Тикер | Время | Цена | Объем за день | Кол-во сделок |
---|
сделки | пред закр | откр | мин | макс | срвзв | шт | руб
|
+МосЭнерго | 26.07.2024 23:50:03 | 2.617 | −0.0595 | −2.22% | 2.6765 | 2.677 | 2.6035 | 2.709 | 2.6635 | 22 114 000 | 58 901 430 | 2 914
| AAG-01 | 26.07.2024 18:48:20 | 96.41 | +0.17 | +0.18% | 96.24 | 96.03 | 95.59 | 96.41 | 95.86 | 527 | 505 174 | 46
| AGROFRGT01 | 26.07.2024 18:50:01 | 100.61 | +0.01 | +0.01% | 100.6 | 100.36 | 100.35 | 100.78 | 100.56 | 2 598 | 2 612 502 | 247
| AGRO-гдр | 26.07.2024 23:50:03 | 1 342.8 | −17.2 | −1.26% | 1 360 | 1 355 | 1 280 | 1 387.8 | 1 334.4 | 339 861 | 453 488 352 | 17 205
| AKGD ETF | 26.07.2024 19:00:03 | 154.36 | +1.92 | +1.26% | 152.44 | 152.44 | 151.52 | 154.46 | 152.16 | 169 653 | 25 813 590 | 1 686
| AKMM ETF | 26.07.2024 23:50:03 | 123.63 | +0.16 | +0.13% | 123.47 | 123.59 | 123.59 | 123.63 | 123.62 | 7 577 092 | 936 684 850 | 3 145
| AKQU ETF | 26.07.2024 23:50:03 | 7 600 | −160 | −2.06% | 7 760 | 7 740 | 7 600 | 7 740 | 7 660 | 223 | 1 707 640 | 11
| AKUP ETF | 26.07.2024 19:00:03 | 10.33 | −0.07 | −0.67% | 10.4 | 10.4 | 10.23 | 10.49 | 10.41 | 4 181 495 | 43 523 815 | 128 578
| AMNR ETF | 26.07.2024 23:50:03 | 108.445 | +0.143 | +0.13% | 108.302 | 108.437 | 108.435 | 108.448 | 108.446 | 9 014 934 | 977 636 617 | 326
| AMNY ETF | 26.07.2024 19:00:03 | 1 166.66 | +3.51 | +0.30% | 1 163.15 | 1 162.71 | 1 162.2 | 1 166.66 | 1 162.63 | 17 760 | 20 640 767 | 5
| AMRE ETF | 26.07.2024 19:00:03 | 107.8 | −1.5 | −1.37% | 109.3 | 109.3 | 107.5 | 111.2 | 110.4 | 24 357 | 2 690 196 | 165
| AMRH ETF | 26.07.2024 19:00:03 | 118.9 | −0.5 | −0.42% | 119.4 | 119.4 | 118.9 | 119.5 | 119.3 | 23 | 2 743 | 12
| ANTERRA-02 | 26.07.2024 18:50:01 | 97.25 | −0.72 | −0.73% | 97.97 | 97.97 | 96.85 | 97.97 | 97.34 | 1 632 | 1 588 533 | 241
| BCS GMf11 | 28.01.2022 16:33:38 | N/A | | | 103.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS GMf5 | 25.02.2022 20:17:56 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS GMf8 | 25.02.2022 19:18:54 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS MICEX | 20.07.2021 13:17:48 | N/A | | | 128.42 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS PFGR | 25.02.2022 19:01:53 | N/A | | | 122.38 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS01/25 | 25.06.2024 18:48:21 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS06/25-4 | 25.02.2022 23:50:02 | 78.9 | +11.46 | +16.99% | 67.44 | 74.57 | 74.57 | 78.9 | 77.6 | 10 | 776 020 | 3
| BCS06/25-5 | 25.02.2022 23:50:02 | 60.5 | 0 | 0% | 60.5 | 60.5 | 60.5 | 60.5 | 60.5 | 1 | 60 500 | 1
| BCS06/25-7 | 25.02.2022 23:45:16 | N/A | | | 72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS06/25-9 | 25.02.2022 20:46:28 | N/A | | | 76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS06/25-A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BCS07/26-2 | 25.02.2022 19:33:40 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS08/24 | 25.02.2022 19:35:25 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS08/24-2 | 22.02.2022 21:37:33 | N/A | | | 60 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS10/25 | 25.02.2022 19:05:51 | N/A | | | 69.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS11/24-4 | 25.02.2022 19:55:10 | N/A | | | 53.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS11/24-8 | 25.02.2022 19:59:12 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS12/24-2 | 25.02.2022 23:50:02 | 67 | +2.89 | +4.51% | 64.11 | 67 | 65.16 | 67 | 66.63 | 5 | 333 150 | 4
| BCS12/24-4 | 25.02.2022 19:47:46 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS12/24-B | 25.02.2022 23:32:44 | N/A | | | 76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS12/24-D | 25.02.2022 23:35:27 | N/A | | | 75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS12/25-4 | 25.02.2022 23:50:02 | 77.36 | +22.34 | +40.60% | 55.02 | 77.36 | 77.36 | 77.36 | 77.36 | 1 | 77 360 | 1
| BCS12/25-6 | 25.02.2022 23:31:44 | N/A | | | 70.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS12/25-7 | 25.02.2022 19:02:01 | N/A | | | 48.63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS12/26-2 | 25.02.2022 19:18:35 | N/A | | | 60.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCSB ETF | 26.07.2024 23:50:03 | 11.812 | −0.072 | −0.61% | 11.884 | 11.892 | 11.81 | 11.892 | 11.818 | 17 439 | 206 079 | 163
| BCSD ETF | 26.07.2024 23:50:03 | 10.011 | +0.005 | +0.05% | 10.006 | 10.01 | 10.008 | 10.011 | 10.011 | 5 271 466 | 52 772 102 | 2 301
| BLR-27 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BLR-30 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BLR-31 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BOND ETF | 26.07.2024 23:50:03 | 1 143 | −2.4 | −0.21% | 1 145.4 | 1 145.6 | 1 120.6 | 1 145.6 | 1 142.4 | 1 143 | 1 305 824 | 47
| CIAN-адр | 26.07.2024 19:00:03 | 780.2 | −40.2 | −4.90% | 820.4 | 825 | 764.8 | 828 | 795.4 | 102 396 | 81 442 359 | 6 879
| CNYM ETF | 26.07.2024 23:50:03 | 132.02 | +1.57 | +1.20% | 130.45 | 129.62 | 129.62 | 132.27 | 131.08 | 7 274 | 954 684 | 157
| CTRLлиз1Р1 | 26.07.2024 18:50:01 | 90.5 | +0.61 | +0.68% | 89.89 | 90 | 90 | 91.05 | 90.59 | 1 514 | 1 371 562 | 292
| CTRLлиз1Р2 | 26.07.2024 18:48:50 | 94.04 | −0.3 | −0.32% | 94.34 | 94.36 | 93.88 | 94.47 | 94.14 | 1 560 | 1 468 511 | 228
| DME-28 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| EQMX ETF | 26.07.2024 23:50:03 | 140.25 | −1.9 | −1.34% | 142.15 | 141.9 | 139.65 | 143.8 | 141.65 | 2 157 322 | 305 552 536 | 4 402
| ESGE ETF | 26.07.2024 23:50:03 | 90.61 | −2.14 | −2.31% | 92.75 | 92.78 | 90.27 | 93.34 | 92.02 | 8 840 | 813 484 | 240
| ESGR ETF | 26.07.2024 19:00:03 | 1 293.5 | −25 | −1.90% | 1 318.5 | 1 324.5 | 1 292.5 | 1 329.5 | 1 312 | 102 | 133 819 | 21
| ETF AKMB | 26.07.2024 23:50:03 | 1.352 | −0.0048 | −0.35% | 1.3568 | 1.357 | 1.3496 | 1.3588 | 1.3546 | 21 451 324 | 29 057 901 | 9 396
| ETF AKME | 26.07.2024 23:50:03 | 180.76 | −3.56 | −1.93% | 184.32 | 184.58 | 179.7 | 186.46 | 183.44 | 358 013 | 65 655 913 | 3 419
| ETF DIVD | 26.07.2024 23:50:03 | 1 177.6 | −18.8 | −1.57% | 1 196.4 | 1 196.4 | 1 169.4 | 1 201 | 1 191.2 | 2 155 | 2 567 157 | 267
| ETF GROD | 26.07.2024 23:50:03 | 862.5 | −11.5 | −1.32% | 874 | 873.5 | 853 | 883 | 873.5 | 3 033 | 2 648 725 | 69
| ETLN-гдр | 26.07.2024 19:00:03 | 76.16 | −1.62 | −2.08% | 77.78 | 78.02 | 74.1 | 79.92 | 76.76 | 690 302 | 52 983 457 | 9 127
| FIVE-гдр | 03.04.2024 23:50:03 | 2 798 | +18 | +0.65% | 2 780 | 2 830 | 2 750 | 2 847.5 | 2 810.5 | 848 433 | 2 384 557 270 | 51 358
| FIXP-гдр | 26.07.2024 23:50:03 | 224.2 | −6.8 | −2.94% | 231 | 231.8 | 215.9 | 235.2 | 226.2 | 700 050 | 158 350 179 | 10 114
| GLTR-гдр | 26.07.2024 23:50:03 | 570 | −8 | −1.38% | 578 | 578.05 | 550.35 | 599.5 | 577.55 | 697 264 | 402 719 284 | 23 264
| GMKN-24 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| GOLD ETF | 26.07.2024 23:50:03 | 1.6815 | +0.0215 | +1.30% | 1.66 | 1.664 | 1.656 | 1.6825 | 1.6725 | 25 109 185 | 41 997 639 | 9 793
| GPBM ETF | 05.07.2024 17:20:02 | N/A | | | 60 300 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| GPBS ETF | 05.07.2024 18:33:53 | N/A | | | 65 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iHHRU-адр | 26.07.2024 19:00:03 | 4 697 | −43 | −0.91% | 4 740 | 4 740 | 4 605 | 4 821 | 4 709 | 14 193 | 66 829 354 | 3 027
| iMT_FREE01 | 26.07.2024 18:48:22 | 94.4 | +0.27 | +0.29% | 94.13 | 94.49 | 93.95 | 94.49 | 94.31 | 1 144 | 1 078 878 | 113
| INFL ETF | 26.07.2024 19:00:03 | 106.16 | 0 | 0% | 106.16 | 106.18 | 105 | 106.18 | 105.78 | 916 | 96 903 | 39
| INGO ETF | 26.07.2024 19:00:03 | 118 | +0.3 | +0.25% | 117.7 | 118 | 117.6 | 118 | 117.85 | 27 816 | 3 278 415 | 367
| iQIWI | 26.07.2024 23:50:03 | 262.8 | −14.6 | −5.26% | 277.4 | 288.2 | 257 | 305.6 | 291 | 10 211 814 | 2 972 309 032 | 92 743
| iАвиастКао | 26.07.2024 23:50:03 | 0.7825 | −0.0435 | −5.27% | 0.826 | 0.8295 | 0.762 | 0.8535 | 0.809 | 535 490 000 | 433 287 161 | 21 237
| iАРТГЕН ао | 26.07.2024 23:50:03 | 86.54 | −1.88 | −2.13% | 88.42 | 88.42 | 82.88 | 90.22 | 86.4 | 590 910 | 51 053 804 | 4 193
| iВУШ 1P1 | 26.07.2024 18:50:01 | 95.25 | −0.46 | −0.48% | 95.71 | 96.09 | 93.71 | 96.09 | 95.07 | 9 004 | 8 559 777 | 665
| iВУШ 1P2 | 26.07.2024 18:48:36 | 88.8 | −0.15 | −0.17% | 88.95 | 88.37 | 88.08 | 89.5 | 88.91 | 5 073 | 4 510 406 | 560
| iВУШХолднг | 26.07.2024 23:50:03 | 254.81 | −7.76 | −2.96% | 262.57 | 262.55 | 252.08 | 264.99 | 258.91 | 708 757 | 183 445 313 | 17 217
| iГЕНЕТИКО | 26.07.2024 19:00:03 | 34.98 | −1.18 | −3.26% | 36.16 | 36.31 | 34.48 | 37.24 | 35.74 | 787 140 | 28 134 976 | 2 827
| iДиасофт | 26.07.2024 19:00:03 | 5 009.5 | −218 | −4.17% | 5 227.5 | 5 225 | 4 986 | 5 287 | 5 069 | 17 901 | 90 739 139 | 4 042
| iИВА | 26.07.2024 19:00:03 | 246.55 | −3.1 | −1.24% | 249.65 | 249.7 | 240 | 254.05 | 249.45 | 258 459 | 64 468 016 | 3 490
| iКарРус1P1 | 26.07.2024 18:50:01 | 95 | +0.16 | +0.17% | 94.84 | 94.98 | 94.48 | 95.27 | 94.88 | 1 138 | 1 079 712 | 218
| iКарРус1P2 | 26.07.2024 18:50:01 | 89.68 | +0.71 | +0.80% | 88.97 | 89.3 | 88.51 | 90.04 | 89.35 | 13 883 | 12 404 467 | 1 129
| iКарРус1P3 | 26.07.2024 18:50:01 | 90.17 | −0.22 | −0.24% | 90.39 | 90.4 | 89.5 | 90.72 | 90.05 | 15 896 | 14 315 006 | 1 305
| iКаршеринг | 26.07.2024 19:00:03 | 287.8 | | | N/A | 292.45 | 278.25 | 296 | 290.65 | 147 331 | 42 819 197 | 5 441
| iММЦБ ао | 26.07.2024 19:00:03 | 149 | −2.3 | −1.52% | 151.3 | 153.75 | 146.05 | 154.5 | 149.75 | 14 680 | 2 198 510 | 320
| iНаукаСвяз | 26.07.2024 19:00:03 | 421 | −2.5 | −0.59% | 423.5 | 423.5 | 408.5 | 433.5 | 422 | 14 440 | 6 095 945 | 526
| iНПОНаука | 26.07.2024 19:00:03 | 532 | −4 | −0.75% | 536 | 534.5 | 511.5 | 554 | 532.5 | 2 650 | 1 411 060 | 136
| iПетрИнжP1 | 26.07.2024 18:50:00 | 98.11 | −0.04 | −0.04% | 98.15 | 98.49 | 97.6 | 98.49 | 98.16 | 177 | 173 746 | 33
| iПМЕДДМ1Р2 | 24.07.2024 18:50:01 | 99.96 | −0.07 | −0.07% | 100.03 | 100.03 | 99.96 | 100.4 | 100.04 | 2 214 | 2 214 991 | 138
| iПМЕДДМ1Р3 | 01.07.2024 18:48:52 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iПМЕДДМ2Р1 | 26.07.2024 18:50:01 | 91.85 | +0.08 | +0.09% | 91.77 | 92.27 | 91.3 | 92.75 | 91.84 | 628 | 576 783 | 76
| iПозитив | 26.07.2024 23:50:03 | 2 980.4 | −48.8 | −1.61% | 3 029.2 | 3 027.2 | 2 950 | 3 059 | 2 996 | 347 402 | 1 040 523 479 | 20 428
| iПозитивР1 | 26.07.2024 18:50:02 | 100.39 | +0.19 | +0.19% | 100.2 | 100.27 | 100.15 | 100.65 | 100.2 | 181 155 | 181 516 692 | 840
| iпре-АйПиО | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| iСелкт1Р2R | 26.07.2024 18:50:01 | 91.5 | +0.01 | +0.01% | 91.49 | 91.84 | 90.82 | 91.85 | 91.47 | 1 477 | 1 350 999 | 231
| iСелкт1Р3R | 26.07.2024 18:50:01 | 91.15 | −0.47 | −0.51% | 91.62 | 91.61 | 90.53 | 91.79 | 91.18 | 6 084 | 5 547 655 | 489
| iСелкт1Р4R | 26.07.2024 18:48:04 | 96.86 | −0.01 | −0.01% | 96.87 | 97 | 95.66 | 97 | 96.63 | 6 762 | 6 534 017 | 745
| iСофтлайн | 26.07.2024 23:50:03 | 139.38 | −3.48 | −2.44% | 142.86 | 142.86 | 137 | 145.6 | 141.6 | 1 804 790 | 255 540 299 | 13 473
| iУОМЗ Б-4 | 17.06.2024 18:48:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-5 | 26.07.2024 18:40:03 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-П1 | 26.07.2024 18:40:01 | N/A | | | 81.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-П2 | 26.07.2024 18:50:00 | 87.5 | +0.01 | +0.01% | 87.49 | 87.5 | 87.5 | 87.5 | 87.5 | 1 | 875 | 1
| iХРОМОС Б1 | 26.07.2024 18:50:01 | 97.9 | −0.3 | −0.31% | 98.2 | 97.8 | 97.02 | 98.48 | 97.81 | 1 243 | 1 215 808 | 189
| Kviku1P1 | 26.07.2024 18:50:02 | 96.13 | +0.33 | +0.34% | 95.8 | 95.81 | 95.56 | 96.99 | 96.64 | 909 | 878 429 | 63
| LQDT ETF | 26.07.2024 23:50:03 | 1.4424 | +0.0016 | +0.11% | 1.4408 | 1.4424 | 1.4423 | 1.4425 | 1.4424 | 10 076 054 748 | 14 533 880 371 | 180 968
| MDMG-ао | 26.07.2024 19:00:03 | 844.7 | +1.2 | +0.14% | 843.5 | 845 | 811.2 | 851 | 839.3 | 180 233 | 151 261 097 | 11 428
| MKBD ETF | 26.07.2024 23:50:03 | 1 086 | −17 | −1.54% | 1 103 | 1 117 | 1 086 | 1 117 | 1 095 | 46 | 50 380 | 9
| MTEK ETF | 03.11.2023 18:45:01 | 2 180 | −54 | −2.42% | 2 234 | 2 032 | 1 890 | 2 180 | 1 954 | 27 | 52 756 | 13
| MTRCSPR001 | 26.07.2024 18:50:01 | 98.65 | −0.14 | −0.14% | 98.79 | 98.79 | 98.31 | 98.79 | 98.53 | 561 | 552 746 | 73
| NexTouchB1 | 26.07.2024 18:50:00 | 99.24 | +0.25 | +0.25% | 98.99 | 98.95 | 97.88 | 99.9 | 98.98 | 258 | 255 377 | 62
| NSKATD-01 | 26.07.2024 18:50:02 | 100.23 | +0.16 | +0.16% | 100.07 | 100.08 | 100.01 | 100.23 | 100.07 | 1 603 | 1 604 127 | 191
| OBLG ETF | 26.07.2024 23:50:03 | 142.66 | +0.02 | +0.01% | 142.64 | 142.64 | 142.5 | 142.7 | 142.56 | 41 532 | 5 920 874 | 657
| OKEY-гдр | 26.07.2024 19:00:03 | 26.89 | −0.55 | −2.00% | 27.44 | 27.41 | 26 | 27.86 | 27.01 | 284 690 | 7 690 173 | 1 085
| OPNB ETF | 26.07.2024 23:50:03 | 84.82 | −1.4 | −1.62% | 86.22 | 86.64 | 84.82 | 86.64 | 85.36 | 2 612 | 222 959 | 24
| OPNR ETF | 26.07.2024 23:50:03 | 97.08 | −2.1 | −2.12% | 99.18 | 99 | 96.7 | 99.6 | 98.36 | 6 065 | 596 560 | 43
| OZON-адр | 26.07.2024 23:50:03 | 3 828.5 | −156.5 | −3.93% | 3 985 | 3 986 | 3 791 | 4 094.5 | 3 918.5 | 1 961 695 | 7 685 961 387 | 89 698
| PLAZA BO01 | 26.07.2024 18:50:01 | 97.21 | +1.32 | +1.38% | 95.89 | 95.99 | 95.26 | 97.47 | 96.52 | 297 | 286 650 | 91
| PLAZABO-02 | 26.07.2024 18:50:01 | 98.43 | −0.52 | −0.53% | 98.95 | 99 | 98 | 99 | 98.46 | 914 | 899 883 | 120
| PolyusZL1 | 26.07.2024 18:48:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| PRIE ETF | 26.07.2024 19:00:03 | 795 | −22 | −2.69% | 817 | 795 | 795 | 795 | 795 | 1 | 795 | 1
| PSMM ETF | 26.07.2024 19:00:03 | 10.212 | +0.012 | +0.12% | 10.2 | 10.212 | 10.202 | 10.212 | 10.212 | 113 607 | 1 160 144 | 85
| RCGL ETF | 26.07.2024 19:00:03 | 1 997 | +8 | +0.40% | 1 989 | 1 984 | 1 976 | 1 998 | 1 985 | 1 420 | 2 818 629 | 87
| RCHY ETF | 26.07.2024 19:00:03 | 124.1 | −0.3 | −0.24% | 124.4 | 124.4 | 124.05 | 125.45 | 124.25 | 40 448 | 5 026 238 | 185
| RCMB ETF | 26.07.2024 19:00:03 | 935 | −50 | −5.08% | 985 | 941 | 934 | 976 | 934 | 3 693 | 3 449 479 | 15
| RCMX ETF | 26.07.2024 19:00:03 | 1 349 | −19.5 | −1.42% | 1 368.5 | 1 369.5 | 1 339.5 | 1 376.5 | 1 351.5 | 4 375 | 5 913 761 | 131
| Rolls-Royc | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| RSHU ETF | 26.07.2024 19:00:03 | 108.76 | +1.74 | +1.63% | 107.02 | 109.46 | 108.24 | 109.64 | 108.6 | 562 | 61 033 | 113
| RUS-25 EUR | 26.07.2024 23:50:01 | 95 | 0 | 0% | 95 | 95 | 95 | 95 | 95 | 4 | 35 405 018 | 1
| RUS-26 | 26.07.2024 23:50:01 | 96.9999 | +1.7499 | +1.84% | 95.25 | 96.9999 | 96.9999 | 96.9999 | 96.0318 | 5 | 82 847 615 | 1
| RUS-27 | 26.07.2024 23:50:01 | N/A | | | 92.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-27 EUR | 26.07.2024 23:50:01 | 82 | 0 | 0% | 82 | 82 | 82 | 82 | 82 | 4 | 30 560 121 | 1
| RUS-28 | 26.07.2024 23:50:01 | 118.9999 | +2.8 | +2.41% | 116.1999 | 116.65 | 116.65 | 118.9999 | 118.0217 | 2 180 | 219 749 017 | 192
| RUS-29 | 26.07.2024 23:50:01 | N/A | | | 91.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-30 | 26.07.2024 23:50:01 | 99.6 | +0.2357 | +0.24% | 99.3643 | 99.9 | 99.5552 | 99.9 | 99.5988 | 214 000 | 1 365 331 | 36
| RUS-32 EUR | 26.07.2024 23:50:01 | 64.3 | +1.3 | +2.06% | 63 | 64.3 | 64.3 | 64.3 | 64.3 | 24 | 143 781 642 | 1
| RUS-35 | 26.07.2024 23:50:01 | N/A | | | 92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-36 EUR | 26.07.2024 18:48:26 | 62.2 | −7.7 | −11.02% | 69.9 | 62.9 | 61.2 | 62.9 | 62.1225 | 4 | 23 152 087 | 4
| RUS-42 | 26.07.2024 18:40:03 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-43 | 26.07.2024 18:40:03 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-47 | 26.07.2024 23:50:01 | 85 | −1 | −1.16% | 86 | 85 | 85 | 85 | 85 | 2 | 29 039 400 | 1
| RZD-27 EUR | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| SBBY ETF | 26.07.2024 19:00:03 | 9.44 | +0.12 | +1.29% | 9.32 | 9.37 | 9.226 | 9.44 | 9.342 | 53 120 | 496 246 | 443
| SBCB ETF | 26.07.2024 19:00:03 | 1 272 | +14 | +1.11% | 1 258 | 1 253.5 | 1 240.5 | 1 273.5 | 1 259.5 | 1 211 | 1 525 122 | 143
