84 +1.86 +1.81% 102.98 102.68 102.32 105 104.06 737 800 76 779 036 3 366
ТНСэКубань 14:06:11 951 −9 −0.94% 960 960 934 960 948 2 560 2 426 570 51
ТНСэМаЭл-п 14:06:00 53.6 +0.1 +0.19% 53.5 53.7 53.4 53.7 53.7 2 300 123 420 10
ТНСэнВорон 14:09:24 374.5 +5 +1.35% 369.5 368.5 366.5 374.5 372 2 990 1 112 770 87
ТНСэнВор-п 14:06:01 151.2 +3 +2.02% 148.2 150 148 151.2 150.6 3 040 457 670 37
ТНСэнМарЭл 14:06:00 58 −1.1 −1.86% 59.1 58.4 58 58.4 58.2 200 11 640 2
ТНСэнНН ао 14:09:16 4 410 +180 +4.26% 4 230 4 250 4 250 4 550 4 400 437 1 922 360 182
ТНСэнНН ап 14:07:17 1 432 +24 +1.70% 1 408 1 418 1 400 1 474 1 438 187 268 964 77
ТНСэнрг ао 14:08:14 3 545 −15 −0.42% 3 560 3 530 3 490 3 590 3 555 186 661 170 41
ТНСэнРст 14:08:59 3.455 −0.01 −0.29% 3.465 3.4 3.4 3.475 3.44 172 000 591 835 35
ТНСэнРст-п 14:08:53 1.678 +0.024 +1.45% 1.654 1.664 1.642 1.684 1.668 76 000 126 700 15
ТНСэнЯр 14:09:57 840 +10 +1.20% 830 864 834 864 840 150 126 120 12
ТНСэнЯр-п 14:09:01 200 +1 +0.50% 199 199 197.5 200.5 200 440 87 990 11
Транснф ап 14:10:00 1 429 +1.8 +0.13% 1 427.2 1 427.2 1 423.4 1 436.6 1 430.6 151 013 216 060 566 11 847
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 14:10:00 3 438.4 +61.4 +1.82% 3 377 3 382 3 382 3 450.4 3 419.8 1 303 994 4 459 268 995 46 265
УралСиб ао 14:07:39 0.1341 +0.0017 +1.28% 0.1324 0.1331 0.132 0.1349 0.1338 9 620 000 1 287 471 83
УрКузница 14:09:39 265 +2.6 +0.99% 262.4 263.6 262.6 265 264.4 308 81 425 36
ФАбсолютД N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ФАлгоритм 13.02.2026 17:36:11 N/A N/A N/A N/A N/A N/A 0 0 0
ФАлгоритмЮ 13.02.2026 18:01:40 N/A N/A N/A N/A N/A N/A 0 0 0
Фармсинтез 14:09:54 3.205 +0.01 +0.31% 3.195 3.205 3.2 3.22 3.21 996 800 3 201 569 277
ФЖН-1 11:06:33 1 120.3 +1.3 +0.12% 1 119 1 120.3 1 120.3 1 120.3 1 120.3 1 1 120 1
Фикс Прайс 14:09:55 0.5755 +0.0151 +2.69% 0.5604 0.5604 0.56 0.5868 0.579 418 971 000 242 606 408 23 362
ФОмегаБлнс 11:19:17 N/A N/A N/A N/A N/A N/A 0 0 0
ФондКонс 14:09:06 113.5 +0.05 +0.04% 113.45 113.45 113.45 113.5 113.5 30 860 3 502 598 78
ФондПервый 13:46:40 204 +3 +1.49% 201 203 202 204 203 778 157 831 14
Фондсуб1 13:55:14 9 000 0 0% 9 000 9 200 9 000 9 200 9 150 51 467 000 2
Фондсуб2 14:08:52 9 700 −600 −5.83% 10 300 10 300 9 700 10 300 9 700 458 4 443 700 11
ФондСубРуб 14:07:15 10 600 −400 −3.64% 11 000 10 800 10 600 10 800 10 800 9 96 400 4
ФосАгро ао 14:09:54 6 366 −29 −0.45% 6 395 6 391 6 352 6 418 6 391 18 821 120 290 224 3 588
ХаризмИдеи 13:12:41 N/A 4 275 N/A N/A N/A N/A 0 0 0
ХеджФондА+ 10:22:05 N/A 1 223 N/A N/A N/A N/A 0 0 0
ХеджФондД1 10:22:25 N/A 1 182 N/A N/A N/A N/A 0 0 0
ХеджФондД5 10:22:35 N/A 1 414 N/A N/A N/A N/A 0 0 0
ХеджФондР5 10:23:12 N/A 2 087 N/A N/A N/A N/A 0 0 0
ХеджФондЮ5 14:09:49 N/A 1 488 N/A N/A N/A N/A 0 0 0
Химпром ап 14:07:26 21.72 −0.18 −0.82% 21.9 22.02 21.44 22.02 21.68 28 800 624 644 63
Хэдхантер 14:10:00 2 921 +47 +1.64% 2 874 2 879 2 872 2 942 2 919 125 793 367 279 119 10 645
ХЭНДЕРСОН 14:10:00 506.6 +2 +0.40% 504.6 506.6 505.4 508.4 507 13 834 7 014 096 940
ЦИАН 14:09:57 582.4 0 0% 582.4 582.8 581 585.8 583.6 31 193 18 203 720 2 065
ЦМТ ао 14:09:58 15.26 +0.26 +1.73% 15 15.08 15 15.26 15.16 13 300 201 758 35
ЦМТ ап 14:06:02 12.98 +0.02 +0.15% 12.96 13 12.9 13 12.98 23 500 305 074 24
ЧеркизГ-ао 14:09:55 3 553 +35 +0.99% 3 518 3 550 3 524 3 588 3 559 3 121 11 108 353 473
ЧКПЗ ао 14:06:00 17 200 +200 +1.18% 17 000 17 150 17 150 17 600 17 400 4 69 500 4
ЧМК ао 14:09:57 4 520 +5 +0.11% 4 515 4 560 4 485 4 560 4 525 121 547 490 47
ЭЛ5Энер ао 14:09:58 0.5136 +0.005 +0.98% 0.5086 0.51 0.5086 0.5146 0.5126 6 437 000 3 300 049 480
ЭН+ГРУП ао 14:09:53 483.6 +4.35 +0.91% 479.25 479.7 479.7 490 485.15 277 341 134 549 249 6 290
ЭнергияРКК 14:09:55 16 490 +240 +1.48% 16 250 16 160 16 160 16 900 16 600 642 10 657 490 326
ЭсЭфАй ао 14:09:45 960.8 +2.6 +0.27% 958.2 960 959 967.4 962 55 514 53 407 772 2 651
ЭталонГруп 14:09:54 41.4 +0.2 +0.49% 41.2 41.54 41 41.6 41.34 1 081 306 44 710 970 3 315
ЮГК 14:09:59 0.788 −0.0085 −1.07% 0.7965 0.7965 0.7841 0.7995 0.7895 624 180 000 492 810 440 14 441
ЮжКузб. ао 14:07:23 904 +2 +0.22% 902 916 898 916 900 74 66 644 11
Юнипро ао 14:09:47 1.614 +0.025 +1.57% 1.589 1.5975 1.5875 1.633 1.6135 137 363 000 221 644 692 4 665
ЮТэйр ао 14:06:00 11.53 −0.08 −0.69% 11.61 11.52 11.52 11.59 11.55 67 300 777 379 42
ЮУНК ао 14:08:26 4 950 +10 +0.20% 4 940 5 010 4 890 5 010 4 960 103 510 700 38
Яковлев-3 14:09:19 26.8 −0.04 −0.15% 26.84 26.88 26.7 27.1 26.84 1 009 200 27 091 538 1 071
Якутскэн-п 14:06:00 0.346 −0.005 −1.42% 0.351 0.351 0.341 0.351 0.345 1 800 000 621 270 36
Якутскэнрг 14:09:59 0.454 +0.01 +2.25% 0.444 0.447 0.444 0.454 0.449 160 000 71 760 13
ЯНДЕКС 14:10:00 4 863.5 +17 +0.35% 4 846.5 4 848 4 837.5 4 916.5 4 877.5 381 082 1 858 510 972 24 917
ЯТЭК ао 14:09:33 46.25 +0.45 +0.98% 45.8 46.35 45.7 46.85 46.35 19 240 891 465 142
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.