| SBCN ETF | 26.07.2024 19:00:03 | 12.074 | +0.104 | +0.87% | 11.97 | 11.969 | 11.863 | 12.078 | 11.964 | 107 401 | 1 285 033 | 623
| SBCS ETF | 26.07.2024 19:00:03 | 12.88 | 0 | 0% | 12.88 | 12.88 | 12.86 | 12.915 | 12.89 | 130 898 | 1 686 957 | 1 617
| SBDS ETF | 26.07.2024 19:00:03 | 3.23 | −0.035 | −1.07% | 3.265 | 3.255 | 3.21 | 3.28 | 3.24 | 24 234 | 78 518 | 258
| SBFR ETF | 26.07.2024 19:00:03 | 10.82 | +0.01 | +0.09% | 10.81 | 10.81 | 10.81 | 10.822 | 10.818 | 266 656 | 2 884 671 | 1 047
| SBGB ETF | 26.07.2024 19:00:03 | 11.069 | −0.087 | −0.78% | 11.156 | 11.156 | 11.029 | 11.216 | 11.034 | 3 649 487 | 40 269 434 | 879
| SBGD ETF | 26.07.2024 19:00:03 | 20.87 | +0.845 | +4.22% | 20.025 | 20.02 | 19.73 | 20.87 | 20.085 | 605 212 | 12 155 036 | 4 107
| SBHI ETF | 26.07.2024 19:00:03 | 9.02 | −0.162 | −1.76% | 9.182 | 9.178 | 8.91 | 9.242 | 9.052 | 146 308 | 1 324 235 | 677
| SBLB ETF | 26.07.2024 19:00:03 | 9.074 | −0.13 | −1.41% | 9.204 | 9.204 | 9.056 | 9.23 | 9.098 | 409 951 | 3 729 437 | 491
| SBMM ETF | 26.07.2024 23:50:03 | 13.4095 | +0.0165 | +0.12% | 13.393 | 13.4085 | 13.4085 | 13.4095 | 13.409 | 138 701 179 | 1 859 877 723 | 14 287
| SBMX ETF | 26.07.2024 19:00:03 | 18.307 | −0.254 | −1.37% | 18.561 | 18.568 | 18.19 | 18.7 | 18.396 | 4 970 054 | 91 430 171 | 6 694
| SBPS ETF | 26.07.2024 19:00:03 | 2.555 | −0.02 | −0.78% | 2.575 | 2.575 | 2.535 | 2.59 | 2.57 | 27 534 | 70 744 | 427
| SBRB ETF | 26.07.2024 19:00:03 | 13.33 | +0.01 | +0.08% | 13.32 | 13.321 | 13.313 | 13.385 | 13.314 | 7 997 150 | 106 475 666 | 776
| SBRI ETF | 26.07.2024 19:00:03 | 12.808 | −0.232 | −1.78% | 13.04 | 13.042 | 12.704 | 13.17 | 12.946 | 18 728 | 242 467 | 343
| SBRS ETF | 26.07.2024 19:00:03 | 10.89 | −0.06 | −0.55% | 10.95 | 10.98 | 10.84 | 11.01 | 10.925 | 1 715 | 18 733 | 80
| SBSC ETF | 26.07.2024 19:00:03 | 9.533 | −0.229 | −2.35% | 9.762 | 9.762 | 9.434 | 9.863 | 9.719 | 111 030 | 1 079 114 | 665
| SBWS ETF | 26.07.2024 19:00:03 | 3.55 | −0.04 | −1.11% | 3.59 | 3.57 | 3.53 | 3.595 | 3.57 | 11 705 | 41 767 | 254
| SCFT ETF | 26.07.2024 19:00:03 | 5.082 | −0.03 | −0.59% | 5.112 | 5.114 | 4.996 | 5.216 | 5.116 | 1 670 | 8 544 | 47
| SCLI ETF | 26.07.2024 19:00:03 | 5.02 | +0.01 | +0.20% | 5.01 | 5.02 | 5.015 | 5.02 | 5.02 | 84 155 | 422 351 | 114
| SELGOLD001 | 26.07.2024 18:50:01 | 97.05 | +2.13 | +2.24% | 94.92 | 95.21 | 95.21 | 97.05 | 96.53 | 1 262 | 8 100 338 | 357
| SELGOLD002 | 26.07.2024 18:48:27 | 99.89 | +3.63 | +3.77% | 96.26 | 98.38 | 96.78 | 100 | 98.35 | 2 438 | 15 943 013 | 143
| SELGOLD003 | 26.07.2024 18:48:51 | 97.2 | +3 | +3.18% | 94.2 | 96.1 | 95.56 | 97.34 | 96.68 | 195 | 1 253 574 | 106
| SIB-24 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| SIPO ETF | 26.07.2024 19:00:03 | 10.074 | −0.219 | −2.13% | 10.293 | 10.305 | 9.98 | 10.4 | 10.174 | 112 425 | 1 143 856 | 862
| Solidcore | 26.07.2024 23:50:03 | 213.1 | −2.5 | −1.16% | 215.6 | 215.6 | 211.4 | 220.4 | 214.9 | 690 484 | 148 417 373 | 5 495
| STL-24 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| SUEK-26 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| SUGB ETF | 26.07.2024 23:50:03 | 1 096.5 | +4.5 | +0.41% | 1 092 | 1 101 | 1 096.5 | 1 101 | 1 097.5 | 16 | 17 560 | 5
| TBEU ETF | 24.02.2023 18:45:01 | 6.405 | +0.005 | +0.08% | 6.4 | 6.43 | 6.24 | 6.445 | 6.325 | 69 249 | 444 242 | 55
| TBIO ETF | 25.02.2022 23:50:03 | 6.79 | +0.089 | +1.33% | 6.701 | 6.09 | 6.09 | 7 | 6.937 | 366 765 | 2 462 252 | 1 194
| TBRU ETF | 26.07.2024 23:50:03 | 5.83 | +0.01 | +0.17% | 5.82 | 5.81 | 5.81 | 5.83 | 5.82 | 5 959 456 | 34 695 441 | 8 703
| TBUY ETF | 02.11.2023 18:45:01 | 6.49 | −1.4 | −17.74% | 7.89 | 7.92 | 5.2 | 8.14 | 6.47 | 167 016 | 1 080 352 | 653
| TCBR ETF | 02.11.2023 18:45:01 | 6.16 | −1.53 | −19.90% | 7.69 | 8.02 | 6.02 | 8.02 | 6.91 | 663 053 | 4 582 740 | 1 265
| TCS perp1 | 26.07.2024 23:50:01 | 100.25 | +1.2294 | +1.24% | 99.0206 | 100.141 | 100.0999 | 100.25 | 100.2433 | 350 | 29 966 216 | 12
| TCS perp2 | 26.07.2024 23:50:01 | 78.4879 | +1.9777 | +2.58% | 76.5102 | 77.5318 | 77.47 | 78.4879 | 77.6015 | 63 | 4 175 605 | 35
| TDIV ETF | 26.07.2024 23:50:03 | 10.41 | −0.13 | −1.23% | 10.54 | 10.53 | 10.34 | 10.63 | 10.5 | 1 640 174 | 17 226 679 | 10 538
| TECH ETF | 25.02.2022 23:50:03 | 8.576 | −0.01 | −0.12% | 8.586 | 8.55 | 8 | 8.6 | 8.882 | 335 552 | 2 857 605 | 1 219
| TEMS ETF | 02.11.2023 18:45:01 | 6.03 | −1.51 | −20.03% | 7.54 | 7.67 | 5.52 | 7.9 | 6.77 | 603 949 | 4 089 881 | 787
| TEUR ETF | 24.02.2023 18:45:01 | 7.615 | −0.185 | −2.37% | 7.8 | 7.97 | 7.615 | 7.985 | 7.675 | 691 315 | 5 397 698 | 381
| TEUS ETF | 02.11.2023 18:45:01 | 7.93 | −1.08 | −11.99% | 9.01 | 9.63 | 6.4 | 9.63 | 7.98 | 198 913 | 1 586 587 | 1 098
| TFNX ETF | 02.11.2023 18:45:01 | 4 | −0.72 | −15.25% | 4.72 | 5 | 3 | 5 | 3.74 | 678 446 | 2 540 252 | 1 491
| TGLD ETF | 26.07.2024 19:00:03 | 8.54 | +0.11 | +1.30% | 8.43 | 8.44 | 8.41 | 8.55 | 8.47 | 22 399 209 | 189 805 299 | 23 686
| TGRN ETF | 02.11.2023 18:45:01 | 4.81 | −0.81 | −14.41% | 5.62 | 5.68 | 4.5 | 5.82 | 5.08 | 321 317 | 1 633 849 | 1 041
| TIPO ETF | 25.02.2022 23:50:03 | 6.266 | +0.224 | +3.71% | 6.042 | 6.368 | 5.102 | 6.368 | 6.386 | 80 675 | 495 131 | 2 737
| TITR ETF | 26.07.2024 19:00:03 | 8.42 | −0.17 | −1.98% | 8.59 | 8.59 | 8.34 | 8.7 | 8.54 | 1 221 642 | 10 429 105 | 9 405
| TLCB ETF | 26.07.2024 19:00:03 | 9.87 | +0.05 | +0.51% | 9.82 | 9.84 | 9.8 | 9.88 | 9.84 | 801 198 | 7 885 857 | 3 423
| TMON ETF | 26.07.2024 19:00:03 | 115.77 | +0.22 | +0.19% | 115.55 | 115.65 | 115.64 | 115.77 | 115.74 | 59 956 | 6 939 506 | 209
| TMOS ETF | 26.07.2024 23:50:03 | 6.35 | −0.11 | −1.70% | 6.46 | 6.45 | 6.34 | 6.51 | 6.44 | 135 630 797 | 872 851 458 | 134 212
| TPAS ETF | 02.11.2023 18:45:01 | 5.35 | −1.16 | −17.82% | 6.51 | 6.68 | 5 | 6.7 | 6.01 | 702 705 | 4 224 445 | 1 269
| TRAI ETF | 02.11.2023 18:45:01 | 4.5 | −1.49 | −24.87% | 5.99 | 6.31 | 3.59 | 6.31 | 4.21 | 981 226 | 4 127 622 | 1 787
| TRUR ETF | 26.07.2024 19:00:03 | 7.58 | −0.01 | −0.13% | 7.59 | 7.58 | 7.52 | 7.61 | 7.58 | 81 420 672 | 616 901 913 | 754 867
| TSOX ETF | 02.11.2023 18:45:01 | 7.17 | −0.78 | −9.81% | 7.95 | 8.48 | 6.4 | 8.48 | 7.66 | 261 213 | 2 001 811 | 1 206
| TSPX ETF | 24.02.2023 18:45:01 | 7.504 | −0.11 | −1.44% | 7.614 | 7.792 | 7.502 | 7.8 | 7.41 | 361 915 | 2 742 526 | 185
| TSST ETF | 02.11.2023 18:45:01 | 6.38 | −1.79 | −21.91% | 8.17 | 8.64 | 5.4 | 8.64 | 6.64 | 173 215 | 1 150 442 | 791
| TUSD ETF | 24.02.2023 18:45:01 | 7.44 | −0.12 | −1.59% | 7.56 | 7.445 | 7.41 | 7.755 | 7.37 | 73 153 | 548 816 | 82
| URKA-24 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| VEB FIN-25 | 26.07.2024 18:50:02 | 94.5 | +1.279 | +1.37% | 93.221 | 93.5 | 93.5 | 94.5 | 94.4733 | 45 | 3 631 035 | 4
| VEON | 26.07.2024 19:00:03 | 32.4 | 0 | 0% | 32.4 | 32.35 | 32.05 | 34.1 | 33.05 | 79 570 | 2 629 452 | 402
| YUAN ETF | 26.07.2024 19:00:03 | 104.04 | +1.24 | +1.21% | 102.8 | 102.84 | 102.18 | 104.04 | 103 | 930 | 95 504 | 56
| А101 1P01 | 26.07.2024 18:50:02 | 100 | −1.72 | −1.69% | 101.72 | 102.49 | 99.03 | 102.49 | 100.2 | 5 787 | 5 798 760 | 486
| АБЗ-1 1Р02 | 26.07.2024 18:46:46 | 97.99 | −0.02 | −0.02% | 98.01 | 97.71 | 97.68 | 98.06 | 97.87 | 1 400 | 1 370 225 | 140
| АБЗ-1 1Р03 | 26.07.2024 18:45:04 | 94.84 | −0.34 | −0.36% | 95.18 | 95.18 | 94.56 | 95.19 | 94.82 | 1 908 | 1 809 105 | 139
| АБЗ-1 1Р04 | 26.07.2024 18:48:28 | 92.94 | +0.13 | +0.14% | 92.81 | 92.93 | 92.8 | 92.96 | 92.91 | 1 538 | 1 429 009 | 132
| АБЗ-1 1Р05 | 26.07.2024 18:48:26 | 91.12 | +0.18 | +0.20% | 90.94 | 90.75 | 90.5 | 91.19 | 90.83 | 5 922 | 5 379 025 | 686
| АбрауДюрсо | 26.07.2024 19:00:03 | 232.2 | −6.6 | −2.76% | 238.8 | 238.8 | 223.4 | 241.8 | 231.4 | 181 270 | 41 957 426 | 2 318
| АвАгроБ1P1 | 26.07.2024 18:50:00 | 99.43 | +0.01 | +0.01% | 99.42 | 99.42 | 99.42 | 99.43 | 99.42 | 3 | 2 983 | 3
| АвАгроБ1P2 | 26.07.2024 18:48:25 | 101.11 | +0.71 | +0.71% | 100.4 | 100.96 | 100.96 | 101.11 | 101.08 | 5 | 5 054 | 2
| АвАгроБ1P3 | 26.07.2024 18:50:01 | 99.79 | +0.29 | +0.29% | 99.5 | 99.79 | 99.79 | 99.79 | 99.79 | 28 | 27 941 | 1
| Авангрд-ао | 26.07.2024 19:00:03 | 744 | −10 | −1.33% | 754 | 759 | 739 | 765 | 747 | 2 311 | 1 726 856 | 330
| АВНГРДБ1P2 | 26.07.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АВТОБФ БП3 | 26.07.2024 18:50:00 | 86.5 | −0.14 | −0.16% | 86.64 | 86.81 | 85.9 | 86.81 | 85.91 | 304 | 261 170 | 7
| АВТОБФ БП4 | 26.07.2024 18:48:41 | N/A | | | 98.42 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АВТОБФ БП5 | 26.07.2024 18:48:21 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АВТОБФ БП6 | 26.07.2024 18:50:02 | N/A | | | 102.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АВТОДОМ1Р1 | 26.07.2024 18:50:01 | 97.3 | +0.1 | +0.10% | 97.2 | 97.2 | 97.2 | 97.53 | 97.4 | 695 | 676 954 | 99
| АВТОДОМ1Р2 | 22.07.2024 18:48:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор 03 | 05.06.2024 18:48:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор 04 | 05.06.2024 18:48:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор2Р1 | 26.07.2024 18:40:01 | N/A | | | 179.36 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор2Р5 | 26.07.2024 18:50:00 | 92.81 | +0.17 | +0.18% | 92.64 | 92.63 | 92 | 93.1 | 93.07 | 6 269 | 4 667 650 | 56
| Автодор3Р1 | 26.07.2024 18:50:00 | 86.11 | 0 | 0% | 86.11 | 86.12 | 85.8 | 86.6 | 86.28 | 2 982 | 2 302 788 | 95
| Автодор3Р2 | 26.07.2024 18:48:45 | 83.76 | +0.39 | +0.47% | 83.37 | 83.9 | 83.37 | 83.95 | 83.88 | 2 938 | 2 464 292 | 83
| Автодор3Р3 | 26.07.2024 18:50:01 | 89.99 | +0.03 | +0.03% | 89.96 | 89.25 | 89.25 | 90 | 89.98 | 724 | 651 445 | 62
| Автодор4Р1 | 26.07.2024 18:50:00 | 81.49 | −0.01 | −0.01% | 81.5 | 81.5 | 81.42 | 81.5 | 81.5 | 3 225 | 2 628 349 | 79
| Автодор4Р2 | 26.07.2024 18:48:43 | 97.52 | +0.27 | +0.28% | 97.25 | 97.53 | 97.32 | 97.53 | 97.42 | 49 | 47 738 | 27
| Автодор4Р4 | 26.07.2024 18:50:01 | 87.18 | +0.32 | +0.37% | 86.86 | 86.89 | 86.89 | 87.58 | 87.31 | 95 | 82 941 | 37
| Автодор5Р1 | 26.07.2024 18:49:02 | 87.83 | +0.13 | +0.15% | 87.7 | 87.77 | 87.1 | 87.93 | 87.53 | 3 652 | 2 557 418 | 300
| Автодор5Р2 | 22.07.2024 18:48:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор5Р3 | 26.07.2024 18:50:01 | 91.56 | −0.18 | −0.20% | 91.74 | 91.31 | 91.26 | 92.26 | 91.8 | 353 | 324 061 | 73
| Автодор5Р4 | 26.07.2024 13:57:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор5Р5 | 26.07.2024 18:50:01 | 99.16 | −0.03 | −0.03% | 99.19 | 99.31 | 98.74 | 99.31 | 98.91 | 1 933 | 1 911 974 | 106
| АВТООТД Б1 | 26.07.2024 18:50:01 | 99.98 | +0.08 | +0.08% | 99.9 | 100 | 99 | 100 | 99.9 | 1 234 | 1 232 710 | 183
| АГТК БО-01 | 26.07.2024 18:48:48 | 93.71 | +1.2 | +1.30% | 92.51 | 93.12 | 92.95 | 94.59 | 93.77 | 144 | 135 027 | 69
| АГТК БО-02 | 26.07.2024 18:48:27 | 91.02 | −0.74 | −0.81% | 91.76 | 92.12 | 91.02 | 95.05 | 92.6 | 295 | 273 174 | 98
| АГТК БО-03 | 26.07.2024 18:50:01 | 97.01 | +1.07 | +1.12% | 95.94 | 95.93 | 95.32 | 98.3 | 96.81 | 310 | 300 111 | 70
| АГТК БО-04 | 26.07.2024 18:50:01 | 92.06 | +0.01 | +0.01% | 92.05 | 92.06 | 92.05 | 92.51 | 92.36 | 193 | 178 249 | 56
| АГТК БО-05 | 26.07.2024 18:50:01 | 92 | −1.32 | −1.41% | 93.32 | 93.34 | 90.98 | 93.35 | 91.39 | 579 | 529 169 | 119
| АЗБУКАВКП1 | 26.07.2024 18:50:00 | 97.92 | +0.72 | +0.74% | 97.2 | 97.84 | 97 | 98.68 | 97.66 | 1 286 | 1 255 854 | 115
| АЗБУКАВКП2 | 26.07.2024 18:48:21 | 93.67 | −0.46 | −0.49% | 94.13 | 93.98 | 92.93 | 94.47 | 93.76 | 13 440 | 12 601 356 | 528
| Азимут 01 | 07.07.2023 18:48:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АйДиКоле02 | 26.07.2024 18:48:11 | 98.64 | +1.57 | +1.62% | 97.07 | 98 | 97.11 | 98.9 | 98.4 | 1 305 | 1 284 114 | 70
| АйДиКоле03 | 26.07.2024 18:48:46 | 91.85 | +1.09 | +1.20% | 90.76 | 90.95 | 90.95 | 91.88 | 91.82 | 997 | 915 475 | 37
| АйДиКоле04 | 26.07.2024 18:40:03 | 93.49 | 0 | 0% | 93.49 | 91.26 | 90.66 | 93.49 | 93.18 | 123 | 114 616 | 13
| АйДиКоле05 | 26.07.2024 18:50:01 | 98.51 | −0.28 | −0.28% | 98.79 | 98.51 | 98.51 | 98.51 | 98.51 | 50 | 49 255 | 2
| АйДиКоле06 | 26.07.2024 18:48:29 | 94.59 | +0.25 | +0.26% | 94.34 | 94.94 | 94 | 94.98 | 94.5 | 3 653 | 3 452 259 | 380
| АйДиКоле07 | 26.07.2024 18:50:02 | 99.97 | −0.12 | −0.12% | 100.09 | 100.19 | 99.08 | 100.19 | 99.8 | 1 917 | 1 913 227 | 112
| АИЖК14-2А3 | 25.07.2024 18:40:01 | N/A | | | 125.23 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| 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
| АквилонЛP1 | 26.07.2024 18:50:00 | 99.27 | +0.34 | +0.34% | 98.93 | 98.9 | 98.73 | 99.27 | 98.94 | 294 | 145 443 | 59
| АквилонЛP2 | 26.07.2024 18:50:01 | 92.51 | +0.02 | +0.02% | 92.49 | 92.66 | 92.45 | 92.7 | 92.68 | 95 | 88 049 | 18
| АквилонЛP3 | 26.07.2024 18:50:01 | 97.42 | −0.38 | −0.39% | 97.8 | 97.3 | 96.82 | 97.8 | 97.22 | 450 | 367 489 | 101
| Акрон | 26.07.2024 19:00:03 | 15 000 | −188 | −1.24% | 15 188 | 15 114 | 14 800 | 15 188 | 14 964 | 6 975 | 104 371 686 | 687
| Акрон Б1P1 | 26.07.2024 18:50:00 | 78.62 | −2.97 | −3.64% | 81.59 | 78.62 | 78.62 | 78.62 | 78.62 | 12 | 9 434 | 1
| Акрон Б1P2 | 26.07.2024 18:50:00 | 81.51 | −0.09 | −0.11% | 81.6 | 81.51 | 81.51 | 81.51 | 81.51 | 1 | 815 | 1
| Акрон Б1P4 | 26.07.2024 18:48:19 | 99.8232 | +0.4769 | +0.48% | 99.3463 | 100.0999 | 98.816 | 102.2 | 99.8502 | 304 | 3 572 736 | 71
| АкцииРоста | 07.11.2023 23:50:03 | 334 | −39 | −10.46% | 373 | 370 | 333 | 400 | 352 | 840 | 295 822 | 140
| АЛРОCЗ027Д | 26.07.2024 18:48:14 | 87.29 | +0.62 | +0.72% | 86.67 | 87.29 | 87.29 | 87.29 | 87.29 | 2 | 149 109 | 2
| АЛРОСА ао | 26.07.2024 23:50:03 | 61.35 | −1.84 | −2.91% | 63.19 | 63.11 | 60.54 | 63.89 | 61.87 | 47 629 090 | 2 946 721 098 | 63 934
| АЛРОСА Б03 | 26.07.2024 18:50:00 | 92.61 | +0.13 | +0.14% | 92.48 | 92.34 | 91.3 | 92.61 | 92.3 | 142 | 131 024 | 44
| АЛРОСА Б04 | 26.07.2024 18:48:34 | 95.97 | +0.01 | +0.01% | 95.96 | 95.96 | 95.51 | 96 | 95.91 | 30 | 28 772 | 9
| АЛРОСА Б05 | 26.07.2024 18:50:00 | 95.77 | 0 | 0% | 95.77 | 95.76 | 95.71 | 95.77 | 95.73 | 5 | 4 787 | 3
| АЛРОСА Б06 | 26.07.2024 18:50:00 | 92 | −1.04 | −1.12% | 93.04 | 93.04 | 91.9 | 93.04 | 92.31 | 15 | 13 846 | 13
| АЛРОСА Б07 | 26.07.2024 18:50:00 | 91.34 | +0.05 | +0.05% | 91.29 | 91.28 | 91.19 | 91.34 | 91.28 | 74 | 67 551 | 42
| Альта | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФА БО39 | 26.07.2024 18:50:00 | 98.55 | −0.35 | −0.35% | 98.9 | 98.53 | 98.51 | 98.9 | 98.55 | 7 334 | 7 227 583 | 28
| АЛЬФА БО40 | 26.07.2024 18:44:14 | 92.11 | −0.78 | −0.84% | 92.89 | 92.69 | 92.1 | 92.69 | 92.26 | 74 | 68 271 | 19
| АЛЬФАБ ЗО1 | 26.07.2024 23:50:01 | N/A | | | 93.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ ЗО2 | 26.07.2024 23:50:01 | 90.57 | −0.11 | −0.12% | 90.68 | 90.75 | 90.57 | 91 | 90.85 | 13 | 1 181 040 | 8
| АЛЬФАБ1Р04 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р11 | 18.07.2024 18:48:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р13 | 02.07.2024 10:50:52 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р5 | 26.07.2024 18:40:03 | N/A | | | 83.32 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р6 | 12.07.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р7 | 26.07.2024 18:50:01 | 100.19 | +0.52 | +0.52% | 99.67 | 99.8 | 99.7 | 100.2 | 99.89 | 1 486 | 1 484 306 | 101
| АЛЬФАБ1Р9 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ2Р13 | 01.07.2024 17:26:38 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ2Р17 | 26.07.2024 18:48:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ2Р18 | 26.07.2024 18:50:01 | 97.65 | −0.08 | −0.08% | 97.73 | 97.65 | 97.6 | 97.65 | 97.63 | 712 | 695 113 | 38
| АЛЬФАБ2Р21 | 26.07.2024 18:50:01 | 96.13 | +0.14 | +0.15% | 95.99 | 96.44 | 95.5 | 96.44 | 95.68 | 1 848 | 1 768 229 | 111
| АЛЬФАБ2Р22 | 26.07.2024 18:50:01 | 95.25 | +0.2 | +0.21% | 95.05 | 95.2 | 94.57 | 95.5 | 95.06 | 2 094 | 1 990 472 | 112
| АЛЬФАБ2Р23 | 26.07.2024 18:50:01 | 90.97 | +0.07 | +0.08% | 90.9 | 90.87 | 90.87 | 91.14 | 91.01 | 706 | 642 562 | 64
| АЛЬФАБ2Р24 | 26.07.2024 18:50:01 | 90.9 | −0.29 | −0.32% | 91.19 | 91.3 | 90.03 | 91.3 | 90.84 | 1 740 | 1 580 680 | 110
| АЛЬФАБ2Р25 | 26.07.2024 18:50:01 | 94.56 | +0.44 | +0.47% | 94.12 | 94.24 | 94.24 | 95.09 | 94.71 | 127 | 120 282 | 42
| АЛЬФАБ2Р26 | 26.07.2024 18:50:01 | 94.29 | −0.23 | −0.24% | 94.52 | 93.53 | 93.31 | 95.98 | 95.01 | 478 | 454 134 | 75
| АЛЬФАБ2Р29 | 26.07.2024 18:48:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АльфаБО-13 | 26.07.2024 18:50:00 | 99.87 | 0 | 0% | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | 1 | 999 | 1
| АльфаБО-15 | 26.07.2024 18:50:00 | N/A | | | 100.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АльфаБО-18 | 26.07.2024 18:48:33 | 96.1 | +0.05 | +0.05% | 96.05 | 96.19 | 95.65 | 96.2 | 96.2 | 814 | 783 043 | 22
| АльфаБО-21 | 26.07.2024 18:50:00 | 92.08 | +0.34 | +0.37% | 91.74 | 91.75 | 91.73 | 92.34 | 92.08 | 49 | 45 119 | 19
| АЛЬФА-БС01 | 26.07.2024 18:40:01 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАДОН01 | 26.07.2024 18:50:01 | 92.24 | +0.17 | +0.18% | 92.07 | 92.31 | 91.52 | 92.33 | 92.15 | 1 047 | 964 837 | 166
| АЛЬФАЗО350 | 26.07.2024 18:48:16 | 75.1001 | −0.8998 | −1.18% | 75.9999 | 77.4 | 75 | 79.7585 | 75.886 | 48 | 3 111 083 | 29
| АЛЬФАЗО400 | 26.07.2024 18:50:01 | 71 | +0.559 | +0.79% | 70.441 | 71 | 68.6703 | 71 | 69.7161 | 57 | 3 394 036 | 21
| АЛЬФАЗО500 | 26.07.2024 18:50:02 | 79.5 | +0.0001 | 0% | 79.4999 | 79.4998 | 79.4998 | 79.5001 | 79.5 | 163 | 11 067 856 | 9
| АЛЬФАЗО850 | 26.07.2024 18:50:02 | 84.48 | +1.8774 | +2.27% | 82.6026 | 82.9002 | 82.4899 | 84.48 | 83.0364 | 496 | 35 177 021 | 32
| АЛЬЯНС 1P1 | 26.07.2024 18:50:01 | 89.23 | −0.25 | −0.28% | 89.48 | 89.51 | 89.1 | 89.6 | 89.32 | 484 | 432 312 | 104
| АЛЬЯНС 1P2 | 26.07.2024 18:50:01 | 88.94 | +0.03 | +0.03% | 88.91 | 88.95 | 88.94 | 89.04 | 88.97 | 65 | 57 827 | 32
| АЛЬЯНС 1P3 | 26.07.2024 18:50:01 | 100.04 | +0.04 | +0.04% | 100 | 100.08 | 99.99 | 100.14 | 100.04 | 4 891 | 4 892 861 | 294
| АЛЬЯНС 1P4 | 26.07.2024 18:50:01 | 91.62 | −0.5 | −0.54% | 92.12 | 93.9 | 90.19 | 93.9 | 91.52 | 3 086 | 2 824 256 | 509
| АЛЬЯНС 1P5 | 26.07.2024 18:50:02 | 99.98 | +0.68 | +0.68% | 99.3 | 99.31 | 99.02 | 99.99 | 99.53 | 226 | 224 935 | 52
| Аннапурна | 26.07.2024 19:00:03 | N/A | | | 20 640 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АПРИ 05 | 26.07.2024 18:50:00 | 92.65 | +0.09 | +0.10% | 92.56 | 92.48 | 92.38 | 92.74 | 92.54 | 833 | 770 888 | 34
| АПРИ 2Р1 | 26.07.2024 18:50:01 | 98.89 | 0 | 0% | 98.89 | 98.9 | 98.1 | 99 | 98.68 | 2 040 | 2 013 102 | 210
| АПРИ 2Р2 | 26.07.2024 18:50:01 | 94.68 | −0.23 | −0.24% | 94.91 | 94.89 | 94.5 | 94.99 | 94.69 | 3 272 | 3 098 126 | 482
| АПРИ 2Р3 | 26.07.2024 18:50:01 | 99.24 | +0.12 | +0.12% | 99.12 | 99.04 | 98.02 | 99.27 | 98.89 | 8 410 | 8 316 808 | 586
| АПРИ 2Р4 | 26.07.2024 18:50:01 | 102.01 | +0.05 | +0.05% | 101.96 | 101.9 | 101.62 | 102.35 | 101.95 | 987 | 1 006 283 | 205
| АПРИ БП5 | 26.07.2024 18:50:01 | 100.2 | +0.15 | +0.15% | 100.05 | 100.05 | 100.03 | 100.22 | 100.1 | 5 724 | 5 729 865 | 203
| Апт36,61P1 | 26.07.2024 18:48:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Апт36,62P1 | 26.07.2024 18:48:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Аптеки36и6 | 26.07.2024 19:00:03 | 11.42 | −0.338 | −2.87% | 11.758 | 11.8 | 11.252 | 11.804 | 11.518 | 4 251 000 | 48 964 080 | 5 552
| АРАГОН БП1 | 26.07.2024 18:40:01 | N/A | | | 102.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРАГОН БП2 | 26.07.2024 18:40:01 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРАГОН об | 26.07.2024 18:40:04 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРЕНЗА1Р01 | 26.07.2024 18:45:27 | 94.88 | −0.12 | −0.13% | 95 | 95.14 | 93.6 | 95.69 | 94.83 | 360 | 307 238 | 90
| АРЕНЗА1Р02 | 26.07.2024 18:50:01 | 91.75 | 0 | 0% | 91.75 | 91.81 | 91.38 | 92.49 | 92.15 | 340 | 313 299 | 73
| АРЕНЗА1Р03 | 26.07.2024 18:48:14 | 92.26 | +0.09 | +0.10% | 92.17 | 92.29 | 91 | 93.22 | 92.05 | 260 | 239 342 | 65
| АРЕНЗА1Р04 | 26.07.2024 18:50:01 | 91.25 | +2.25 | +2.53% | 89 | 89.89 | 89.22 | 91.47 | 90.71 | 1 094 | 992 385 | 142
| АРЕНЗАПРО1 | 26.07.2024 18:48:16 | 99.16 | +0.31 | +0.31% | 98.85 | 99.02 | 98.87 | 99.16 | 99.05 | 27 | 5 349 | 16
| АрлифтБО01 | 26.07.2024 18:50:01 | 96.99 | −0.48 | −0.49% | 97.47 | 97 | 95.57 | 97.56 | 96.5 | 536 | 517 237 | 50
| Арсагера | 26.07.2024 19:00:03 | 14.42 | +0.36 | +2.56% | 14.06 | 14.1 | 13.78 | 14.5 | 14.21 | 89 800 | 1 275 810 | 194
| АрсагераФА | 26.07.2024 19:00:03 | 16 300 | +190 | +1.18% | 16 110 | 16 544 | 15 872 | 16 544 | 16 028 | 80 | 1 282 280 | 31
| АрсКР1.55 | 26.07.2024 19:00:03 | 2 130 | −24 | −1.11% | 2 154 | 2 160 | 2 130 | 2 160 | 2 157 | 18 | 38 830 | 4
| Артгн БО01 | 26.07.2024 18:50:00 | 88.9 | 0 | 0% | 88.9 | 88.99 | 88.06 | 89.1 | 88.96 | 506 | 450 125 | 44
| АСВ 1Р01 | 26.07.2024 18:50:01 | 87.46 | +0.19 | +0.22% | 87.27 | 87.01 | 86.46 | 87.52 | 87.28 | 582 | 507 946 | 70
| АСВ 1Р02 | 26.07.2024 18:50:01 | 93.67 | −0.67 | −0.71% | 94.34 | 94.31 | 93.46 | 94.32 | 93.86 | 2 103 | 1 973 791 | 142
| АСКО ао | 02.12.2021 18:50:05 | 3.58 | −0.32 | −8.21% | 3.9 | 3.98 | 3.32 | 3.98 | 3.64 | 3 665 500 | 13 317 630 | 2 020
| АСпэйс 1Р1 | 26.07.2024 18:45:03 | 99.16 | −0.49 | −0.49% | 99.65 | 99.55 | 99.1 | 99.55 | 99.2 | 3 731 | 3 701 278 | 314
| АСПЭКДом01 | 26.07.2024 18:50:01 | 98.46 | +0.16 | +0.16% | 98.3 | 98.12 | 98.12 | 98.46 | 98.41 | 910 | 447 759 | 48
| Астра ао | 26.07.2024 23:50:03 | 535.4 | −27.05 | −4.81% | 562.45 | 563.2 | 531.55 | 568 | 546.8 | 961 228 | 525 575 889 | 32 645
| АстрЭнСб | 26.07.2024 19:00:03 | 2.57 | −0.025 | −0.96% | 2.595 | 2.59 | 2.5 | 2.645 | 2.55 | 256 000 | 653 050 | 90
| АТОМ БП01 | 26.07.2024 18:50:00 | 84.76 | +0.06 | +0.07% | 84.7 | 84.78 | 84.36 | 84.79 | 84.74 | 63 | 53 389 | 23
| Атомстр 01 | 26.07.2024 18:50:00 | 98.64 | −0.27 | −0.27% | 98.91 | 98.91 | 98.55 | 98.91 | 98.64 | 296 | 291 978 | 22
| Атомэнпр01 | 26.07.2024 18:50:00 | 85.49 | +0.46 | +0.54% | 85.03 | 85.17 | 84.89 | 85.5 | 85.3 | 262 | 223 499 | 69
| Атомэнпр02 | 26.07.2024 18:48:34 | 90.7 | −0.66 | −0.72% | 91.36 | 91.3 | 90.26 | 91.3 | 90.82 | 121 | 109 894 | 49
| АФАНСБО-01 | 26.07.2024 18:50:01 | 98.95 | +0.28 | +0.28% | 98.67 | 98.99 | 98.47 | 99.19 | 98.81 | 154 | 152 173 | 42
| АФБАНК1Р10 | 26.07.2024 18:50:01 | 91.12 | +0.06 | +0.07% | 91.06 | 91.02 | 90.4 | 91.12 | 91.02 | 1 093 | 994 849 | 38
| АФБАНК1Р11 | 26.07.2024 18:50:01 | 100.65 | +0.12 | +0.12% | 100.53 | 100.53 | 100.4 | 100.67 | 100.59 | 22 818 | 22 952 032 | 451
| АФБАНК1Р12 | 26.07.2024 18:50:02 | 100.02 | +0.07 | +0.07% | 99.95 | 99.98 | 99.88 | 100.03 | 99.96 | 26 063 | 26 053 195 | 370
| АФиБАНК1Р9 | 26.07.2024 18:50:00 | 98.68 | −0.22 | −0.22% | 98.9 | 99.22 | 98.5 | 99.3 | 98.65 | 869 | 857 250 | 79
| АшинскийМЗ | 26.07.2024 19:00:03 | 74.64 | −2.86 | −3.69% | 77.5 | 77.5 | 72.56 | 79 | 76.2 | 556 800 | 42 424 414 | 1 465
| Аэрофл БО1 | 26.07.2024 18:50:00 | 85.32 | −0.03 | −0.04% | 85.35 | 85.8 | 85.1 | 85.85 | 85.23 | 6 973 | 5 942 953 | 332
| Аэрофлот | 26.07.2024 23:50:03 | 55.47 | −2.59 | −4.46% | 58.06 | 58.06 | 55 | 58.73 | 56.58 | 42 568 550 | 2 408 537 622 | 44 848
| Аэрфью2Р01 | 26.07.2024 18:48:40 | 98.93 | −0.03 | −0.03% | 98.96 | 98.96 | 98.26 | 98.98 | 98.69 | 494 | 487 516 | 59
| Аэрфью2Р02 | 26.07.2024 18:50:01 | 95.75 | +0.75 | +0.79% | 95 | 95.54 | 95.02 | 98.24 | 96.01 | 8 097 | 7 774 295 | 251
| Аэрфью2Р03 | 26.07.2024 18:50:04 | 100.19 | −0.06 | −0.06% | 100.25 | 100.52 | 100 | 100.52 | 100.09 | 21 554 | 21 572 412 | 331
| БалтЛизБП3 | 24.07.2024 18:50:00 | 100.02 | +0.08 | +0.08% | 99.94 | 100.04 | 99.86 | 100.04 | 99.94 | 825 | 103 062 | 81
| БалтЛизБП4 | 26.07.2024 18:50:00 | 99.18 | −0.07 | −0.07% | 99.25 | 99.37 | 99.18 | 99.37 | 99.25 | 9 560 | 1 660 377 | 114
| БалтЛизБП6 | 26.07.2024 18:50:01 | 94.72 | +0.48 | +0.51% | 94.24 | 94.32 | 94.29 | 95 | 94.8 | 689 | 653 159 | 122
| БалтЛизБП7 | 26.07.2024 18:48:14 | 91.49 | −0.85 | −0.92% | 92.34 | 92.28 | 90.07 | 92.28 | 90.74 | 112 | 101 624 | 37
| БалтЛизБП8 | 26.07.2024 18:50:01 | 92.19 | +0.36 | +0.39% | 91.83 | 92 | 91.95 | 92.39 | 92.18 | 5 766 | 5 314 961 | 396
| БалтЛизБП9 | 26.07.2024 18:48:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БалтЛизП10 | 26.07.2024 18:50:01 | 100.27 | +0.12 | +0.12% | 100.15 | 100.15 | 100.06 | 100.35 | 100.18 | 82 921 | 83 072 998 | 1 124
| БалтЛизП11 | 26.07.2024 18:50:02 | 100.58 | +0.34 | +0.34% | 100.24 | 100.22 | 100.2 | 100.8 | 100.34 | 81 539 | 81 819 583 | 1 116
| БанкДОМ1P1 | 26.07.2024 18:50:01 | 96.69 | −0.01 | −0.01% | 96.7 | 96.67 | 96 | 96.69 | 96.02 | 689 | 661 579 | 14
| БашИнСв ап | 26.07.2024 19:00:03 | 10.98 | −0.11 | −0.99% | 11.09 | 11.08 | 10.95 | 11.08 | 11.02 | 24 800 | 273 266 | 82
| Башкорт20 | 26.07.2024 18:50:00 | 93.1 | −0.02 | −0.02% | 93.12 | 92.46 | 91.52 | 93.41 | 92.45 | 275 | 177 964 | 63
| Башкорт21 | 26.07.2024 18:48:07 | 88.71 | −0.7 | −0.78% | 89.41 | 89.22 | 88.62 | 89.54 | 88.97 | 109 | 67 884 | 34
| Башкорт23 | 26.07.2024 18:48:46 | 89.62 | +0.2 | +0.22% | 89.42 | 89.5 | 88.91 | 89.73 | 89.52 | 136 | 121 754 | 33
| Башнефт ао | 26.07.2024 23:50:03 | 2 722 | −13 | −0.48% | 2 735 | 2 731 | 2 662 | 2 829 | 2 742.5 | 99 325 | 272 383 125 | 7 892
| Башнефт ап | 26.07.2024 23:50:03 | 1 623 | −42.5 | −2.55% | 1 665.5 | 1 667 | 1 609.5 | 1 684.5 | 1 640 | 380 248 | 623 674 097 | 18 114
| БашнфБ1P1R | 19.07.2024 18:48:08 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО10 | 26.07.2024 18:48:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО2 | 19.07.2024 18:48:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО3 | 26.07.2024 18:40:01 | N/A | | | 105.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО4 | 26.07.2024 18:48:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО7 | 31.05.2024 11:23:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО8 | 26.07.2024 18:50:00 | 96.14 | +0.18 | +0.19% | 95.96 | 96.08 | 95.91 | 96.14 | 96.05 | 123 | 118 137 | 43
| БашнфтБО9 | 23.05.2024 18:40:02 | N/A | | | 106.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БДеньг-2P2 | 26.07.2024 18:50:02 | 88.83 | −0.02 | −0.02% | 88.85 | 88.85 | 88.21 | 89.36 | 88.78 | 893 | 792 783 | 56
| БДеньг-2P3 | 26.07.2024 18:50:02 | 84.92 | −0.35 | −0.41% | 85.27 | 85.55 | 84 | 85.55 | 84.88 | 849 | 720 599 | 97
| БДеньг-2P4 | 26.07.2024 18:50:02 | 99.56 | −0.11 | −0.11% | 99.67 | 99.7 | 99.15 | 99.75 | 99.58 | 3 356 | 3 341 986 | 272
| БДеньг-2P5 | 26.07.2024 18:50:02 | 98.58 | +0.28 | +0.28% | 98.3 | 98.2 | 98.11 | 98.59 | 98.39 | 1 853 | 1 823 160 | 163
| БДеньг-2P6 | 26.07.2024 18:50:02 | 100.1 | +0.2 | +0.20% | 99.9 | 99.79 | 99.75 | 100.13 | 100.03 | 5 388 | 5 389 674 | 284
| БДеньги-03 | 26.07.2024 18:48:36 | 101.45 | −0.35 | −0.34% | 101.8 | 101.84 | 100.81 | 103.55 | 102.19 | 749 | 765 429 | 107
| БДеньг-Ю01 | 26.07.2024 18:48:45 | 98.7999 | −0.1501 | −0.15% | 98.95 | 100.1499 | 97.0029 | 100.1499 | 97.9048 | 17 | 19 909 | 5
| Беларусь07 | 26.07.2024 18:50:00 | 93.27 | +0.35 | +0.38% | 92.92 | 92.92 | 92.71 | 93.76 | 93.15 | 4 663 | 4 343 445 | 561
| БелОб34012 | 26.07.2024 18:50:00 | 99.9 | +0.01 | +0.01% | 99.89 | 99.77 | 99.76 | 99.9 | 99.89 | 511 | 127 613 | 71
| БелОб34013 | 26.07.2024 18:50:00 | 98.28 | −0.65 | −0.66% | 98.93 | 98.83 | 98.1 | 99.18 | 98.67 | 61 | 15 047 | 22
| БелОб34014 | 26.07.2024 18:50:00 | 94.71 | +0.21 | +0.22% | 94.5 | 93.46 | 93.46 | 94.71 | 94.24 | 58 | 30 062 | 21
| БелОб34015 | 26.07.2024 18:48:29 | 93.95 | +0.11 | +0.12% | 93.84 | 93.6 | 93.6 | 93.95 | 93.83 | 19 | 9 538 | 7
| БелОб34016 | 26.07.2024 18:48:12 | 90.48 | +0.23 | +0.25% | 90.25 | 90.32 | 90 | 90.71 | 90.35 | 926 | 50 200 | 104
| Белон ао | 26.07.2024 19:00:03 | 21.525 | −0.845 | −3.78% | 22.37 | 22.465 | 21.07 | 23.1 | 22.215 | 2 457 000 | 54 587 880 | 2 996
| БизНед 1Р1 | 26.07.2024 18:50:00 | 99.43 | +0.03 | +0.03% | 99.4 | 99.43 | 99.32 | 99.43 | 99.42 | 915 | 363 868 | 32
| БизНед 1Р2 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БИЗНЕС01 | 26.07.2024 18:50:02 | 100.21 | +0.18 | +0.18% | 100.03 | 100.03 | 100 | 100.23 | 100.12 | 7 329 | 7 338 095 | 433
| БинФарм1P1 | 26.07.2024 18:48:32 | 98.8 | +0.14 | +0.14% | 98.66 | 98.74 | 98.25 | 98.82 | 98.37 | 350 | 344 284 | 48
| БинФарм1P2 | 26.07.2024 18:48:03 | 100.99 | +0.68 | +0.68% | 100.31 | 100.1 | 100.01 | 101.46 | 100.46 | 1 143 | 1 148 263 | 160
| БинФарм1P3 | 26.07.2024 18:50:01 | 100.5 | 0 | 0% | 100.5 | 100.5 | 100.3 | 100.6 | 100.49 | 8 211 | 8 250 982 | 352
| БКС Миррес | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| БКС Основа | 26.07.2024 23:50:03 | 305 | +0.6 | +0.20% | 304.4 | 304.8 | 304.6 | 307.8 | 305 | 3 306 | 1 008 088 | 140
| БКС РосАкц | 26.07.2024 23:50:03 | 4.99 | −0.1 | −1.96% | 5.09 | 5.09 | 4.99 | 5.15 | 5.07 | 5 843 769 | 29 643 701 | 1 620
| БКС РосЕвр | 26.07.2024 23:50:03 | 1 173 | −19 | −1.59% | 1 192 | 1 189 | 1 165 | 1 195 | 1 190 | 1 165 | 1 386 625 | 14
| БКСXXIIвек | 07.11.2023 23:50:03 | 338.6 | +8.6 | +2.61% | 330 | 363.8 | 280 | 419.6 | 332 | 592 | 196 600 | 161
| БКСБ1Р-01 | 26.07.2024 18:48:40 | 95.5 | +1.28 | +1.36% | 94.22 | 94.15 | 94.15 | 95.5 | 94.83 | 103 | 97 676 | 17
| БКСБ1Р-02 | 26.07.2024 18:50:01 | N/A | | | 94.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-03 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-05 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-06 | 23.05.2024 18:40:04 | N/A | | | 127.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-07 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-08 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-09 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-10 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСВостЗап | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| БКСДивАкци | 26.07.2024 19:00:03 | 102.4 | +0.13 | +0.13% | 102.27 | 103.69 | 101.01 | 104.55 | 103.22 | 94 392 | 9 743 061 | 383
| БКСДрагМет | 07.11.2023 23:50:03 | 148.5 | −44.5 | −23.06% | 193 | 189 | 122.5 | 194 | 163.5 | 10 793 | 1 762 534 | 261
| БКСИмперия | 07.11.2023 23:50:03 | 210 | −87.6 | −29.44% | 297.6 | 304.8 | 176 | 393.8 | 224.2 | 10 542 | 2 364 131 | 506
| БКСИнновац | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| БКСКапитал | 26.07.2024 23:50:03 | 604 | −3.2 | −0.53% | 607.2 | 607.6 | 600.6 | 611.2 | 606.8 | 35 769 | 21 703 794 | 437
| БКСПерспек | 07.11.2023 23:50:03 | 292 | −17 | −5.50% | 309 | 308.8 | 280 | 355.6 | 332.8 | 2 355 | 783 867 | 213
| БКСФундВыб | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| БКСЦифрГал | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| БорецК1Р01 | 26.07.2024 18:46:01 | 89.38 | −0.11 | −0.12% | 89.49 | 89.5 | 89.14 | 90.29 | 89.59 | 5 569 | 4 989 421 | 536
| БорецК1Р02 | 26.07.2024 18:46:49 | 101.99 | +0.49 | +0.48% | 101.5 | 101.51 | 101.46 | 102.67 | 102.12 | 3 448 | 3 521 126 | 243
| БорецКЗО26 | 26.07.2024 23:50:01 | 92.7214 | +1.2214 | +1.33% | 91.5 | 92.1499 | 92.1498 | 93.965 | 92.7239 | 309 | 24 471 392 | 46
| Боржоми1Р2 | 26.07.2024 18:48:26 | 96.9 | −0.26 | −0.27% | 97.16 | 97.31 | 96 | 97.99 | 96.51 | 4 861 | 4 691 529 | 123
| БрайтФ БП1 | 26.07.2024 18:48:28 | N/A | | | 99.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Брус 2P01 | 26.07.2024 18:50:00 | 96.49 | −0.01 | −0.01% | 96.5 | 96.87 | 95.6 | 96.87 | 96.17 | 2 894 | 2 783 086 | 260
| Брус 2P02 | 26.07.2024 18:50:01 | 95.65 | +0.05 | +0.05% | 95.6 | 95.63 | 95.2 | 96.03 | 95.5 | 20 767 | 19 831 831 | 1 416
| БСК 1Р-02 | 26.07.2024 18:50:00 | 94 | +0.1 | +0.11% | 93.9 | 93.89 | 93.81 | 94.3 | 94.05 | 1 137 | 1 069 342 | 75
| БСК 1Р-03 | 26.07.2024 18:48:26 | 88.75 | +0.44 | +0.50% | 88.31 | 88.5 | 88.02 | 88.88 | 88.69 | 611 | 541 891 | 83
| БСП ао | 26.07.2024 23:50:03 | 382.07 | −5.02 | −1.30% | 387.09 | 387.1 | 379.18 | 390.31 | 384.01 | 4 390 080 | 1 685 604 606 | 42 410
| БСП ап | 26.07.2024 19:00:03 | 55.85 | +0.35 | +0.63% | 55.5 | 56.75 | 51.05 | 60.2 | 56.65 | 1 905 000 | 107 961 360 | 3 680
| БурЗолото | 26.07.2024 19:00:03 | 2 111 | −6 | −0.28% | 2 117 | 2 142 | 2 092 | 2 152 | 2 119 | 1 858 | 3 938 005 | 236
| БЭЛТИ БОП2 | 26.07.2024 18:50:02 | 99.85 | +0.2 | +0.20% | 99.65 | 99.66 | 99.4 | 99.85 | 99.82 | 999 | 75 786 | 96
| БЭЛТИ БОП3 | 26.07.2024 18:50:02 | 94.13 | −0.17 | −0.18% | 94.3 | 94.3 | 94.12 | 94.48 | 94.27 | 43 | 18 646 | 16
| БЭЛТИ БОП4 | 26.07.2024 18:50:02 | 87.37 | +0.24 | +0.28% | 87.13 | 87.42 | 87.02 | 87.68 | 87.47 | 167 | 111 014 | 58
| БЭЛТИ БОП5 | 26.07.2024 18:50:02 | 92.61 | −0.25 | −0.27% | 92.86 | 93.29 | 92.45 | 93.29 | 92.75 | 90 | 62 604 | 32
| БЭЛТИ БОП6 | 26.07.2024 18:48:49 | 91.21 | −3.28 | −3.47% | 94.49 | 94.5 | 90 | 94.5 | 91.57 | 415 | 380 011 | 114
| Варьеган | 26.07.2024 19:00:03 | 3 374 | +224 | +7.11% | 3 150 | 3 180 | 3 142 | 3 388 | 3 288 | 930 | 3 058 704 | 244
| Варьеган-п | 26.07.2024 19:00:03 | 2 545 | +78 | +3.16% | 2 467 | 2 498 | 2 414 | 2 545 | 2 496 | 496 | 1 237 995 | 177
| ВБРР 1P-04 | 26.07.2024 18:50:00 | N/A | | | 99.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВБРР 1P-05 | 26.07.2024 18:48:17 | 97.35 | +0.59 | +0.61% | 96.76 | 103.09 | 96.62 | 103.09 | 99.9 | 13 | 12 987 | 8
| ВертолетБ1 | 26.07.2024 18:40:01 | N/A | | | 109.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВертолетБ3 | 26.07.2024 18:50:00 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВертолетБ4 | 26.07.2024 18:40:01 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВИ.ру | 26.07.2024 19:00:03 | 180.55 | −3.4 | −1.85% | 183.95 | 184.05 | 179.05 | 185.25 | 181.75 | 130 788 | 23 769 830 | 5 863
| ВИС Ф БП01 | 26.07.2024 18:48:18 | 98.95 | +0.73 | +0.74% | 98.22 | 98.36 | 98.3 | 99.33 | 98.53 | 3 174 | 3 127 454 | 384
| ВИС Ф БП03 | 26.07.2024 18:46:20 | 90.99 | +0.01 | +0.01% | 90.98 | 90.91 | 90.25 | 91.29 | 90.8 | 2 443 | 2 218 269 | 384
| ВИС Ф БП04 | 26.07.2024 18:50:01 | 88.5 | +0.14 | +0.16% | 88.36 | 88.36 | 87.88 | 89.13 | 88.54 | 6 706 | 5 937 692 | 674
| ВИС Ф БП05 | 26.07.2024 18:50:01 | 96.49 | +1.15 | +1.21% | 95.34 | 95.92 | 95.35 | 96.5 | 96.11 | 4 557 | 4 379 719 | 516
| ВитаЛ 1Р01 | 26.07.2024 18:40:01 | 99.55 | +0.23 | +0.23% | 99.32 | 99.53 | 99.23 | 99.7 | 99.58 | 439 | 437 138 | 58
| ВитаЛ 1Р02 | 26.07.2024 18:48:37 | 97.2 | +0.4 | +0.41% | 96.8 | 96.95 | 96.25 | 97.62 | 96.93 | 1 235 | 1 197 050 | 123
| ВитаЛ 1Р03 | 26.07.2024 18:50:00 | 93.35 | +0.06 | +0.06% | 93.29 | 93.91 | 93.2 | 93.99 | 93.51 | 358 | 334 776 | 53
| ВолгЭнСб | 26.07.2024 19:00:03 | 14.96 | −0.34 | −2.22% | 15.3 | 15.22 | 14.9 | 15.42 | 15.1 | 44 000 | 664 240 | 42
| ВолгЭнСб-п | 26.07.2024 19:00:03 | 9.32 | −0.02 | −0.21% | 9.34 | 9.28 | 9.06 | 9.32 | 9.2 | 33 000 | 303 660 | 30
| ВсИнстр1Р1 | 26.07.2024 18:48:25 | 105.27 | +0.07 | +0.07% | 105.2 | 105.49 | 104 | 105.5 | 105.22 | 3 656 | 3 846 810 | 281
| ВСК 1P-01R | 26.07.2024 18:50:00 | 86.38 | −0.01 | −0.01% | 86.39 | 86.42 | 85.5 | 86.45 | 86.09 | 160 | 137 740 | 35
| ВСК 1P-02R | 26.07.2024 18:45:14 | 85.67 | 0 | 0% | 85.67 | 85.68 | 84.02 | 85.7 | 85.24 | 158 | 134 680 | 32
| ВСК 1P-03R | 26.07.2024 18:48:43 | 82.67 | +0.44 | +0.54% | 82.23 | 82.94 | 82.06 | 83.35 | 82.76 | 942 | 779 645 | 144
| ВСК 1P-04R | 26.07.2024 18:45:07 | 83.71 | −0.02 | −0.02% | 83.73 | 83.83 | 83 | 85.1 | 83.92 | 2 350 | 1 972 137 | 252
| ВСМПО-АВСМ | 26.07.2024 23:50:03 | 29 860 | −520 | −1.71% | 30 380 | 30 480 | 29 500 | 30 760 | 30 120 | 1 152 | 34 689 780 | 731
| ВТБ ао | 26.07.2024 23:50:03 | 96.73 | −2.47 | −2.49% | 99.2 | 99 | 95.5 | 101.15 | 98.06 | 41 361 366 | 4 056 099 522 | 142 321
| ВТБ Б1-137 | 26.07.2024 18:50:00 | 85.74 | +0.01 | +0.01% | 85.73 | 85.74 | 85.74 | 85.74 | 85.74 | 9 | 7 717 | 2
| ВТБ Б1-138 | 26.07.2024 18:48:26 | N/A | | | 86.09 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-141 | 26.07.2024 18:50:00 | N/A | | | 80.92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-142 | 26.07.2024 18:48:21 | N/A | | | 84.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-153 | 26.07.2024 18:48:15 | N/A | | | 89.12 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-184 | 26.07.2024 18:40:01 | N/A | | | 81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-187 | 26.07.2024 18:50:00 | N/A | | | 75.69 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-188 | 26.07.2024 18:48:30 | N/A | | | 75.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-197 | 25.07.2024 18:48:04 | 137.87 | +0.02 | +0.01% | 137.85 | 137.01 | 136 | 137.87 | 137.75 | 7 565 | 10 420 925 | 11
| ВТБ Б1-198 | 26.07.2024 18:48:30 | N/A | | | 100.33 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-199 | 26.07.2024 18:50:00 | 156.2 | −16.8 | −9.71% | 173 | 156.3 | 156.2 | 156.3 | 156.21 | 200 | 312 420 | 2
| ВТБ Б1-200 | 26.07.2024 18:50:00 | N/A | | | 99.94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-201 | 26.07.2024 18:48:41 | N/A | | | 128.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-202 | 26.07.2024 18:48:28 | N/A | | | 97.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-211 | 26.07.2024 18:40:02 | N/A | | | 123.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-212 | 26.07.2024 18:50:00 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-214 | 26.07.2024 18:48:13 | N/A | | | 96.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-215 | 26.07.2024 18:48:24 | N/A | | | 130 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-216 | 26.07.2024 18:48:33 | N/A | | | 70.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-217 | 26.07.2024 18:40:02 | N/A | | | 76.58 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-221 | 26.07.2024 18:48:28 | N/A | | | 119.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-223 | 26.07.2024 18:50:00 | N/A | | | 95.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-224 | 26.07.2024 18:50:00 | N/A | | | 96.58 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-225 | 26.07.2024 18:48:46 | N/A | | | 96.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-226 | 26.07.2024 18:48:05 | N/A | | | 102.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-227 | 26.07.2024 18:40:02 | N/A | | | 105.79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-236 | 26.07.2024 18:40:02 | N/A | | | 128.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-237 | 26.07.2024 18:40:02 | N/A | | | 134.64 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-238 | 26.07.2024 18:48:10 | 96.34 | +0.26 | +0.27% | 96.08 | 94.83 | 94.83 | 96.34 | 95.22 | 135 | 128 549 | 5
| ВТБ Б1-239 | 26.07.2024 18:48:12 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-240 | 26.07.2024 18:50:00 | 95.98 | +0.98 | +1.03% | 95 | 95.98 | 95.98 | 95.98 | 95.98 | 10 | 9 598 | 1
| ВТБ Б1-241 | 26.07.2024 18:48:04 | N/A | | | 79.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-242 | 26.07.2024 18:40:02 | N/A | | | 80.94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-243 | 26.07.2024 18:50:00 | N/A | | | 79.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-244 | 26.07.2024 18:48:28 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-245 | 26.07.2024 18:48:11 | N/A | | | 89.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-246 | 26.07.2024 18:48:20 | N/A | | | 74.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-247 | 26.07.2024 18:40:02 | N/A | | | 80.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-248 | 26.07.2024 18:40:02 | N/A | | | 75.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-249 | 26.07.2024 18:40:02 | N/A | | | 135.47 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-250 | 26.07.2024 18:48:31 | N/A | | | 88.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-254 | 26.07.2024 18:40:02 | N/A | | | 79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-255 | 26.07.2024 18:50:00 | N/A | | | 78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-256 | 26.07.2024 18:48:18 | 80 | −3.49 | −4.18% | 83.49 | 80.04 | 80 | 80.04 | 80 | 19 | 15 201 | 4
| ВТБ Б1-259 | 26.07.2024 18:48:23 | N/A | | | 99.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-260 | 26.07.2024 18:40:02 | N/A | | | 101.94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-261 | 26.07.2024 18:48:28 | N/A | | | 95.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-262 | 26.07.2024 18:48:30 | N/A | | | 103.37 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-263 | 26.07.2024 18:48:34 | N/A | | | 93.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-264 | 26.07.2024 18:48:19 | N/A | | | 110.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-265 | 26.07.2024 18:48:26 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-266 | 26.07.2024 18:50:00 | 104.5 | −0.5 | −0.48% | 105 | 104.5 | 104.5 | 104.5 | 104.5 | 10 | 10 450 | 1
| ВТБ Б1-267 | 26.07.2024 18:50:00 | N/A | | | 94.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-268 | 26.07.2024 18:48:39 | N/A | | | 98.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-274 | 26.07.2024 18:50:00 | 69 | −1 | −1.43% | 70 | 70 | 67 | 70 | 68.7 | 10 | 6 870 | 7
| ВТБ Б1-275 | 26.07.2024 18:49:38 | 93.28 | +0.59 | +0.64% | 92.69 | 93 | 93 | 93.28 | 93.27 | 32 | 29 847 | 2
| ВТБ Б1-276 | 26.07.2024 18:40:02 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-278 | 26.07.2024 18:48:28 | 92.29 | −0.21 | −0.23% | 92.5 | 93 | 91 | 95.98 | 93.93 | 86 | 80 780 | 14
| ВТБ Б1-279 | 26.07.2024 18:48:33 | N/A | | | 92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-280 | 26.07.2024 18:50:00 | N/A | | | 104.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-281 | 26.07.2024 18:50:00 | 94.5 | +2.5 | +2.72% | 92 | 90.4 | 90.4 | 94.5 | 94.13 | 11 | 10 354 | 4
| ВТБ Б1-282 | 26.07.2024 18:40:02 | N/A | | | 111.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-283 | 26.07.2024 18:48:19 | N/A | | | 92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-284 | 26.07.2024 18:48:39 | N/A | | | 91.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-287 | 26.07.2024 18:48:40 | 89.65 | −5.08 | −5.36% | 94.73 | 86.29 | 86.29 | 90.99 | 88 | 2 018 | 1 775 839 | 3
| ВТБ Б1-288 | 26.07.2024 18:50:01 | N/A | | | 94.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-292 | 26.07.2024 18:48:21 | N/A | | | 99.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-293 | 26.07.2024 18:50:01 | 100.78 | −0.26 | −0.26% | 101.04 | 100.78 | 100.78 | 100.78 | 100.78 | 390 | 393 042 | 2
| ВТБ Б1-294 | 26.07.2024 18:48:31 | N/A | | | 82.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-308 | 26.07.2024 18:50:01 | 101.2 | +0.1 | +0.10% | 101.1 | 101.2 | 101.2 | 101.2 | 101.2 | 4 | 4 048 | 4
| ВТБ Б1-309 | 26.07.2024 18:50:01 | 99.58 | +0.17 | +0.17% | 99.41 | 99.02 | 99.02 | 99.58 | 99.41 | 4 863 | 4 834 347 | 220
| ВТБ Б1-314 | 26.07.2024 18:50:01 | 82.04 | −1.21 | −1.45% | 83.25 | 83.25 | 82.04 | 83.25 | 82.69 | 65 | 53 750 | 4
| ВТБ Б1-315 | 26.07.2024 18:50:01 | 80.54 | −0.21 | −0.26% | 80.75 | 80.54 | 80.54 | 80.54 | 80.54 | 10 | 8 054 | 3
| ВТБ Б1-320 | 24.07.2024 18:50:01 | 99.97 | +0.17 | +0.17% | 99.8 | 99.99 | 99.86 | 100 | 99.98 | 2 413 | 2 412 489 | 102
| ВТБ Б1-321 | 26.07.2024 18:50:01 | 76.51 | −1.31 | −1.68% | 77.82 | 77.81 | 76.51 | 78.2 | 76.56 | 1 565 | 1 198 193 | 12
| ВТБ Б1-322 | 26.07.2024 18:50:01 | 75.53 | +0.04 | +0.05% | 75.49 | 74.95 | 71.76 | 75.56 | 73.67 | 388 | 285 855 | 14
| ВТБ Б1-323 | 26.07.2024 18:50:01 | N/A | | | 74.88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-324 | 26.07.2024 18:48:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-325 | 26.07.2024 18:48:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-326 | 26.07.2024 18:48:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-327 | 26.07.2024 18:48:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-329 | 26.07.2024 18:48:32 | 106.33 | −0.65 | −0.61% | 106.98 | 97.07 | 93.23 | 106.33 | 98.54 | 177 | 174 424 | 26
| ВТБ Б1-330 | 26.07.2024 18:48:56 | N/A | | | 72.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-338 | 26.07.2024 18:48:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-339 | 26.07.2024 18:48:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-341 | 26.07.2024 18:50:02 | 100.15 | +0.05 | +0.05% | 100.1 | 100.1 | 99.87 | 100.15 | 100.08 | 1 394 | 1 395 121 | 36
| ВТБ Б1-343 | 26.07.2024 18:50:01 | 99.4 | +0.3 | +0.30% | 99.1 | 99.26 | 98.92 | 99.43 | 99.11 | 14 204 | 14 076 981 | 301
| ВТБ Б1-346 | 26.07.2024 18:50:01 | 99.48 | +0.38 | +0.38% | 99.1 | 99.1 | 98.95 | 99.68 | 99.4 | 15 917 | 15 822 073 | 154
| ВТБ Б1-347 | 26.07.2024 18:50:01 | 99.36 | −0.09 | −0.09% | 99.45 | 99.45 | 99.22 | 99.49 | 99.33 | 2 934 | 2 914 396 | 72
| ВТБ Б1-348 | 26.07.2024 18:50:01 | 100.03 | −0.03 | −0.03% | 100.06 | 100.07 | 99.85 | 100.07 | 99.97 | 3 615 | 3 614 039 | 108
| ВТБ Б1-349 | 26.07.2024 18:50:01 | 100 | +1.21 | +1.22% | 98.79 | 98.79 | 98.6 | 100.47 | 99.4 | 540 | 536 771 | 56
| ВТБ Б1-351 | 26.07.2024 18:50:01 | 100.21 | +0.2 | +0.20% | 100.01 | 100.07 | 99.94 | 100.23 | 100.15 | 6 378 | 6 387 468 | 116
| ВТБ Б1-352 | 26.07.2024 18:50:01 | 100.63 | −1.37 | −1.34% | 102 | 101.34 | 99 | 101.97 | 99.86 | 134 | 133 817 | 26
| ВТБ Б1-353 | 26.07.2024 18:50:01 | 100.09 | 0 | 0% | 100.09 | 100.21 | 99.62 | 100.52 | 100.19 | 2 998 | 3 003 727 | 26
| ВТБ Б1-354 | 26.07.2024 18:50:02 | 100.38 | +0.44 | +0.44% | 99.94 | 100.1 | 99.84 | 100.38 | 100.17 | 654 | 655 128 | 48
| ВТБ Б-1-65 | 26.07.2024 18:50:00 | N/A | | | 86.28 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-66 | 26.07.2024 18:50:00 | N/A | | | 167.88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-68 | 26.07.2024 18:48:27 | N/A | | | 122.14 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-69 | 26.07.2024 18:48:43 | N/A | | | 132.56 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-71 | 26.07.2024 18:40:01 | N/A | | | 184.88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-79 | 26.07.2024 18:48:02 | N/A | | | 154.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-96 | 26.07.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-97 | 26.07.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ БО-30 | 26.07.2024 18:48:40 | 101.2 | +0.96 | +0.96% | 100.24 | 101.19 | 101.19 | 101.71 | 101.21 | 36 | 36 435 | 8
| ВТБ ЗО-24 | 26.07.2024 18:48:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ ЗО-35 | 26.07.2024 18:48:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ ЗО-Т1 | 26.07.2024 18:50:01 | 70.8891 | +0.3891 | +0.55% | 70.5 | 70.5 | 70.408 | 71.5 | 70.6356 | 1 050 | 63 346 369 | 188
| ВТБ С1-252 | 26.07.2024 18:40:01 | N/A | | | 93.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-475 | 26.07.2024 18:48:36 | N/A | | | 94.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-518 | 26.07.2024 18:50:01 | 85 | −9.99 | −10.52% | 94.99 | 85.59 | 85 | 85.59 | 85.06 | 225 | 191 389 | 11
| ВТБ С1-519 | 26.07.2024 18:50:01 | 98.98 | +1.04 | +1.06% | 97.94 | 98.98 | 98.98 | 98.98 | 98.98 | 4 | 3 959 | 1
| ВТБ С1-627 | 26.07.2024 18:48:24 | N/A | | | 85.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-713 | 26.07.2024 18:40:01 | 92 | +0.1 | +0.11% | 91.9 | 92 | 92 | 92 | 92 | 30 | 27 600 | 1
| ВТБ С1-714 | 26.07.2024 18:50:00 | N/A | | | 98.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-733 | 26.07.2024 18:50:00 | 66.12 | −3.38 | −4.86% | 69.5 | 67.5 | 66.12 | 67.5 | 66.34 | 3 754 | 2 490 356 | 5
| ВТБ С1-800 | 26.07.2024 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Т2-3 | 26.07.2024 18:48:14 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБЛИЗ 1Р1 | 26.07.2024 18:50:02 | 100.23 | +0.13 | +0.13% | 100.1 | 100.1 | 99.99 | 100.29 | 100.08 | 46 491 | 46 530 000 | 1 101
| ВТБРКС01 | 26.07.2024 18:50:00 | 87.39 | +0.12 | +0.14% | 87.27 | 87.27 | 87.11 | 87.52 | 87.31 | 25 674 | 21 122 939 | 857
| ВТБСУБ1-10 | 23.07.2024 18:40:02 | N/A | | | 96.9614 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-11 | 26.07.2024 18:48:33 | N/A | | | 53 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-12 | 26.07.2024 18:50:00 | N/A | | | 84.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-13 | 26.07.2024 18:48:24 | 82.5 | +0.5 | +0.61% | 82 | 82.5 | 82.5 | 82.5 | 82.5 | 2 | 16 500 000 | 2
| ВТБСУБ1-8 | 26.07.2024 18:40:02 | N/A | | | 70 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-9 | 26.07.2024 18:40:02 | N/A | | | 42 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-1 | 26.07.2024 18:50:00 | 47 | −0.5 | −1.05% | 47.5 | 47.01 | 47 | 47.01 | 47.0025 | 4 | 24 086 901 | 4
| ВТБСУБТ1-2 | 26.07.2024 18:40:02 | N/A | | | 45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-3 | 26.07.2024 18:48:22 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-4 | 25.06.2024 18:50:00 | N/A | | | 101.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-5 | 26.07.2024 18:48:16 | 54 | −0.5 | −0.92% | 54.5 | 54 | 54 | 54 | 54 | 1 | 5 400 000 | 1
| ВТБСУБТ1-6 | 26.07.2024 18:40:02 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ2-1 | 26.07.2024 18:48:40 | 68.03 | +0.72 | +1.07% | 67.31 | 67.99 | 67.99 | 68.03 | 68.01 | 3 | 20 404 000 | 3
| ВТБСУБТ2-2 | 26.07.2024 18:50:00 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВХЗ-ао | 26.07.2024 19:00:03 | 235.2 | −2.4 | −1.01% | 237.6 | 231 | 230.4 | 237.2 | 233.2 | 1 560 | 363 854 | 69
| ВЦЗ 1P1R | 26.07.2024 18:50:00 | N/A | | | 92.78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВыбСудЗ ао | 26.07.2024 19:00:03 | 15 950 | −150 | −0.93% | 16 100 | 16 050 | 15 950 | 16 050 | 16 000 | 14 | 224 100 | 12
| ВыбСудЗ ап | 26.07.2024 19:00:03 | 10 700 | −280 | −2.55% | 10 980 | 10 760 | 10 680 | 10 760 | 10 720 | 15 | 160 680 | 10
| ВымпелК1Р1 | 26.07.2024 18:50:01 | 89.69 | −0.19 | −0.21% | 89.88 | 89.85 | 87 | 89.99 | 87.02 | 31 035 | 27 005 261 | 50
| ВымпелК1Р2 | 26.07.2024 18:48:37 | 78.49 | −0.17 | −0.22% | 78.66 | 78.67 | 78.49 | 78.98 | 78.92 | 31 | 24 466 | 8
| ВымпелК1Р3 | 26.07.2024 18:50:01 | 78.78 | +0.5 | +0.64% | 78.28 | 78.36 | 78.36 | 78.78 | 78.4 | 11 | 8 624 | 5
| ВымпелК1Р4 | 26.07.2024 18:50:01 | 79.49 | 0 | 0% | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 1 | 795 | 1
| ВымпелК1Р5 | 26.07.2024 18:50:01 | N/A | | | 84.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК1Р6 | 26.07.2024 18:50:01 | 80.94 | +0.15 | +0.19% | 80.79 | 80.85 | 80 | 80.98 | 80.83 | 2 869 | 2 319 058 | 129
| ВымпелК1Р7 | 26.07.2024 18:50:01 | 77.49 | 0 | 0% | 77.49 | 77.49 | 76.74 | 77.49 | 77.49 | 5 678 | 4 399 793 | 31
| ВымпелК1Р8 | 26.07.2024 18:48:33 | 74 | +0.64 | +0.87% | 73.36 | 74.42 | 73.6 | 74.87 | 74.17 | 94 | 69 723 | 31
| ВымпелК1Р9 | 24.06.2024 15:50:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК2Р1 | 26.07.2024 18:48:17 | N/A | | | 97.17 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК2Р3 | 19.07.2024 18:48:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р2 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р3 | 26.07.2024 18:48:26 | 91.98 | +0.1 | +0.11% | 91.88 | 91.98 | 91.98 | 91.98 | 91.98 | 1 | 920 | 1
| ВымпелК3Р4 | 26.07.2024 18:50:01 | N/A | | | 71.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелКБО2 | 26.07.2024 18:48:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелКБО3 | 26.07.2024 18:50:00 | N/A | | | 93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ 1P-19 | 26.07.2024 18:50:00 | 77.4 | 0 | 0% | 77.4 | 77.4 | 77.02 | 77.4 | 77.28 | 226 | 174 649 | 44
| ВЭБ ПБО1Р1 | 26.07.2024 18:40:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ.РФ 18 | 26.07.2024 18:50:00 | 98.45 | −0.1 | −0.10% | 98.55 | 98.46 | 98.45 | 98.84 | 98.74 | 8 | 7 899 | 5
| ВЭБ.РФ 19 | 26.07.2024 18:40:01 | 99.3 | −0.08 | −0.08% | 99.38 | 99.3 | 99.3 | 99.3 | 99.3 | 5 | 4 965 | 1
| ВЭБ.РФ 21 | 26.07.2024 18:48:17 | 95.96 | +0.07 | +0.07% | 95.89 | 94.62 | 94.62 | 95.97 | 95.14 | 89 | 84 674 | 25
| ВЭБ1P-18 | 26.07.2024 18:50:00 | 81.67 | +0.16 | +0.20% | 81.51 | 81.25 | 81.24 | 81.7 | 81.66 | 294 | 240 081 | 52
| ВЭБ1P-20 | 26.07.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-23В | 26.07.2024 18:48:08 | 93.6 | +0.35 | +0.38% | 93.25 | 93.79 | 93.32 | 93.79 | 93.51 | 9 | 718 793 | 6
| ВЭБ1P-24 | 26.07.2024 18:48:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-25 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-26 | 26.07.2024 18:47:05 | 78.67 | −0.1 | −0.13% | 78.77 | 79.02 | 77.84 | 79.02 | 78.28 | 122 | 95 501 | 32
| ВЭБ1P-28 | 26.07.2024 18:50:00 | 88.76 | −0.2 | −0.22% | 88.96 | 88.99 | 86.02 | 88.99 | 88.61 | 197 | 174 552 | 14
| ВЭБ1P-29 | 26.07.2024 18:50:00 | 91 | −0.42 | −0.46% | 91.42 | 91 | 91 | 91 | 91 | 1 | 910 | 1
| ВЭБ1P-30В | 26.07.2024 18:50:00 | N/A | | | 92.9943 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-32 | 17.07.2024 18:48:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-34 | 26.07.2024 18:50:01 | 97.5 | 0 | 0% | 97.5 | 97.45 | 96.41 | 97.5 | 97.07 | 2 427 | 2 355 944 | 128
| ВЭБ1P-35 | 26.07.2024 18:50:01 | 97.9 | +2.34 | +2.45% | 95.56 | 96.45 | 96.45 | 97.9 | 97.83 | 110 | 107 616 | 10
| ВЭБ1P-К440 | 17.07.2024 18:48:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-К441 | 18.07.2024 18:48:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-К443 | 19.07.2024 11:47:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2P-33 | 26.07.2024 18:50:01 | 83.4 | +0.51 | +0.62% | 82.89 | 82.9 | 82.54 | 83.5 | 83.08 | 2 220 | 1 844 388 | 278
| ВЭБ2P-К515 | 23.07.2024 18:48:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2P-К516 | 26.07.2024 18:48:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2P-К517 | 26.07.2024 18:48:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2P-К518 | 26.07.2024 18:48:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-31 | 26.07.2024 18:48:36 | 100.8 | +0.1 | +0.10% | 100.7 | 100.7 | 100.4 | 100.8 | 100.68 | 638 | 642 335 | 47
| ВЭБP-36 | 26.07.2024 18:50:01 | 101.2 | +0.01 | +0.01% | 101.19 | 101.44 | 100.95 | 101.52 | 101.18 | 3 504 | 3 545 494 | 129
| ВЭБP-37 | 26.07.2024 18:50:01 | 101.78 | +0.12 | +0.12% | 101.66 | 101.66 | 101.3 | 101.9 | 101.72 | 1 518 | 1 544 120 | 68
| ВЭБP-38 | 26.07.2024 18:50:01 | 103 | +1.21 | +1.19% | 101.79 | 101.8 | 101.8 | 103 | 102.38 | 135 | 138 213 | 10
| ВЭБP-39 | 26.07.2024 18:50:01 | 100.2 | −0.04 | −0.04% | 100.24 | 100.03 | 100.01 | 100.21 | 100.2 | 1 354 | 1 356 656 | 33
| ВЭБP-40 | 26.07.2024 18:48:27 | 99.73 | +0.28 | +0.28% | 99.45 | 99.78 | 99.35 | 99.78 | 99.38 | 74 955 | 74 491 884 | 70
| ВЭБP-41 | 26.07.2024 18:50:01 | 99.59 | −0.09 | −0.09% | 99.68 | 99.78 | 99.45 | 99.8 | 99.53 | 108 604 | 108 090 658 | 250
| ВЭБUSD1P-1 | 08.04.2024 18:40:12 | N/A | | | 99.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭББНКР 01 | 26.07.2024 18:50:02 | 98.17 | +0.14 | +0.14% | 98.03 | 98.11 | 97.85 | 98.2 | 98.17 | 557 | 273 525 | 50
| ВЭББНКР 02 | 26.07.2024 18:48:27 | 87.01 | +0.42 | +0.49% | 86.59 | 86.59 | 86.4 | 87.03 | 86.79 | 418 | 362 794 | 36
| ВЭББНКР 03 | 26.07.2024 18:48:09 | 85.99 | +1 | +1.18% | 84.99 | 84.7 | 84.7 | 86 | 85.18 | 165 | 140 552 | 21
| ВЭББНКР 04 | 26.07.2024 18:50:02 | 86.33 | +0.18 | +0.21% | 86.15 | 86.89 | 85.82 | 86.89 | 86.27 | 1 084 | 935 183 | 101
| ВЭББНКР 05 | 26.07.2024 18:48:35 | 91.6 | +0.26 | +0.28% | 91.34 | 91.79 | 90.23 | 91.79 | 91.2 | 375 | 342 008 | 52
| ВЭББНКР 06 | 26.07.2024 18:50:02 | 99 | 0 | 0% | 99 | 98.9 | 98.35 | 99 | 98.84 | 2 564 | 2 534 160 | 123
| ВЭБлизБ04 | 26.07.2024 18:50:00 | N/A | | | 96.73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБлизБ05 | 26.07.2024 18:48:32 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБлизБ06 | 26.07.2024 18:50:00 | N/A | | | 105.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБлизБ07 | 26.07.2024 18:48:30 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГАЗ ао | 26.07.2024 19:00:03 | 754 | −2 | −0.26% | 756 | 760 | 736 | 773 | 753 | 990 | 745 060 | 64
| ГАЗ ап | 26.07.2024 19:00:03 | 415.5 | −7 | −1.66% | 422.5 | 423 | 412 | 434.5 | 422.5 | 1 670 | 705 265 | 83
| ГазК 2Б-01 | 26.07.2024 18:48:27 | N/A | | | 81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап2P10 | 26.07.2024 18:50:01 | 99 | −0.14 | −0.14% | 99.14 | 99.45 | 98.92 | 99.5 | 99.12 | 12 707 | 12 595 512 | 92
| ГазКап2P11 | 26.07.2024 18:48:32 | 99.54 | +0.29 | +0.29% | 99.25 | 99.4 | 99.3 | 99.58 | 99.41 | 239 | 237 601 | 44
| ГазКап2P12 | 26.07.2024 18:50:01 | 99.49 | +0.17 | +0.17% | 99.32 | 99.48 | 99.18 | 99.5 | 99.33 | 834 | 828 390 | 36
| ГазКап2P14 | 26.07.2024 18:50:01 | 100.21 | +0.32 | +0.32% | 99.89 | 100.08 | 99.64 | 100.22 | 100 | 8 244 | 8 244 357 | 202
| ГазКап2P15 | 26.07.2024 18:48:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКБЗО26Д | 26.07.2024 23:50:01 | 77.9499 | +0.9269 | +1.20% | 77.023 | 78 | 77.4519 | 78 | 77.7967 | 467 | 31 030 340 | 67
| ГазКЗ-24Е | 26.07.2024 23:50:01 | 97.3232 | +1.5732 | +1.64% | 95.75 | 96.5049 | 96.5049 | 97.7275 | 97.2702 | 4 914 | 445 344 742 | 175
| ГазКЗ-25Е | 26.07.2024 23:50:01 | 98.8998 | +1.0999 | +1.12% | 97.7999 | 98.0126 | 97.1212 | 98.8998 | 98.3113 | 199 | 18 227 953 | 41
| ГазКЗ-25Е2 | 26.07.2024 23:50:01 | 97.0924 | +0.5286 | +0.55% | 96.5638 | 96.3787 | 96.3787 | 97.4499 | 97.1647 | 60 | 5 431 764 | 26
| ГазКЗ-26Д | 26.07.2024 23:50:01 | 95.6695 | +1.2195 | +1.29% | 94.45 | 94.697 | 94.6 | 95.9379 | 95.1291 | 1 988 | 161 524 534 | 98
| ГазКЗ-26Е | 26.07.2024 23:50:01 | 92.3999 | +1.97 | +2.18% | 90.4299 | 90.4 | 90.4 | 92.88 | 91.5902 | 121 | 10 325 605 | 39
| ГазКЗ-27Д | 26.07.2024 23:50:01 | 91.9 | +1.19 | +1.31% | 90.71 | 91.7 | 91.44 | 92.39 | 91.37 | 322 | 25 261 818 | 116
| ГазКЗ-27Д2 | 26.07.2024 23:50:01 | 86.3422 | +1.536 | +1.81% | 84.8062 | 84.75 | 84.5001 | 86.3422 | 85.5094 | 232 | 17 016 753 | 61
| ГазКЗ-27Е | 26.07.2024 23:50:01 | 83.6782 | +0.0313 | +0.04% | 83.6469 | 84.3233 | 83.5383 | 85.4852 | 84.4676 | 88 | 6 925 548 | 28
| ГазКЗ-27Ф | 26.07.2024 23:50:01 | N/A | | | 82.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКЗ-28Д | 26.07.2024 23:50:01 | 89.7 | −0.1895 | −0.21% | 89.8895 | 89.9982 | 89.3999 | 90 | 89.7117 | 115 | 8 811 614 | 27
| ГазКЗ-28Е | 26.07.2024 23:50:01 | 78.2499 | +2.0204 | +2.65% | 76.2295 | 76.228 | 76.228 | 78.9 | 77.8072 | 442 | 32 042 279 | 41
| ГазКЗ-29Д | 26.07.2024 23:50:01 | 79.9598 | +0.9195 | +1.16% | 79.0403 | 79.1595 | 78.7 | 79.9598 | 79.4118 | 1 159 | 78 817 253 | 56
| ГазКЗ-30Д | 26.07.2024 23:50:01 | 78.4466 | +2.6265 | +3.46% | 75.8201 | 76.1653 | 75.703 | 78.4466 | 76.5147 | 1 448 | 94 897 401 | 119
| ГазКЗ-31Д | 26.07.2024 23:50:01 | 74.69 | +1.204 | +1.64% | 73.486 | 73.51 | 73.51 | 74.7317 | 74.024 | 662 | 41 854 196 | 82
| ГазКЗ-34Д | 26.07.2024 23:50:01 | 103.68 | +2.38 | +2.35% | 101.3 | 102.2129 | 101.1512 | 103.8999 | 102.0027 | 4 378 | 381 336 584 | 314
| ГазКЗ-37Д | 26.07.2024 23:50:01 | 93.2999 | +1.2405 | +1.35% | 92.0594 | 92.0965 | 91.2001 | 93.3 | 91.4047 | 3 108 | 243 758 578 | 383
| ГазКЗ-Б26Е | 26.07.2024 23:50:01 | 70.3271 | +0.3939 | +0.56% | 69.9332 | 70.3834 | 70.3271 | 70.9999 | 70.6869 | 553 | 36 420 428 | 95
| ГАЗКОН-ао | 30.11.2023 18:50:02 | 659 | +331 | +100.91% | 328 | 659 | 659 | 659 | 659 | 10 | 6 590 | 1
| ГазпКап2P1 | 26.07.2024 18:40:03 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P2 | 24.07.2024 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P3 | 24.07.2024 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P4 | 26.07.2024 11:34:15 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P5 | 26.07.2024 18:50:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P6 | 24.07.2024 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P7 | 24.07.2024 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P8 | 24.07.2024 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P9 | 26.07.2024 18:48:12 | 99.16 | +0.21 | +0.21% | 98.95 | 99.05 | 98.9 | 99.22 | 99.1 | 1 879 | 1 862 071 | 41
| ГазпКап3P1 | 23.07.2024 18:48:10 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P2 | 26.07.2024 18:50:02 | 99.67 | −0.09 | −0.09% | 99.76 | 99.77 | 99.66 | 99.89 | 99.7 | 125 665 | 125 291 656 | 678
| ГазпКап3P3 | 26.07.2024 18:48:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3Б1 | 26.07.2024 18:48:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3Б2 | 10.06.2024 18:44:18 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Газпн3P10R | 26.07.2024 18:50:01 | 100.96 | +0.11 | +0.11% | 100.85 | 100.87 | 100.68 | 101 | 100.95 | 324 945 | 328 025 202 | 838
| Газпн3P11R | 26.07.2024 18:50:01 | 100.65 | +0.08 | +0.08% | 100.57 | 101.48 | 100.5 | 101.5 | 100.81 | 9 480 | 9 557 124 | 41
| Газпн3P12R | 26.07.2024 18:48:17 | 100.47 | +1.2701 | +1.28% | 99.1999 | 101.9997 | 98.105 | 101.9997 | 99.2549 | 52 | 607 567 | 22
| Газпнф1P2R | 26.07.2024 18:48:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Газпнф1P4R | 26.07.2024 18:50:00 | 97.15 | +0.1 | +0.10% | 97.05 | 97.05 | 96.66 | 97.29 | 97.09 | 266 | 258 264 | 39
| Газпнф1P5R | 26.07.2024 18:48:20 | 99.37 | −0.05 | −0.05% | 99.42 | 99.41 | 98.04 | 99.41 | 98.64 | 8 | 7 891 | 4
| Газпнф3P1R | 26.07.2024 18:50:00 | 97.4 | −0.1 | −0.10% | 97.5 | 97.4 | 97.27 | 97.4 | 97.4 | 10 632 | 10 355 470 | 149
| Газпнф3P2R | 26.07.2024 18:50:00 | 68.24 | −1.46 | −2.09% | 69.7 | 69.7 | 68.06 | 70.2 | 69.24 | 5 953 | 4 122 059 | 354
| Газпнф3P3R | 26.07.2024 18:48:46 | 94.8 | +0.7 | +0.74% | 94.1 | 94.09 | 94.09 | 94.8 | 94.13 | 4 194 | 3 947 837 | 83
| Газпнф3P4R | 26.07.2024 18:48:32 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Газпнф3P5R | 26.07.2024 18:50:01 | 91.27 | +0.02 | +0.02% | 91.25 | 91.98 | 91 | 91.98 | 91.27 | 704 | 642 566 | 86
| Газпнф3P6R | 26.07.2024 18:47:10 | 100.57 | −0.3 | −0.30% | 100.87 | 100.67 | 100.56 | 100.9 | 100.87 | 7 400 | 7 464 729 | 74
| Газпнф3P7R | 26.07.2024 18:50:01 | 100.32 | 0 | 0% | 100.32 | 100.33 | 100.12 | 100.42 | 100.28 | 2 677 | 2 684 563 | 173
| Газпнф3P8R | 26.07.2024 18:50:01 | 101.28 | +0.04 | +0.04% | 101.24 | 101.24 | 101 | 101.3 | 101.24 | 45 981 | 46 552 963 | 792
| Газпнф3P9R | 26.07.2024 18:50:01 | 100.6 | +0.06 | +0.06% | 100.54 | 100.5 | 100.5 | 100.6 | 100.59 | 5 651 | 5 684 346 | 32
| Газпрнефть | 26.07.2024 23:50:03 | 684.4 | −20.95 | −2.97% | 705.35 | 705.3 | 684 | 709.2 | 694.8 | 1 878 322 | 1 305 389 012 | 38 575
| ГАЗПРОМ ао | 26.07.2024 23:50:03 | 135 | −0.1 | −0.07% | 135.1 | 135.1 | 132.59 | 136.68 | 134.54 | 82 134 230 | 11 050 840 442 | 120 015
| ГазпромБ19 | 22.07.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромБ20 | 22.07.2024 18:48:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромБ22 | 26.07.2024 18:48:22 | 91.26 | −0.1 | −0.11% | 91.36 | 91.37 | 90.1 | 91.58 | 91.04 | 790 | 719 204 | 138
| ГазпромБ23 | 26.07.2024 18:50:00 | 91.51 | +0.15 | +0.16% | 91.36 | 91.56 | 90.52 | 91.56 | 90.97 | 600 | 545 818 | 84
| ГазпромБО7 | 24.07.2024 18:48:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК 2 | 26.07.2024 18:48:34 | N/A | | | 85.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК 3 | 26.07.2024 18:48:25 | N/A | | | 74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК07 | 26.07.2024 18:50:01 | 99.44 | −0.02 | −0.02% | 99.46 | 99.45 | 99.35 | 99.45 | 99.44 | 13 711 | 13 633 598 | 251
| ГазпромКP3 | 26.07.2024 18:50:00 | 91.7 | +0.88 | +0.97% | 90.82 | 91.31 | 90.82 | 92.5 | 91.41 | 1 644 | 1 502 710 | 218
| ГазпромКP4 | 26.07.2024 18:50:00 | 75.73 | −0.2 | −0.26% | 75.93 | 75.95 | 75.06 | 75.96 | 75.67 | 288 | 217 923 | 90
| ГазпромКP5 | 26.07.2024 18:48:43 | 84.2 | −0.11 | −0.13% | 84.31 | 84.91 | 83.86 | 84.91 | 84.18 | 2 185 | 1 839 383 | 203
| ГазпромКP6 | 26.07.2024 18:50:01 | 81.9 | +0.3 | +0.37% | 81.6 | 81.88 | 81.64 | 81.9 | 81.8 | 1 131 | 925 111 | 87
| ГазпромКP7 | 26.07.2024 18:50:01 | 90.82 | +0.29 | +0.32% | 90.53 | 90.53 | 90.12 | 90.82 | 90.45 | 3 997 | 3 615 234 | 149
| ГазпромКP8 | 26.07.2024 18:48:33 | 89.9 | +0.5 | +0.56% | 89.4 | 90.2 | 89.58 | 90.21 | 89.99 | 475 | 427 454 | 99
| ГазпромКБ1 | 26.07.2024 18:48:53 | 94.05 | +0.14 | +0.15% | 93.91 | 94.6 | 93.47 | 94.6 | 94.02 | 4 193 | 3 942 366 | 43
| ГазпромКБ2 | 26.07.2024 18:48:25 | 94.09 | +0.34 | +0.36% | 93.75 | 94.5 | 93.83 | 94.5 | 93.88 | 3 080 | 2 891 373 | 53
| ГазпромКБ3 | 26.07.2024 18:50:00 | 94.33 | −0.22 | −0.23% | 94.55 | 94.26 | 93.83 | 95.08 | 94.64 | 57 390 | 54 314 791 | 63
| ГазпромКБ4 | 26.07.2024 18:50:00 | 94.06 | −0.04 | −0.04% | 94.1 | 93.96 | 93.96 | 94.38 | 94.03 | 839 | 788 882 | 26
| 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
| ГазТранс01 | 26.07.2024 18:50:01 | 99.74 | −0.16 | −0.16% | 99.9 | 100.01 | 98.52 | 100.03 | 99.54 | 923 | 918 773 | 124
| ГарИнв2P05 | 26.07.2024 18:50:01 | 88.12 | −0.5 | −0.56% | 88.62 | 88.68 | 86.96 | 91.19 | 88.24 | 7 741 | 6 830 439 | 582
| ГарИнв2P06 | 26.07.2024 18:50:01 | 93.5 | −0.5 | −0.53% | 94 | 93.46 | 92.31 | 94.07 | 93.21 | 2 624 | 2 445 801 | 252
| ГарИнв2P07 | 26.07.2024 18:50:01 | 88.9 | −0.78 | −0.87% | 89.68 | 89.7 | 88.25 | 89.91 | 88.77 | 7 116 | 6 317 120 | 389
| ГарИнв2P08 | 26.07.2024 18:50:01 | 93.9 | +0.35 | +0.37% | 93.55 | 94.29 | 92.4 | 95.17 | 93.59 | 10 294 | 9 634 349 | 1 033
| ГарИнв2P09 | 26.07.2024 18:50:01 | 98.64 | +1.64 | +1.69% | 97 | 97 | 96 | 99.75 | 98.51 | 8 183 | 8 040 624 | 329
| ГЕНЕТИКБ01 | 26.07.2024 18:48:25 | 97.43 | +0.12 | +0.12% | 97.31 | 96.44 | 96.44 | 97.68 | 97.27 | 379 | 210 667 | 53
| ГИДРОМАШ01 | 26.07.2024 18:50:01 | 92.5 | 0 | 0% | 92.5 | 92.9 | 91.65 | 92.9 | 92.39 | 1 881 | 1 737 927 | 135
| ГИДРОМАШ02 | 26.07.2024 18:50:01 | 92.6 | 0 | 0% | 92.6 | 92.6 | 92.33 | 92.6 | 92.54 | 3 806 | 3 522 178 | 137
| ГИДРОМАШБ3 | 26.07.2024 18:48:49 | 98.64 | +0.08 | +0.08% | 98.56 | 98.5 | 98.19 | 98.64 | 98.53 | 1 003 | 988 245 | 75
| Гиперион | 26.07.2024 18:49:59 | N/A | | | 1 705 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГК ЕКС БО1 | 26.07.2024 18:50:01 | 97.53 | −0.05 | −0.05% | 97.58 | 97.66 | 97.33 | 97.75 | 97.59 | 984 | 960 261 | 101
| ГК РБК ао | 26.07.2024 19:00:03 | 17.25 | −0.18 | −1.03% | 17.43 | 17.44 | 16.01 | 17.75 | 17.008 | 5 539 100 | 94 208 848 | 4 827
| ГлДорога 3 | 26.07.2024 18:50:00 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлДорога 6 | 26.07.2024 18:40:01 | N/A | | | 96.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлДорога 7 | 26.07.2024 18:40:01 | N/A | | | 98.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлобалИн | 07.11.2023 23:50:03 | 355 | −34 | −8.74% | 389 | 450 | 284 | 450 | 370 | 316 | 117 072 | 61
| ГлобалФ1P1 | 26.07.2024 18:48:25 | 101.64 | +0.04 | +0.04% | 101.6 | 101.61 | 101.4 | 101.84 | 101.72 | 102 | 70 550 | 38
| ГлобалФ1P2 | 26.07.2024 18:50:02 | 92.28 | −0.08 | −0.09% | 92.36 | 92.75 | 91.67 | 92.96 | 92.17 | 1 202 | 1 107 888 | 136
| ГлобалФ1P3 | 26.07.2024 18:48:48 | 87.32 | +0.03 | +0.03% | 87.29 | 88.42 | 87.17 | 88.61 | 87.76 | 175 | 153 574 | 64
| ГлобалФ1P4 | 26.07.2024 18:48:49 | 101 | −0.38 | −0.37% | 101.38 | 100.6 | 100.18 | 101.57 | 100.74 | 788 | 793 848 | 100
| ГлобалФ1P5 | 26.07.2024 18:45:16 | 104.14 | +0.14 | +0.13% | 104 | 104 | 103.46 | 104.34 | 104.05 | 2 467 | 2 566 860 | 236
| ГЛОРАКС 01 | 26.07.2024 18:48:28 | 93 | +0.12 | +0.13% | 92.88 | 93.31 | 92.99 | 93.71 | 93.17 | 1 135 | 1 057 522 | 91
| ГЛОРАКС1Р1 | 26.07.2024 18:46:01 | 96.29 | −0.07 | −0.07% | 96.36 | 96.36 | 96.02 | 96.36 | 96.25 | 1 143 | 1 100 180 | 115
| ГЛОРАКС1Р2 | 26.07.2024 18:50:01 | 94.39 | +0.04 | +0.04% | 94.35 | 94.79 | 93.11 | 95 | 94.1 | 8 108 | 7 629 887 | 763
| ГМКНорНик | 26.07.2024 23:50:03 | 126.46 | −3.1 | −2.39% | 129.56 | 129.5 | 124.76 | 131.58 | 127.54 | 14 251 010 | 1 817 801 826 | 36 365
| ГПБ 01-АТ1 | 26.07.2024 18:48:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ БО-10 | 26.07.2024 18:48:27 | 98.68 | −0.01 | −0.01% | 98.69 | 98.68 | 98.2 | 98.93 | 98.38 | 10 681 | 10 507 582 | 144
| ГПБ БО-17 | 26.07.2024 18:50:00 | 97.95 | −0.04 | −0.04% | 97.99 | 98.09 | 97.4 | 99.49 | 97.88 | 1 270 | 1 243 103 | 78
| ГПБ Т2-02Е | 26.07.2024 18:40:01 | N/A | | | 69.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-03Д | 26.07.2024 18:40:01 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-04Д | 26.07.2024 18:40:02 | N/A | | | 67 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P12P | 24.07.2024 18:48:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P14P | 26.07.2024 18:50:00 | 96.92 | −0.08 | −0.08% | 97 | 96.99 | 96.61 | 97.07 | 96.69 | 5 601 | 5 415 377 | 77
| ГПБ001P17P | 26.07.2024 18:50:00 | 88.05 | −0.45 | −0.51% | 88.5 | 88.49 | 87.29 | 88.5 | 88.48 | 6 140 | 5 432 624 | 107
| ГПБ001P18P | 26.07.2024 18:48:05 | 100 | +0.04 | +0.04% | 99.96 | 99.97 | 99.97 | 100 | 99.98 | 6 | 5 999 | 2
| ГПБ001P19P | 26.07.2024 18:50:00 | 89.7 | −0.4 | −0.44% | 90.1 | 90.1 | 89.7 | 90.1 | 89.8 | 553 | 496 595 | 29
| ГПБ001P20P | 26.07.2024 18:48:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P21P | 26.07.2024 18:48:08 | 92.93 | −0.43 | −0.46% | 93.36 | 93.4 | 92.55 | 93.4 | 92.7 | 67 | 62 110 | 19
| ГПБ001P22P | 26.07.2024 18:48:35 | 93.99 | −0.47 | −0.50% | 94.46 | 94.65 | 93.91 | 94.65 | 94.03 | 1 366 | 1 284 508 | 74
| ГПБ001P26P | 26.07.2024 18:50:01 | 85.97 | +0.33 | +0.39% | 85.64 | 85.87 | 85.79 | 86 | 85.99 | 6 348 | 5 458 842 | 64
| ГПБ003P01P | 26.07.2024 18:50:01 | 88.75 | +0.45 | +0.51% | 88.3 | 88.3 | 88.3 | 89.21 | 88.58 | 275 | 243 605 | 30
| ГПБ004Р01 | 26.07.2024 18:40:03 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р02 | 27.06.2024 18:48:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р03 | 26.07.2024 18:50:01 | N/A | | | 88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р04 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р05 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р06 | 26.07.2024 18:50:01 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р07 | 02.07.2024 18:48:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р08 | 26.07.2024 18:50:02 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ005P01P | 26.07.2024 18:50:01 | 93.95 | +0.92 | +0.99% | 93.03 | 93.85 | 93.01 | 93.95 | 93.68 | 160 | 149 894 | 45
| ГПБ005P02P | 26.07.2024 18:47:55 | 98.93 | +0.08 | +0.08% | 98.85 | 98.81 | 98.51 | 99.01 | 98.9 | 14 715 | 14 552 840 | 247
| ГПБ005P03P | 26.07.2024 18:50:01 | 94.32 | +2.73 | +2.98% | 91.59 | 91.5 | 90.1 | 94.32 | 91.55 | 3 603 | 3 298 375 | 100
| ГПБ005P12P | 26.07.2024 18:50:02 | 100.2 | +0.25 | +0.25% | 99.95 | 100.25 | 100 | 100.37 | 100.24 | 889 | 891 159 | 29
| ГПБ3P6CNY | 26.07.2024 18:40:03 | N/A | | | 99 | N/A | N/A | N/A | 99.1225 | 0 | 0 | 0
| ГПБ3P7CNY | 03.07.2024 18:48:21 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-02 | 26.07.2024 18:40:02 | N/A | | | 97.22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-03 | 26.07.2024 18:40:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-05 | 26.07.2024 18:48:42 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-06 | 26.07.2024 18:48:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-07 | 26.07.2024 18:48:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-08 | 26.07.2024 18:50:01 | N/A | | | 63.24 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-09 | 26.07.2024 18:50:01 | 93 | −0.9 | −0.96% | 93.9 | 93 | 93 | 93 | 93 | 100 | 93 000 | 1
| ГПБ-КИ-10 | 26.07.2024 18:50:01 | N/A | | | 83.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-11 | 26.07.2024 18:48:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-12 | 26.07.2024 18:48:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-13 | 26.07.2024 18:50:01 | N/A | | | 110.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-14 | 26.07.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-Т2-05Р | 26.07.2024 18:48:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБУАЕОбИП | 26.07.2024 19:00:03 | N/A | | | 1 790 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБУАМОбИП | 26.07.2024 19:00:03 | N/A | | | 1 650 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГР Ростов | 26.07.2024 19:00:03 | 37 000 | 0 | 0% | 37 000 | 37 300 | 36 600 | 37 600 | 37 300 | 24 | 895 100 | 14
| ГрупПро1P2 | 26.07.2024 18:43:49 | 90.96 | +0.66 | +0.73% | 90.3 | 90.91 | 90.4 | 90.96 | 90.66 | 337 | 305 523 | 93
| ГрупПро1P3 | 26.07.2024 18:50:02 | 91.29 | −0.05 | −0.05% | 91.34 | 91.3 | 90.87 | 91.3 | 91.19 | 969 | 883 626 | 191
| ГТЛК 1P-01 | 26.07.2024 18:40:01 | N/A | | | 116.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТЛК 1P-02 | 26.07.2024 18:48:26 | N/A | | | 81.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТЛК 1P-03 | 26.07.2024 18:50:00 | 100.3 | +0.2 | +0.20% | 100.1 | 100.14 | 100.1 | 100.34 | 100.19 | 12 699 | 12 722 946 | 213
| ГТЛК 1P-04 | 26.07.2024 18:50:00 | 89.67 | −0.33 | −0.37% | 90 | 90.01 | 89.56 | 90.17 | 89.86 | 2 713 | 2 437 833 | 174
| ГТЛК 1P-05 | 26.07.2024 18:48:42 | 99.0757 | −0.0036 | 0% | 99.0793 | 99.0756 | 99.0756 | 99.9497 | 99.1382 | 28 | 130 398 | 6
| ГТЛК 1P-06 | 26.07.2024 18:48:49 | 100 | +0.28 | +0.28% | 99.72 | 99.97 | 99.52 | 100.59 | 99.92 | 1 535 | 1 006 452 | 135
| ГТЛК 1P-07 | 26.07.2024 18:48:49 | 84.3 | +0.19 | +0.23% | 84.11 | 84.13 | 83.79 | 84.58 | 84.31 | 1 649 | 1 390 304 | 136
| ГТЛК 1P-08 | 26.07.2024 18:50:00 | 81.67 | −0.32 | −0.39% | 81.99 | 81.97 | 81.08 | 82.1 | 81.83 | 235 | 192 309 | 39
| ГТЛК 1P-09 | 26.07.2024 18:50:00 | 97.7 | −0.04 | −0.04% | 97.74 | 97.59 | 97.59 | 98.04 | 97.89 | 990 | 969 158 | 90
| ГТЛК 1P-10 | 26.07.2024 18:50:00 | 95.19 | +0.12 | +0.13% | 95.07 | 94.63 | 93.7 | 95.2 | 94.84 | 3 403 | 3 227 286 | 70
| ГТЛК 1P-12 | 26.07.2024 18:50:00 | 80.36 | −0.02 | −0.02% | 80.38 | 80.36 | 80.36 | 80.36 | 80.36 | 2 | 1 607 | 2
| ГТЛК 1P-13 | 26.07.2024 18:50:00 | 79.82 | +0.23 | +0.29% | 79.59 | 79.86 | 79.38 | 79.86 | 79.8 | 279 | 222 647 | 32
| ГТЛК 1P-14 | 26.07.2024 18:50:00 | 84.9 | −0.4 | −0.47% | 85.3 | 85.16 | 84.42 | 85.5 | 84.96 | 3 633 | 3 086 651 | 160
| ГТЛК 1P-15 | 26.07.2024 18:50:00 | 93.4 | +0.75 | +0.81% | 92.65 | 92.79 | 92.5 | 93.4 | 92.84 | 2 670 | 991 480 | 141
| ГТЛК 1P-16 | 26.07.2024 18:50:00 | 81 | +0.4 | +0.50% | 80.6 | 80.6 | 80.6 | 81.5 | 80.86 | 1 087 | 439 469 | 63
| ГТЛК 1P-17 | 26.07.2024 18:50:00 | 80.8 | +0.01 | +0.01% | 80.79 | 80.79 | 80.72 | 81.1 | 81 | 1 521 | 1 231 980 | 126
| ГТЛК 1P-18 | 26.07.2024 18:48:37 | 74.1 | −0.54 | −0.72% | 74.64 | 74.34 | 73.7 | 74.69 | 73.85 | 579 | 427 587 | 57
| ГТЛК 1P-19 | 26.07.2024 18:40:01 | 74.4 | +0.15 | +0.20% | 74.25 | 74.23 | 74.23 | 74.4 | 74.38 | 29 | 21 571 | 5
| ГТЛК 1P-20 | 26.07.2024 18:50:00 | 99.95 | +0.08 | +0.08% | 99.87 | 100.08 | 99.68 | 100.08 | 99.87 | 5 761 | 5 753 762 | 117
| ГТЛК 1P-21 | 26.07.2024 18:48:37 | 100.56 | +0.07 | +0.07% | 100.49 | 100.63 | 100.06 | 100.63 | 100.48 | 14 901 | 14 973 262 | 132
| ГТЛК 2P-01 | 26.07.2024 18:50:00 | 98.22 | +0.2 | +0.20% | 98.02 | 98.01 | 98 | 98.4 | 98.22 | 1 518 | 1 490 925 | 28
| ГТЛК 2P-02 | 26.07.2024 18:50:01 | 84.7 | −0.18 | −0.21% | 84.88 | 84.72 | 84.1 | 84.72 | 84.68 | 872 | 738 399 | 60
| ГТЛК 2P-03 | 26.07.2024 18:50:01 | 100.86 | +0.26 | +0.26% | 100.6 | 100.69 | 100.48 | 100.86 | 100.63 | 22 938 | 23 083 285 | 280
| ГТЛК 2P-05 | 26.07.2024 18:50:02 | 100 | +0.1001 | +0.10% | 99.8999 | 99.89 | 99.89 | 100 | 98.9618 | 20 | 234 687 | 4
| ГТЛК БО-03 | 26.07.2024 18:50:00 | 97.7 | +0.2 | +0.21% | 97.5 | 97.7 | 97.7 | 97.7 | 97.7 | 11 | 10 747 | 2
| ГТЛК БО-04 | 26.07.2024 18:50:00 | 97.56 | −0.62 | −0.63% | 98.18 | 98.19 | 97.45 | 98.28 | 97.66 | 1 359 | 1 327 230 | 72
| ГТЛК БО-05 | 26.07.2024 18:48:36 | 97.7 | +0.05 | +0.05% | 97.65 | 97.61 | 96.78 | 97.7 | 97.36 | 118 | 114 886 | 13
| ГТЛК БО-06 | 26.07.2024 18:50:00 | 93 | +0.11 | +0.12% | 92.89 | 92.99 | 92.99 | 93 | 93 | 201 | 186 928 | 44
| ГТЛК БО-07 | 26.07.2024 18:50:00 | 91.4 | −0.07 | −0.08% | 91.47 | 91.5 | 90.51 | 91.6 | 91.12 | 182 | 165 831 | 42
| ГТЛК БО-08 | 26.07.2024 18:50:00 | 93.51 | +0.2 | +0.21% | 93.31 | 93.76 | 93.51 | 93.95 | 93.77 | 53 | 49 696 | 9
| ГТЛК ЗО25Д | 26.07.2024 23:50:01 | 97.0436 | +0.8183 | +0.85% | 96.2253 | 97.0997 | 96.8025 | 97.6 | 97.1996 | 1 440 | 119 546 210 | 96
| ГТЛК ЗО26Д | 26.07.2024 23:50:01 | 92.8492 | +0.8492 | +0.92% | 92 | 92.9988 | 92.0274 | 92.9988 | 92.5043 | 58 | 4 582 458 | 30
| ГТЛК ЗО27Д | 26.07.2024 23:50:01 | 89.5729 | −1.2371 | −1.36% | 90.81 | 89.2999 | 89.2999 | 90.4798 | 89.5138 | 19 | 1 452 621 | 13
| ГТЛК ЗО28Д | 26.07.2024 23:50:01 | 88.9625 | +1.2625 | +1.44% | 87.7 | 87.702 | 87.696 | 88.9625 | 87.5883 | 9 | 676 287 | 7
| ГТЛК ЗО29Д | 26.07.2024 23:50:01 | 83.8824 | +0.4827 | +0.58% | 83.3997 | 84.1987 | 82.9486 | 84.1987 | 83.1829 | 120 | 8 525 586 | 42
| ГТЛК1520 2 | 26.07.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТМ ао | 26.07.2024 23:50:03 | 348.8 | −23.7 | −6.36% | 372.5 | 372.7 | 343 | 384.7 | 364.5 | 916 490 | 334 079 574 | 13 455
| ДАРСДев1Р1 | 26.07.2024 18:47:51 | 93.38 | +0.31 | +0.33% | 93.07 | 93.1 | 93 | 93.5 | 93.33 | 1 608 | 1 500 782 | 107
| ДАРСДев1Р2 | 26.07.2024 18:48:24 | 93.57 | +0.27 | +0.29% | 93.3 | 93.65 | 93 | 93.74 | 93.46 | 2 074 | 1 938 372 | 248
| ДВМП ао | 26.07.2024 23:50:03 | 67.7 | −2.76 | −3.92% | 70.46 | 70.3 | 66.61 | 71.61 | 68.91 | 13 734 780 | 946 516 836 | 31 829
| ДелоПортс1 | 26.07.2024 18:50:00 | N/A | | | 88.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДелПорт1P3 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Держава 03 | 26.07.2024 18:50:00 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДетскийМир | 26.07.2024 19:00:03 | 44.18 | −0.18 | −0.41% | 44.36 | 44.36 | 43.7 | 44.72 | 44.04 | 52 690 | 2 320 221 | 488
| ДжетЛ БО-1 | 26.07.2024 18:50:02 | 102.87 | +0.88 | +0.86% | 101.99 | 103.85 | 101.6 | 103.85 | 102.17 | 1 724 | 1 761 332 | 189
| Джи-гр 2Р1 | 26.07.2024 18:48:40 | 99.78 | +0.02 | +0.02% | 99.76 | 99.78 | 99.55 | 99.84 | 99.82 | 2 579 | 386 170 | 67
| Джи-гр 2Р3 | 26.07.2024 18:50:01 | 93.9 | −0.05 | −0.05% | 93.95 | 94.04 | 93.37 | 94.05 | 93.82 | 3 726 | 3 495 865 | 549
| Джи-гр 2Р4 | 26.07.2024 18:49:59 | 101.87 | +0.93 | +0.92% | 100.94 | 100.93 | 100.61 | 101.93 | 101.32 | 13 292 | 13 467 101 | 626
| Джой 1P1 | 26.07.2024 18:50:02 | 97.22 | −0.77 | −0.79% | 97.99 | 98.06 | 96.73 | 98.06 | 97.57 | 2 239 | 2 184 523 | 271
| Джой 1P2 | 26.07.2024 18:50:02 | 100.74 | +0.34 | +0.34% | 100.4 | 100.4 | 100.4 | 100.82 | 100.62 | 1 990 | 2 002 325 | 130
| ДОМ 1P-11R | 26.07.2024 18:50:01 | 99.91 | −0.09 | −0.09% | 100 | 99.99 | 99.77 | 100.98 | 100.11 | 339 | 339 384 | 44
| ДОМ 1P-12R | 26.07.2024 18:48:30 | 96.86 | −0.1 | −0.10% | 96.96 | 96.92 | 96.86 | 96.92 | 96.9 | 3 | 2 907 | 2
| ДОМ 1P-13R | 26.07.2024 18:50:01 | 95.99 | 0 | 0% | 95.99 | 94.07 | 94.07 | 95.99 | 95.35 | 3 | 2 860 | 3
| ДОМ 1P-14R | 25.07.2024 18:50:01 | 100.95 | +1.08 | +1.08% | 99.87 | 101.19 | 100.09 | 101.43 | 100.83 | 277 | 279 302 | 35
| ДОМ 1P-15R | 26.07.2024 18:48:02 | 96.22 | +0.31 | +0.32% | 95.91 | 95.91 | 95.91 | 96.22 | 95.94 | 10 | 9 594 | 6
| ДОМ 1P-16R | 26.07.2024 18:48:32 | 96.49 | +1.99 | +2.11% | 94.5 | 95.5 | 95.5 | 96.49 | 96.24 | 4 | 3 850 | 4
| ДОМ 1P-3R | 26.07.2024 18:50:00 | 98.46 | −0.35 | −0.35% | 98.81 | 98.72 | 97.97 | 98.88 | 98.18 | 2 776 | 2 725 559 | 71
| ДОМ 1P-4R | 26.07.2024 18:50:00 | 99.51 | +0.09 | +0.09% | 99.42 | 100.73 | 98.86 | 100.74 | 99.12 | 803 | 795 897 | 92
| ДОМ 1P-5R | 26.07.2024 18:48:33 | 97.39 | −0.5 | −0.51% | 97.89 | 97.69 | 97.17 | 97.81 | 97.3 | 6 407 | 6 233 726 | 78
| ДОМ 1P-6R | 26.07.2024 18:48:46 | 96.62 | −0.26 | −0.27% | 96.88 | 97.18 | 96.18 | 97.18 | 96.48 | 3 331 | 3 213 891 | 81
| ДОМ 1P-7R | 26.07.2024 18:50:00 | N/A | | | 100.16 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 2P1 | 26.07.2024 18:50:01 | 100.8 | +0.01 | +0.01% | 100.79 | 100.79 | 100.7 | 100.8 | 100.79 | 623 | 627 916 | 25
| ДОМ 2P2 | 26.07.2024 18:50:01 | 101.91 | +3.87 | +3.95% | 98.04 | 101.61 | 101.61 | 102 | 101.78 | 22 | 22 393 | 11
| ДОМ 2P3 | 26.07.2024 18:48:28 | 100.98 | +0.68 | +0.68% | 100.3 | 100.3 | 100.3 | 101.22 | 100.49 | 11 | 11 053 | 10
| ДОМ 2P4 | 26.07.2024 18:50:01 | 99.9 | 0 | 0% | 99.9 | 99.8 | 99.8 | 99.99 | 99.83 | 1 948 | 1 944 631 | 14
| ДОМ.РФ Б10 | 15.07.2024 10:50:20 | N/A | | | 99.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ Б-5 | 26.07.2024 18:50:00 | 103.3 | −0.33 | −0.32% | 103.63 | 103.6 | 100.08 | 103.6 | 103.25 | 116 | 119 772 | 11
| ДОМ.РФ Б-6 | 26.07.2024 18:50:00 | 100.19 | −0.3 | −0.30% | 100.49 | 100.47 | 100.19 | 100.47 | 100.23 | 13 | 13 030 | 5
| ДОМ.РФ Б-7 | 26.07.2024 18:48:28 | 99.51 | +0.98 | +0.99% | 98.53 | 99.11 | 98.5 | 99.86 | 98.53 | 2 382 | 2 346 889 | 45
| ДОМ.РФ Б-8 | 26.07.2024 18:50:00 | N/A | | | 100.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ15об | 26.07.2024 18:50:00 | 106 | −0.5 | −0.47% | 106.5 | 106 | 106 | 106 | 106 | 7 | 7 420 | 1
| ДОМ.РФ1P1R | 26.07.2024 18:50:00 | 99.87 | +0.02 | +0.02% | 99.85 | 102.97 | 99.86 | 102.97 | 99.86 | 3 538 | 3 533 155 | 30
| ДОМ.РФ1P2R | 26.07.2024 18:48:11 | 95.4 | −0.56 | −0.58% | 95.96 | 95.06 | 95.01 | 95.96 | 95.08 | 7 014 | 6 669 123 | 146
| ДОМ.РФ25об | 26.07.2024 18:50:00 | N/A | | | 101.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ26об | 26.07.2024 18:40:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ30об | 26.07.2024 18:48:43 | N/A | | | 102.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ31об | 11.07.2024 18:40:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМРФИА 01 | 26.07.2024 18:48:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМРФИА 03 | 26.07.2024 18:50:00 | 89.05 | −2.7 | −2.94% | 91.75 | 91.18 | 88.35 | 91.18 | 89.11 | 142 | 10 103 | 29
| ДОМРФИА 04 | 26.07.2024 18:50:00 | 92.3 | −3.4 | −3.55% | 95.7 | 95.84 | 92.3 | 95.84 | 92.83 | 313 | 17 358 | 42
| ДОМРФИА 1P | 26.07.2024 18:50:00 | 91.85 | +0.06 | +0.07% | 91.79 | 91.79 | 91.79 | 91.85 | 91.84 | 96 | 6 094 | 7
| ДОМРФИА 2P | 26.07.2024 18:50:00 | 94.94 | −0.28 | −0.29% | 95.22 | 96.16 | 94.63 | 96.16 | 94.93 | 937 | 53 494 | 123
| ДОМСУБТ2-1 | 26.07.2024 18:40:03 | 85.5 | −1.5 | −1.72% | 87 | 85.5 | 85.5 | 85.5 | 85.5 | 1 | 8 550 000 | 1
| ДонскЗР | 26.07.2024 19:00:03 | 4 125 | −65 | −1.55% | 4 190 | 4 195 | 3 950 | 4 395 | 4 115 | 387 | 1 593 220 | 197
| ДонскЗР п | 26.07.2024 19:00:03 | 3 050 | −30 | −0.97% | 3 080 | 3 070 | 2 960 | 3 110 | 3 040 | 639 | 1 941 520 | 247
| ДрктЛиз1Р7 | 26.07.2024 18:48:22 | 90.1 | −3.05 | −3.27% | 93.15 | 93.54 | 90.1 | 93.54 | 93.4 | 165 | 130 994 | 6
| ДрктЛиз2Р1 | 26.07.2024 18:50:01 | 95.53 | +0.31 | +0.33% | 95.22 | 96.08 | 95.22 | 96.12 | 95.54 | 111 | 79 537 | 13
| ДрктЛиз2Р2 | 26.07.2024 18:50:01 | 100.17 | +0.05 | +0.05% | 100.12 | 100.02 | 100.01 | 100.17 | 100.08 | 289 | 250 596 | 42
| ДФФ 2Р-01 | 26.07.2024 18:50:01 | 91.49 | +0.03 | +0.03% | 91.46 | 91.46 | 90.77 | 91.59 | 91.45 | 1 510 | 1 380 926 | 82
| ДЭК ао | 26.07.2024 19:00:03 | 2.59 | −0.084 | −3.14% | 2.674 | 2.661 | 2.55 | 2.713 | 2.648 | 2 741 000 | 7 257 997 | 574
| ЕАБР 1P-08 | 26.07.2024 18:48:47 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР 1Р-01 | 26.07.2024 18:50:00 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-01 | 26.07.2024 18:48:37 | 91.45 | −0.03 | −0.03% | 91.48 | 90.61 | 90.61 | 91.94 | 91.53 | 338 | 309 385 | 63
| ЕАБР П3-03 | 26.07.2024 18:50:01 | 83 | +3 | +3.75% | 80 | 83 | 83 | 83 | 83 | 1 | 70 890 | 1
| ЕАБР П3-04 | 26.07.2024 18:48:28 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-05 | 26.07.2024 18:48:35 | 90.22 | +0.01 | +0.01% | 90.21 | 90.22 | 90.22 | 90.22 | 90.22 | 323 | 291 411 | 1
| ЕАБР П3-07 | 26.07.2024 18:50:01 | 99.58 | −0.32 | −0.32% | 99.9 | 99.99 | 99.58 | 99.99 | 99.88 | 1 345 | 1 343 429 | 14
| ЕАБР П3-08 | 26.07.2024 18:50:01 | 99.97 | 0 | 0% | 99.97 | 99.97 | 99.74 | 99.97 | 99.94 | 137 | 136 914 | 9
| ЕАБР П3-09 | 26.07.2024 18:50:01 | 98.85 | −0.02 | −0.02% | 98.87 | 98.67 | 98.64 | 98.85 | 98.68 | 120 | 118 411 | 6
| ЕАБР П3-10 | 03.07.2024 18:48:11 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР11 | 26.07.2024 18:48:19 | 95.46 | −1.24 | −1.28% | 96.7 | 93 | 92.05 | 95.46 | 94.13 | 185 | 174 147 | 24
| ЕАБР3P-006 | 26.07.2024 18:50:01 | 88.9 | −0.08 | −0.09% | 88.98 | 88.86 | 88.01 | 88.95 | 88.79 | 80 | 71 031 | 22
| ЕАС 1P1 | 26.07.2024 18:48:19 | 100.72 | −0.06 | −0.06% | 100.78 | 100.27 | 100.26 | 101.49 | 100.86 | 642 | 647 491 | 73
| ЕВРОВЕНТ 1 | 26.07.2024 18:50:01 | 99.98 | −0.01 | −0.01% | 99.99 | 99.98 | 99.98 | 99.98 | 99.98 | 2 | 500 | 1
| Европлан | 26.07.2024 23:50:03 | 919.8 | +2 | +0.22% | 917.8 | 917.8 | 884.3 | 935.4 | 913.6 | 287 269 | 262 444 006 | 16 839
| ЕвропланБ3 | 26.07.2024 18:50:00 | 98.48 | +0.53 | +0.54% | 97.95 | 97.96 | 97.64 | 98.65 | 98.07 | 788 | 772 760 | 79
| ЕвропланБ5 | 26.07.2024 18:50:00 | 93.25 | +0.21 | +0.23% | 93.04 | 93.36 | 92.68 | 93.62 | 92.86 | 4 591 | 4 263 321 | 145
| ЕвропланБ6 | 26.07.2024 18:50:00 | 97.16 | −0.86 | −0.88% | 98.02 | 97.09 | 97.09 | 98.13 | 97.45 | 12 | 7 016 | 7
| ЕвропланБ7 | 26.07.2024 18:50:00 | 98.71 | +0.66 | +0.67% | 98.05 | 98.5 | 97.16 | 101.57 | 99.31 | 32 | 31 780 | 19
| ЕвропланБ8 | 26.07.2024 18:50:00 | 92.95 | +1.77 | +1.94% | 91.18 | 92.21 | 92.21 | 92.95 | 92.67 | 110 | 101 936 | 21
| Европлн1Р1 | 26.07.2024 18:50:00 | 99.52 | +0.08 | +0.08% | 99.44 | 99.47 | 99.42 | 99.6 | 99.5 | 24 272 | 6 037 796 | 162
| Европлн1Р3 | 26.07.2024 18:50:00 | 93.64 | +0.04 | +0.04% | 93.6 | 93.95 | 93.48 | 94.31 | 93.69 | 2 601 | 2 436 873 | 99
| Европлн1Р4 | 26.07.2024 18:48:29 | 97.11 | +0.95 | +0.99% | 96.16 | 97 | 95.88 | 97.75 | 96.51 | 1 111 | 321 667 | 98
| Европлн1Р5 | 26.07.2024 18:50:01 | 94.78 | +0.68 | +0.72% | 94.1 | 94.12 | 94.09 | 95.69 | 94.14 | 2 140 | 2 031 665 | 142
| Европлн1Р6 | 26.07.2024 18:50:01 | 94.36 | +0.05 | +0.05% | 94.31 | 94.31 | 94.1 | 94.6 | 94.3 | 1 868 | 1 761 572 | 84
| Европлн1Р7 | 26.07.2024 18:50:02 | 100.44 | +0.35 | +0.35% | 100.09 | 100.09 | 100.02 | 100.45 | 100.18 | 91 591 | 91 755 007 | 582
| ЕвроТранс | 26.07.2024 19:00:03 | 113.9 | −3.5 | −2.98% | 117.4 | 117.8 | 112 | 119.6 | 115.9 | 12 039 193 | 1 395 348 512 | 48 805
| ЕвроТранс1 | 26.07.2024 18:50:01 | 92.94 | +0.19 | +0.20% | 92.75 | 92.75 | 91.13 | 93.12 | 92.1 | 24 839 | 22 877 271 | 922
| ЕвроТранс2 | 26.07.2024 18:45:07 | 92.41 | +0.57 | +0.62% | 91.84 | 92.11 | 91.3 | 92.43 | 91.9 | 6 230 | 5 725 125 | 549
| ЕвроТранс3 | 26.07.2024 18:50:01 | 89.5 | +0.03 | +0.03% | 89.47 | 89.52 | 88.75 | 90 | 89.38 | 15 417 | 13 779 410 | 1 144
| ЕвроЭлтех | 26.07.2024 19:00:03 | 16.2 | −0.22 | −1.34% | 16.42 | 16.46 | 15.96 | 16.8 | 16.38 | 382 630 | 6 264 959 | 739
| ЕврХимБ1Р7 | 06.06.2024 18:48:42 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕврХимБ1Р8 | 26.07.2024 18:50:00 | 93.53 | −0.02 | −0.02% | 93.55 | 93.55 | 93.33 | 93.73 | 93.46 | 2 946 | 2 753 251 | 80
| ЕврХол2P1R | 25.07.2024 18:50:00 | 99.97 | +0.09 | +0.09% | 99.88 | 99.94 | 99.9 | 99.99 | 99.96 | 4 627 | 4 625 316 | 97
| ЕврХол3P01 | 26.07.2024 18:50:01 | 100.77 | −0.03 | −0.03% | 100.8 | 100.85 | 100.2 | 100.89 | 100.75 | 87 673 | 88 333 519 | 233
| ЕвТранс2P1 | 26.07.2024 18:50:01 | 92.25 | +0.15 | +0.16% | 92.1 | 92.52 | 91.51 | 93.62 | 92.24 | 5 971 | 5 507 878 | 578
| ЕвТранс2P2 | 26.07.2024 18:50:01 | 91 | −1.18 | −1.28% | 92.18 | 92.88 | 90 | 92.88 | 90.96 | 13 143 | 11 955 442 | 557
| ЕСЭГ1PC5 | 26.07.2024 18:50:01 | 98.4499 | +0.95 | +0.97% | 97.4999 | 97 | 97 | 99 | 97.2489 | 42 | 481 073 | 21
| ЖКХРСЯ БО1 | 26.07.2024 18:50:00 | 99.75 | 0 | 0% | 99.75 | 99.75 | 99.58 | 99.85 | 99.72 | 2 842 | 2 833 979 | 224
| ЗаводДИОД | 26.07.2024 19:00:03 | 14.04 | −0.34 | −2.36% | 14.38 | 14.38 | 13.92 | 14.6 | 14.16 | 238 300 | 3 374 300 | 413
| Займер 03 | 26.07.2024 18:50:02 | 99.62 | −0.1 | −0.10% | 99.72 | 99.73 | 99.22 | 99.73 | 99.37 | 2 076 | 231 038 | 52
| Займер ао | 26.07.2024 23:50:03 | 175.4 | −1.8 | −1.02% | 177.2 | 177.2 | 173 | 181.85 | 177.3 | 122 530 | 21 722 317 | 1 862
| ЗАСЛОН 1Р1 | 26.07.2024 18:50:01 | 88.12 | −0.15 | −0.17% | 88.27 | 87.94 | 87.9 | 89 | 88.58 | 513 | 454 433 | 80
| ЗВЕЗДА ао | 26.07.2024 19:00:03 | 8.95 | +0.18 | +2.05% | 8.77 | 8.88 | 8.75 | 9.1 | 8.89 | 243 000 | 2 160 460 | 151
| ЗенитБО-09 | 26.07.2024 18:50:00 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗИЛ ао | 26.07.2024 19:00:03 | 3 330 | −65 | −1.91% | 3 395 | 3 395 | 3 330 | 3 470 | 3 375 | 491 | 1 657 050 | 124
| ЗПИФ АКЦ 1 | 01.02.2023 13:35:32 | N/A | | | 1 320 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФ ВДО | 26.07.2024 19:00:03 | 11 800 | −100 | −0.84% | 11 900 | 11 920 | 11 800 | 11 920 | 11 840 | 37 | 438 160 | 10
| ЗПИФ КапВл | 26.07.2024 19:00:03 | 108 | +4 | +3.85% | 104 | 106 | 106 | 108 | 108 | 18 | 1 940 | 7
| ЗПИФ Рубин | 18.12.2023 18:19:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФ ФПР | 26.07.2024 23:50:03 | 421 | +416.32 | +8895.73% | 4.68 | 421 | 420 | 430.8 | 425.2 | 2 740 | 1 164 937 | 121
| ЗПИФДОМ.РФ | 26.07.2024 19:00:03 | 3 100 | +200 | +6.90% | 2 900 | 2 900 | 2 850 | 3 100 | 3 000 | 33 | 98 500 | 19
| ЗПИФКомНед | 26.07.2024 19:00:03 | 850 | 0 | 0% | 850 | 850 | 850 | 870 | 860 | 545 | 466 550 | 24
| 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 | 25.07.2024 13:32:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФПромИн | 15.07.2022 12:55:53 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФРД | 26.07.2024 19:00:03 | 84 250 | −450 | −0.53% | 84 700 | 84 350 | 83 650 | 84 750 | 84 300 | 55 | 4 637 050 | 45
| 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 | 26.07.2024 19:00:03 | N/A | | | 330 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 01 | 26.07.2024 18:48:06 | N/A | | | 127.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 02 | 26.07.2024 18:48:22 | N/A | | | 116.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 03 | 26.07.2024 18:40:01 | N/A | | | 115 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 04 | 26.07.2024 18:50:00 | 100.02 | 0 | 0% | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | 1 | 1 000 | 1
| ЗСД 05 | 26.07.2024 18:40:01 | N/A | | | 116.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА Абс5 01 | 26.07.2024 18:40:01 | N/A | | | 102.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 4P1 | 26.07.2024 18:48:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 4P2 | 26.07.2024 18:48:26 | 82.72 | +0.32 | +0.39% | 82.4 | 83.09 | 82.72 | 83.54 | 82.96 | 5 | 561 | 5
| ИА ДОМ 5P1 | 26.07.2024 18:50:00 | 74.1 | −0.53 | −0.71% | 74.63 | 74.08 | 74.08 | 74.1 | 74.09 | 2 | 431 | 2
| ИА ДОМ 5P2 | 26.07.2024 18:50:00 | 79.68 | −0.4 | −0.50% | 80.08 | 80.03 | 79.65 | 80.03 | 79.8 | 8 | 1 073 | 5
| ИА ДОМ 6P2 | 26.07.2024 18:50:00 | 86.75 | +0.28 | +0.32% | 86.47 | 86.98 | 86.75 | 86.98 | 86.81 | 25 | 3 094 | 12
| ИА ДОМ 7P2 | 26.07.2024 18:48:20 | 81.97 | +0.17 | +0.21% | 81.8 | 81.97 | 81.97 | 81.97 | 81.97 | 1 | 206 | 1
| ИА ДОМ 8P2 | 26.07.2024 18:50:00 | 85.45 | +0.59 | +0.70% | 84.86 | 85.45 | 85.45 | 85.45 | 85.45 | 1 | 141 | 1
| ИА ДОМ 9P2 | 26.07.2024 18:48:33 | 85.75 | +0.23 | +0.27% | 85.52 | 85.61 | 85.61 | 85.75 | 85.63 | 23 | 3 798 | 7
| ИА ДОМ10P2 | 26.07.2024 18:48:02 | 92 | −3 | −3.16% | 95 | 95 | 91.19 | 95 | 93.43 | 20 | 4 346 | 10
| ИА ДОМ11P2 | 25.07.2024 18:50:00 | 76.71 | −0.74 | −0.96% | 77.45 | 76.71 | 76.71 | 76.71 | 76.71 | 1 | 211 | 1
| ИА ДОМ12P2 | 26.07.2024 18:48:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ13P2 | 26.07.2024 18:50:00 | 95.87 | +1.41 | +1.49% | 94.46 | 94.46 | 94.46 | 95.87 | 94.93 | 3 | 690 | 2
| ИА ДОМ14P2 | 26.07.2024 18:48:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ15P2 | 26.07.2024 18:50:00 | 74.68 | 0 | 0% | 74.68 | 74.65 | 74.65 | 74.68 | 74.67 | 6 | 1 253 | 4
| ИА ДОМ16P2 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ17P2 | 26.07.2024 18:40:02 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ18P2 | 26.07.2024 18:48:38 | 72.39 | +0.6 | +0.84% | 71.79 | 72.37 | 72.37 | 72.39 | 71.8 | 4 | 1 152 | 2
| ИА ТБ1А | 26.07.2024 18:50:00 | 98.52 | +1.16 | +1.19% | 97.36 | 97.58 | 96.93 | 98.57 | 97.73 | 15 945 | 1 975 325 | 1 198
| ИА ТБ1Б | 14.06.2024 18:48:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P10 | 28.05.2024 18:48:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P11 | 26.07.2024 18:48:14 | 88.99 | −0.86 | −0.96% | 89.85 | 88.99 | 88.99 | 88.99 | 88.99 | 1 | 553 | 1
| ИАДОМ 1P12 | 26.07.2024 18:50:00 | N/A | | | 70.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P13 | 26.07.2024 18:50:00 | 99.4 | +0.45 | +0.45% | 98.95 | 99.99 | 99.18 | 99.99 | 99.37 | 412 | 253 277 | 35
| ИАДОМ 1P14 | 26.07.2024 18:48:20 | N/A | | | 91.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P15 | 26.07.2024 18:48:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P16 | 26.07.2024 18:50:01 | 87.41 | 0 | 0% | 87.41 | 87.64 | 87.41 | 87.64 | 87.53 | 2 | 1 065 | 2
| ИАДОМ 1P17 | 26.07.2024 18:48:13 | 74.07 | −0.05 | −0.07% | 74.12 | 74.12 | 74.07 | 74.45 | 74.2 | 189 | 86 941 | 19
| ИАДОМ 1P18 | 26.07.2024 18:40:02 | 98.55 | 0 | 0% | 98.55 | 97.83 | 97.83 | 102.93 | 98.63 | 28 | 20 559 | 11
| ИАДОМ 1P19 | 26.07.2024 18:50:01 | N/A | | | 99.35 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P20 | 26.07.2024 18:50:01 | N/A | | | 93.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P21 | 26.07.2024 18:40:02 | N/A | | | 88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P22 | 26.07.2024 18:50:01 | N/A | | | 99.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P23 | 26.07.2024 18:48:30 | N/A | | | 76.88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P24 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P25 | 26.07.2024 18:48:25 | 84.1 | +1.9 | +2.31% | 82.2 | 82.96 | 82.66 | 87.71 | 83.87 | 121 | 66 189 | 41
| ИАДОМ 1P26 | 26.07.2024 18:50:01 | 98.74 | +0.14 | +0.14% | 98.6 | 98.65 | 98.6 | 98.74 | 98.69 | 19 | 15 571 | 7
| ИАДОМ 1P27 | 26.07.2024 18:50:01 | 74.95 | +0.53 | +0.71% | 74.42 | 74.95 | 74.95 | 74.95 | 74.95 | 1 | 551 | 1
| ИАДОМ 1P28 | 26.07.2024 18:48:19 | 82.2 | −0.35 | −0.42% | 82.55 | 82.98 | 82.2 | 82.98 | 82.59 | 2 | 1 217 | 2
| ИАДОМ 1P29 | 26.07.2024 18:50:01 | 105.5 | +4.3 | +4.25% | 101.2 | 101.2 | 101.2 | 105.5 | 105.46 | 111 | 89 492 | 6
| ИАДОМ 1P30 | 26.07.2024 18:40:02 | N/A | | | 92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P31 | 26.07.2024 18:50:01 | 87.6 | −0.9 | −1.02% | 88.5 | 87.6 | 87.6 | 87.6 | 87.6 | 25 | 14 979 | 1
| ИАДОМ 1P32 | 26.07.2024 18:50:01 | N/A | | | 99.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P33 | 26.07.2024 18:50:01 | 76.4 | +0.3 | +0.39% | 76.1 | 76.78 | 76.4 | 76.78 | 76.54 | 207 | 124 888 | 13
| ИАДОМ 1P34 | 26.07.2024 18:48:47 | 100 | +0.23 | +0.23% | 99.77 | 99.82 | 99.82 | 100 | 99.81 | 292 | 262 805 | 9
| ИАДОМ 1P36 | 26.07.2024 18:48:14 | N/A | | | 88.38 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P37 | 26.07.2024 18:50:01 | N/A | | | 127.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P38 | 31.05.2024 18:48:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P39 | 26.07.2024 18:50:01 | 104 | 0 | 0% | 104 | 104 | 104 | 104 | 104 | 3 | 2 876 | 3
| ИАДОМ 1P40 | 26.07.2024 18:48:19 | N/A | | | 101.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P41 | 26.07.2024 18:48:49 | N/A | | | 88.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P42 | 26.07.2024 18:50:01 | N/A | | | 93.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P43 | 26.07.2024 18:50:01 | N/A | | | 98.48 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P44 | 25.07.2024 18:50:01 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P46 | 26.07.2024 18:48:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P1 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P2 | 26.07.2024 18:50:00 | 73.22 | +0.66 | +0.91% | 72.56 | 73.2 | 73.2 | 73.22 | 73.2 | 12 | 3 640 | 5
| ИАДОМ Б1P3 | 26.07.2024 18:50:00 | 75.1 | +0.67 | +0.90% | 74.43 | 75.07 | 75.07 | 75.1 | 74.55 | 4 | 1 042 | 3
| ИАДОМ Б1P4 | 26.07.2024 18:50:00 | 79.66 | +0.66 | +0.84% | 79 | 79.75 | 79.66 | 79.75 | 79.72 | 3 | 876 | 3
| ИАДОМ Б1P5 | 26.07.2024 18:48:43 | N/A | | | 77.78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P6 | 26.07.2024 18:50:00 | 76.5 | +0.4 | +0.53% | 76.1 | 86.14 | 76.5 | 86.14 | 78.43 | 5 | 1 678 | 3
| ИАДОМ Б1P7 | 26.07.2024 18:50:00 | 76.87 | +0.5 | +0.65% | 76.37 | 76.85 | 76.8 | 76.87 | 76.84 | 6 | 1 966 | 4
| ИАДОМ Б1P8 | 26.07.2024 18:50:00 | 72.48 | −1.02 | −1.39% | 73.5 | 80.73 | 72.05 | 80.73 | 72.11 | 534 | 190 761 | 15
| ИАДОМ Б1P9 | 26.07.2024 18:48:35 | 77.26 | +0.41 | +0.53% | 76.85 | 77.26 | 77.26 | 77.26 | 77.26 | 1 | 444 | 1
| ИАМлтор1А4 | 26.07.2024 18:40:01 | N/A | | | 103.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ижсталь ап | 26.07.2024 19:00:03 | 6 300 | −220 | −3.37% | 6 520 | 6 520 | 6 210 | 6 690 | 6 490 | 161 | 1 044 640 | 79
| Ижсталь2ао | 26.07.2024 19:00:03 | 9 580 | −280 | −2.84% | 9 860 | 9 880 | 9 580 | 9 900 | 9 700 | 41 | 397 780 | 38
| ИКРУСС-ИНВ | 26.07.2024 19:00:03 | 90.8 | −1.6 | −1.73% | 92.4 | 91.8 | 89.6 | 93.2 | 91.3 | 14 200 | 1 296 935 | 152
| ИКС5Фин2P1 | 26.07.2024 18:48:26 | 99.14 | +0.43 | +0.44% | 98.71 | 99 | 98.77 | 99.48 | 98.84 | 169 | 167 040 | 16
| ИКС5Фин2P2 | 26.07.2024 18:50:01 | 93.46 | +0.05 | +0.05% | 93.41 | 93.08 | 92.55 | 93.51 | 93.05 | 355 | 330 326 | 51
| ИКС5Фин2P3 | 26.07.2024 18:50:01 | 94.93 | +0.16 | +0.17% | 94.77 | 94.75 | 94.3 | 94.93 | 94.8 | 638 | 604 797 | 58
| ИКС5Фин3P2 | 26.07.2024 18:50:01 | 101.09 | +0.58 | +0.58% | 100.51 | 100.72 | 100.54 | 101.3 | 101.14 | 14 129 | 14 289 709 | 435
| ИКС5Фин3P3 | 26.07.2024 18:50:01 | 93.05 | +0.23 | +0.25% | 92.82 | 92.32 | 92.32 | 93.05 | 93.01 | 192 | 178 574 | 42
| ИКС5Фин3P4 | 26.07.2024 18:50:01 | 99.7 | +0.01 | +0.01% | 99.69 | 99.88 | 99.67 | 99.89 | 99.74 | 8 567 | 8 544 834 | 474
| ИКС5Фин3P5 | 26.07.2024 18:48:35 | 100.1 | −0.3 | −0.30% | 100.4 | 100.4 | 99.5 | 100.5 | 100.38 | 277 | 278 063 | 34
| ИКС5ФинP12 | 26.07.2024 18:50:00 | 97.2 | 0 | 0% | 97.2 | 97.29 | 97.2 | 97.54 | 97.21 | 401 | 389 811 | 33
| ИЛСБО-1-1Р | 26.07.2024 18:50:01 | 99.7 | −0.04 | −0.04% | 99.74 | 100.02 | 98.87 | 100.1 | 99.4 | 764 | 759 436 | 155
| Инаркт2Р1 | 26.07.2024 18:50:01 | 93.18 | 0 | 0% | 93.18 | 93.17 | 92.59 | 93.2 | 93.04 | 4 661 | 4 336 814 | 559
| ИНАРКТИКА | 26.07.2024 23:50:03 | 803 | −17 | −2.07% | 820 | 821 | 789.5 | 828 | 810 | 165 703 | 134 198 764 | 9 988
| ИнвОбл01 | 26.07.2024 18:50:01 | 95.65 | −1.35 | −1.39% | 97 | 101.81 | 95.65 | 101.81 | 96.17 | 12 | 11 540 | 5
| ИнвОбл02 | 26.07.2024 18:40:03 | N/A | | | 62 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл03 | 26.07.2024 18:50:01 | N/A | | | 71.56 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл04 | 26.07.2024 18:48:23 | N/A | | | 94.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл05 | 26.07.2024 18:50:01 | 92.09 | +0.77 | +0.84% | 91.32 | 92.09 | 92.09 | 92.09 | 92.09 | 1 | 921 | 1
| ИНГР Б1P1 | 26.07.2024 18:48:45 | N/A | | | 101.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГРАД 2P2 | 17.06.2024 18:48:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГРАД ао | 26.07.2024 19:00:03 | 1 512 | +21 | +1.41% | 1 491 | 1 491 | 1 491 | 1 520 | 1 503 | 250 | 375 635 | 68
| ИнкабБО01 | 26.07.2024 18:50:00 | 98.28 | +0.12 | +0.12% | 98.16 | 97.85 | 97.55 | 98.28 | 97.98 | 831 | 814 252 | 71
| ИнтерРАОао | 26.07.2024 23:50:03 | 3.81 | −0.059 | −1.52% | 3.869 | 3.869 | 3.8 | 3.895 | 3.8385 | 172 614 600 | 662 632 938 | 30 473
| Интерскол1 | 26.07.2024 18:50:01 | 86.12 | −0.64 | −0.74% | 86.76 | 86.89 | 86.12 | 86.9 | 86.41 | 187 | 161 588 | 22
| Интерскол2 | 26.07.2024 18:48:15 | 99.04 | −0.22 | −0.22% | 99.26 | 99.32 | 97.1 | 99.53 | 98.51 | 1 202 | 1 184 086 | 221
| ИнтЛиз1Р02 | 26.07.2024 18:48:44 | 98.79 | +0.15 | +0.15% | 98.64 | 98.94 | 98.58 | 98.96 | 98.8 | 187 | 32 333 | 24
| ИнтЛиз1Р04 | 26.07.2024 18:50:01 | 97.29 | 0 | 0% | 97.29 | 98.66 | 97.29 | 98.66 | 97.75 | 3 | 2 932 | 2
| ИнтЛиз1Р05 | 26.07.2024 18:50:01 | 93.83 | +0.06 | +0.06% | 93.77 | 95 | 92.51 | 95 | 92.99 | 13 | 12 089 | 4
| ИнтЛиз1Р06 | 26.07.2024 18:48:48 | 90.54 | +0.04 | +0.04% | 90.5 | 90.5 | 90.17 | 91.08 | 90.62 | 16 506 | 14 957 493 | 942
| ИнтЛиз1Р07 | 26.07.2024 18:48:23 | 95.81 | +0.1 | +0.10% | 95.71 | 95.96 | 95.21 | 95.96 | 95.5 | 6 396 | 6 107 879 | 691
| ИнтЛиз1Р08 | 26.07.2024 18:50:01 | 96.5 | +1.73 | +1.83% | 94.77 | 95.26 | 93.33 | 96.72 | 94.47 | 2 301 | 2 173 724 | 388
| ИнфрОблP1 | 26.07.2024 18:50:00 | 97.17 | −0.12 | −0.12% | 97.29 | 96.53 | 96.52 | 97.76 | 97.35 | 6 446 | 6 275 016 | 113
| ИнфрОблP3 | 26.07.2024 18:50:01 | 94.29 | +0.21 | +0.22% | 94.08 | 94.98 | 92.12 | 94.98 | 91.37 | 22 | 20 690 | 12
| ИнфрОблP4 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнфрОблP5 | 26.07.2024 18:48:36 | 90.64 | −0.01 | −0.01% | 90.65 | 89.35 | 89.35 | 90.65 | 90.62 | 49 | 44 402 | 8
| ИнфрОблP6 | 26.07.2024 18:50:01 | 99.6 | −0.09 | −0.09% | 99.69 | 99.41 | 98.59 | 99.68 | 99.3 | 88 | 87 384 | 27
| ИнфрОблP8 | 26.07.2024 18:50:01 | 99.67 | 0 | 0% | 99.67 | 99.67 | 98.9 | 99.67 | 99.61 | 29 | 28 888 | 7
| ИнфрОблP9 | 23.07.2024 10:41:57 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИПГПБУАЕО+ | 26.07.2024 19:00:03 | N/A | | | 3 240 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИПИФМирИнв | 26.07.2024 19:00:03 | 2 580 | +2 535.8 | +5737.10% | 44.2 | 2 580 | 2 540 | 2 600 | 2 600 | 191 | 495 000 | 11
| ИПИФРайфМО | 26.07.2024 19:00:03 | 1 101 | +1 087.248 | +7906.11% | 13.752 | 1 109 | 1 100 | 1 109 | 1 101 | 7 692 | 8 471 493 | 39
| ИСТРСЫР 02 | 26.07.2024 18:48:42 | 96.45 | −0.54 | −0.56% | 96.99 | 97.02 | 94.91 | 97.02 | 95.81 | 154 | 147 555 | 65
| ИСТРСЫР 03 | 26.07.2024 18:48:33 | 96.93 | +1.93 | +2.03% | 95 | 97.32 | 95.33 | 97.37 | 96.87 | 167 | 161 772 | 16
| ИСУ ГК-3 | 08.11.2021 15:25:21 | N/A | | | 3 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИЭКХолд1Р1 | 26.07.2024 18:50:01 | 91.2 | +0.2 | +0.22% | 91 | 90.99 | 90.98 | 91.65 | 91.32 | 1 622 | 1 481 273 | 243
| ИЭКХолд1Р2 | 26.07.2024 18:50:01 | 99.82 | +0.29 | +0.29% | 99.53 | 99.85 | 99.4 | 99.85 | 99.75 | 791 | 789 018 | 118
| Казахст05 | 26.07.2024 18:50:00 | 86.41 | +0.28 | +0.33% | 86.13 | 85.82 | 85.23 | 86.83 | 86.2 | 106 | 91 368 | 46
| Казахст07 | 26.07.2024 18:50:00 | 74 | 0 | 0% | 74 | 74.59 | 73.86 | 74.59 | 74 | 4 851 | 3 589 958 | 144
| Казахст08 | 26.07.2024 18:50:00 | 76.13 | −0.79 | −1.03% | 76.92 | 77.12 | 73.97 | 77.5 | 75.97 | 46 | 34 948 | 24
| Казахст11 | 26.07.2024 18:50:00 | 63.53 | +0.17 | +0.27% | 63.36 | 63.17 | 63 | 63.88 | 63.24 | 1 390 | 879 038 | 133
| Казахст12 | 26.07.2024 18:50:00 | 69.06 | +2.33 | +3.49% | 66.73 | 66.77 | 66.18 | 73.5 | 71.19 | 136 | 96 816 | 45
| Казахст13 | 26.07.2024 18:50:00 | 66 | −1.7 | −2.51% | 67.7 | 65.04 | 65.04 | 68 | 66.74 | 307 | 204 898 | 66
| КалинОбл17 | 26.07.2024 18:50:00 | 97.48 | −0.02 | −0.02% | 97.5 | 97.36 | 97.17 | 97.5 | 97.4 | 271 | 184 774 | 62
| КалинОбл20 | 26.07.2024 18:48:40 | 84.79 | −0.14 | −0.16% | 84.93 | 84.8 | 84.4 | 84.98 | 84.74 | 24 | 14 236 | 15
| КалинОбл21 | 26.07.2024 18:50:01 | 86.75 | +0.02 | +0.02% | 86.73 | 86.53 | 86.41 | 86.78 | 86.61 | 66 | 57 160 | 26
| КалинОбл22 | 26.07.2024 18:50:01 | 83.7 | −0.05 | −0.06% | 83.75 | 83.69 | 83.51 | 83.74 | 83.63 | 39 | 32 615 | 24
| КалужскСК | 26.07.2024 19:00:03 | 25.57 | −0.09 | −0.35% | 25.66 | 25.63 | 25.02 | 25.95 | 25.51 | 214 300 | 5 467 007 | 352
| КАМАЗ | 26.07.2024 23:50:03 | 139.2 | −5.3 | −3.67% | 144.5 | 144.2 | 135.8 | 145.2 | 141.3 | 583 930 | 82 520 932 | 4 441
| КАМАЗ 12 | 24.07.2024 18:48:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО10 | 26.07.2024 18:48:49 | 98.2 | −1.08 | −1.09% | 99.28 | 98.21 | 97.1 | 99.38 | 98.12 | 236 | 231 557 | 61
| КАМАЗ БО11 | 26.07.2024 18:50:00 | 97.87 | −0.39 | −0.40% | 98.26 | 98.43 | 95.26 | 98.86 | 97.2 | 321 | 312 000 | 47
| КАМАЗ БО13 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО14 | 06.06.2024 18:48:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО15 | 26.07.2024 18:48:08 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-7 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-8 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-9 | 26.07.2024 18:50:00 | 99.1 | +0.38 | +0.38% | 98.72 | 98.62 | 98.62 | 99.11 | 98.85 | 142 | 140 366 | 31
| КАМАЗ БП10 | 26.07.2024 18:50:01 | 99.97 | +0.24 | +0.24% | 99.73 | 100.62 | 99.55 | 101.14 | 99.89 | 1 049 | 1 047 833 | 126
| КАМАЗ БП11 | 26.07.2024 18:50:01 | 95.96 | −0.34 | −0.35% | 96.3 | 96.3 | 95.77 | 96.5 | 95.97 | 17 232 | 16 538 012 | 478
| КамчатЭ ао | 26.07.2024 19:00:03 | 0.658 | −0.019 | −2.81% | 0.677 | 0.678 | 0.65 | 0.692 | 0.669 | 2 190 000 | 1 466 200 | 104
| КамчатЭ ап | 26.07.2024 19:00:03 | 1.095 | +0.005 | +0.46% | 1.09 | 1.115 | 1.065 | 1.12 | 1.09 | 190 000 | 207 150 | 13
| КамчКрай01 | 26.07.2024 18:48:26 | 98.27 | −0.41 | −0.42% | 98.68 | 98.39 | 98.25 | 99.14 | 98.5 | 220 | 86 678 | 43
| Капитал1Р1 | 26.07.2024 18:50:01 | 86.5 | 0 | 0% | 86.5 | 86.5 | 86.13 | 86.5 | 86.47 | 205 | 177 264 | 28
| Карелия 19 | 26.07.2024 18:40:01 | N/A | | | 238.23 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КарМани 01 | 26.07.2024 18:48:09 | 99.6 | +0.01 | +0.01% | 99.59 | 99.6 | 99.11 | 99.61 | 99.43 | 851 | 423 078 | 44
| КарМани 02 | 26.07.2024 18:41:18 | 102.6 | +0.52 | +0.51% | 102.08 | 102.09 | 100.55 | 102.6 | 101.65 | 1 033 | 735 038 | 73
| КарМани2Р1 | 26.07.2024 18:48:30 | 100.98 | +0.31 | +0.31% | 100.67 | 100.78 | 100.11 | 100.99 | 100.57 | 3 179 | 3 197 071 | 129
| КВС БО-01 | 27.06.2024 14:03:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КВС об. 01 | 24.05.2024 18:48:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Кеарли 1Р1 | 26.07.2024 18:50:02 | 100.13 | +0.03 | +0.03% | 100.1 | 100.09 | 100.05 | 100.13 | 100.1 | 1 520 | 1 521 507 | 166
| КировЗд1Р1 | 26.07.2024 18:48:40 | 94.05 | +0.93 | +1.00% | 93.12 | 93.7 | 93.21 | 94.29 | 93.43 | 427 | 398 967 | 36
| КировЗд1Р2 | 26.07.2024 18:48:25 | 94.17 | +0.21 | +0.22% | 93.96 | 94.48 | 93.85 | 94.49 | 94.12 | 85 | 79 999 | 26
| КировОбл01 | 26.07.2024 18:40:01 | N/A | | | 104.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КИФА 1P1 | 26.07.2024 18:50:01 | 93 | +0.93 | +1.01% | 92.07 | 90.05 | 90.05 | 93.37 | 92.9 | 1 249 | 928 298 | 69
| КЛВЗ 1Р01 | 26.07.2024 18:50:02 | 94.42 | +0.01 | +0.01% | 94.41 | 94.47 | 94 | 94.55 | 94.17 | 188 | 177 037 | 48
| КМЗ | 26.07.2024 19:00:03 | 1 430 | −16 | −1.11% | 1 446 | 1 446 | 1 426 | 1 462 | 1 440 | 306 | 440 848 | 84
| КОРПСАН 01 | 26.07.2024 18:50:01 | 92.94 | −0.18 | −0.19% | 93.12 | 91.93 | 91.93 | 93.13 | 92.28 | 135 | 124 571 | 29
| КоршГОК ао | 26.07.2024 19:00:03 | 44 400 | +400 | +0.91% | 44 000 | 44 000 | 44 000 | 45 400 | 44 400 | 5 | 222 200 | 4
| Краснод 20 | 26.07.2024 18:48:13 | 93.1 | −0.39 | −0.42% | 93.49 | 93.25 | 93.02 | 93.36 | 93.16 | 425 | 237 552 | 92
| КраснодКр1 | 26.07.2024 18:50:00 | 99.78 | −0.1 | −0.10% | 99.88 | 99.89 | 99.59 | 100.3 | 99.93 | 867 | 346 572 | 78
| КраснодКр2 | 26.07.2024 18:50:00 | 96 | +0.05 | +0.05% | 95.95 | 95.47 | 95.21 | 96.09 | 95.7 | 2 115 | 1 011 989 | 142
| КраснодКр3 | 26.07.2024 18:48:48 | 88.55 | −0.14 | −0.16% | 88.69 | 87.99 | 87.94 | 89 | 88.22 | 55 | 48 519 | 21
| КрасОкт-1п | 26.07.2024 19:00:03 | 732 | −3 | −0.41% | 735 | 735 | 724 | 762 | 741 | 1 450 | 1 073 840 | 57
| КрасОкт-ао | 26.07.2024 19:00:03 | 2 196 | −68 | −3.00% | 2 264 | 2 221 | 2 150 | 2 271 | 2 218 | 8 150 | 18 079 310 | 520
| Красэсб ао | 26.07.2024 19:00:03 | 15.58 | 0 | 0% | 15.58 | 15.62 | 15.08 | 15.66 | 15.42 | 66 400 | 1 023 418 | 250
| Красэсб ап | 26.07.2024 19:00:03 | 15.88 | +0.02 | +0.13% | 15.86 | 16.04 | 15.62 | 16.1 | 15.86 | 28 300 | 448 936 | 96
| КрасЯрКр13 | 26.07.2024 18:50:00 | 98.85 | −0.17 | −0.17% | 99.02 | 98.56 | 98.55 | 99.13 | 98.71 | 268 | 132 275 | 46
| КрасЯрКр14 | 26.07.2024 18:48:15 | 98.42 | +0.4 | +0.41% | 98.02 | 99.87 | 97.68 | 99.87 | 99.15 | 94 | 46 600 | 20
| КрасЯрКр15 | 26.07.2024 18:48:53 | 95.84 | +0.04 | +0.04% | 95.8 | 95.8 | 95.8 | 95.84 | 95.82 | 6 | 1 150 | 5
| КрасЯрКр16 | 26.07.2024 18:50:00 | 98.5 | 0 | 0% | 98.5 | 98.5 | 98.5 | 98.5 | 98.5 | 3 | 591 | 1
| КрасЯрск13 | 26.07.2024 18:50:00 | 89.89 | −0.11 | −0.12% | 90 | 89.89 | 88.64 | 89.9 | 89.81 | 104 | 23 352 | 12
| КРАУС Б1P1 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Кристалл | 26.07.2024 19:00:03 | 6.23 | −0.138 | −2.17% | 6.368 | 6.356 | 6.202 | 6.438 | 6.34 | 953 800 | 6 047 587 | 771
| КруизБО-01 | 26.07.2024 18:50:02 | 93.37 | −2.12 | −2.22% | 95.49 | 93.42 | 93.2 | 94.09 | 93.69 | 30 | 21 079 | 11
| Кузина1P02 | 26.07.2024 18:48:50 | 81.25 | +1.21 | +1.51% | 80.04 | 79.78 | 78.24 | 82.17 | 80.53 | 984 | 792 436 | 83
| КузнецкийБ | 26.07.2024 19:00:03 | 0.04525 | −0.0002 | −0.44% | 0.04545 | 0.0455 | 0.04425 | 0.0464 | 0.04545 | 40 430 000 | 1 838 064 | 434
| Куйбазот | 26.07.2024 19:00:03 | 536.4 | −14 | −2.54% | 550.4 | 549.4 | 535 | 554 | 542.8 | 6 550 | 3 554 694 | 302
| Куйбазот-п | 26.07.2024 19:00:03 | 553.5 | −11.5 | −2.04% | 565 | 567 | 551.5 | 576.5 | 565.5 | 3 550 | 2 006 660 | 173
| КурганГКао | 26.07.2024 19:00:03 | 46.4 | −1 | −2.11% | 47.4 | 46.8 | 45.8 | 48.2 | 47 | 14 760 | 693 558 | 170
| КурганГКап | 26.07.2024 19:00:03 | 48.2 | −0.8 | −1.63% | 49 | 48.8 | 48 | 49 | 48.8 | 13 210 | 643 382 | 125
| Курск35001 | 26.07.2024 18:48:29 | 92.79 | +1.16 | +1.27% | 91.63 | 91.98 | 90.1 | 92.82 | 92.05 | 653 | 90 159 | 74
| КЧР 2017 | 26.07.2024 18:40:44 | 97.02 | +0.16 | +0.17% | 96.86 | 96.91 | 96.87 | 97.03 | 96.92 | 478 | 115 824 | 55
| Кыргыз. 01 | 26.07.2024 18:50:00 | 99.5691 | +0.5691 | +0.57% | 99 | 99.5691 | 99.5691 | 99.5691 | 99.5691 | 1 | 101 | 1
| Кыргыз. 02 | 26.07.2024 18:48:18 | 95.61 | −0.28 | −0.29% | 95.89 | 95.89 | 94.9 | 96.22 | 95.44 | 10 752 | 1 026 139 | 688
| ЛаймЗайм01 | 26.07.2024 18:50:02 | 98.69 | +0.09 | +0.09% | 98.6 | 98.67 | 98.24 | 98.8 | 98.48 | 1 110 | 546 553 | 76
| ЛаймЗайм02 | 26.07.2024 18:50:02 | 99.6 | −0.2 | −0.20% | 99.8 | 99.87 | 99 | 99.87 | 99.42 | 1 226 | 853 239 | 91
| ЛаймЗайм03 | 26.07.2024 18:48:50 | 91.8 | 0 | 0% | 91.8 | 91.89 | 91.62 | 92.14 | 91.84 | 489 | 359 296 | 72
| ЛаймЗайм04 | 26.07.2024 18:48:22 | 93.3 | −0.32 | −0.34% | 93.62 | 93.76 | 93.11 | 93.77 | 93.33 | 2 167 | 1 820 155 | 157
| ЛайфСтр П2 | 26.07.2024 18:50:01 | 82.71 | −0.67 | −0.80% | 83.38 | 83.48 | 82.25 | 83.49 | 82.56 | 569 | 469 768 | 81
| Левенгук | 26.07.2024 19:00:03 | 39.5 | −0.8 | −1.99% | 40.3 | 40.3 | 38.75 | 40.7 | 39.85 | 43 900 | 1 749 895 | 192
| ЛевенгукБ1 | 26.07.2024 18:48:10 | 86.47 | +1.46 | +1.72% | 85.01 | 85.01 | 85.01 | 88.5 | 86.43 | 173 | 149 526 | 31
| ЛЕГЕНДА1P4 | 26.07.2024 18:48:37 | 95.97 | +0.23 | +0.24% | 95.74 | 95.74 | 95.61 | 96.11 | 95.8 | 2 312 | 1 107 426 | 165
| ЛЕГЕНДА2P1 | 26.07.2024 18:50:01 | 102.04 | +0.06 | +0.06% | 101.98 | 101.98 | 101.03 | 102.05 | 101.96 | 36 | 36 705 | 6
| ЛЕГЕНДА2P3 | 26.07.2024 18:50:02 | 101.84 | 0 | 0% | 101.84 | 101.85 | 101.31 | 101.85 | 101.75 | 3 377 | 3 436 209 | 157
| Лензол. ап | 26.07.2024 19:00:03 | 2 240 | −5 | −0.22% | 2 245 | 2 245 | 2 230 | 2 265 | 2 245 | 1 160 | 2 603 985 | 264
| Лензолото | 26.07.2024 19:00:03 | 13 510 | −150 | −1.10% | 13 660 | 13 650 | 13 450 | 13 700 | 13 590 | 211 | 2 867 320 | 123
| Лента ао | 26.07.2024 19:00:03 | 1 112.5 | −35.5 | −3.09% | 1 148 | 1 145 | 1 076 | 1 166.5 | 1 125.5 | 56 621 | 63 726 357 | 3 172
| ЛипецкОб10 | 26.07.2024 18:50:00 | 95.43 | +0.93 | +0.98% | 94.5 | 94.08 | 94.04 | 95.49 | 95.07 | 285 | 81 289 | 34
| ЛипецкОб11 | 26.07.2024 18:48:43 | 99.74 | −0.26 | −0.26% | 100 | 97.09 | 97.08 | 99.74 | 97.25 | 32 | 6 224 | 4
| ЛипецкОб12 | 26.07.2024 18:48:23 | 95.97 | −0.17 | −0.18% | 96.14 | 95.98 | 93.01 | 95.99 | 94.48 | 19 | 7 180 | 11
| ЛКМБ-РТ1P1 | 26.07.2024 18:50:01 | N/A | | | 101.76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЛКЭвол1Р01 | 26.07.2024 18:50:01 | 96.51 | −0.86 | −0.88% | 97.37 | 96.67 | 96.36 | 97.18 | 97.01 | 296 | 239 319 | 43
| Локосерв 1 | 17.06.2024 14:46:39 | N/A | | | 100.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЛСР ао | 26.07.2024 19:00:03 | 748 | −12 | −1.58% | 760 | 761.8 | 729.4 | 771.4 | 748 | 248 187 | 185 641 852 | 6 465
| ЛСР БО 1Р4 | 26.07.2024 18:50:00 | 98.56 | −0.02 | −0.02% | 98.58 | 98.44 | 98.38 | 98.59 | 98.53 | 5 726 | 2 256 779 | 189
| ЛСР БО 1Р5 | 26.07.2024 18:50:00 | 97.83 | −0.1 | −0.10% | 97.93 | 97.94 | 97.63 | 97.95 | 97.87 | 5 918 | 2 316 836 | 219
| ЛСР БО 1Р6 | 26.07.2024 18:50:00 | 89.57 | −0.05 | −0.06% | 89.62 | 89.61 | 89.39 | 89.86 | 89.46 | 5 734 | 4 103 783 | 77
| ЛСР БО 1Р7 | 26.07.2024 18:45:07 | 88.76 | +0.76 | +0.86% | 88 | 88.13 | 87.98 | 88.79 | 88.09 | 3 377 | 2 974 758 | 182
| ЛСР БО 1Р8 | 26.07.2024 18:50:01 | 91.4 | +0.36 | +0.40% | 91.04 | 91.42 | 91.12 | 91.51 | 91.35 | 4 673 | 4 269 013 | 258
| ЛСР БО 1Р9 | 26.07.2024 18:50:01 | 95.39 | −0.07 | −0.07% | 95.46 | 96.19 | 94.85 | 96.93 | 95.44 | 2 189 | 2 089 109 | 295
| ЛТрейд 1P2 | 26.07.2024 18:48:08 | 99.28 | +0.03 | +0.03% | 99.25 | 99.35 | 99.12 | 99.35 | 99.24 | 963 | 239 199 | 80
| ЛТрейд 1P3 | 26.07.2024 18:50:00 | 86.4 | −0.1 | −0.12% | 86.5 | 86.66 | 86.01 | 86.74 | 86.46 | 362 | 312 978 | 70
| ЛТрейд 1P4 | 26.07.2024 18:50:01 | 92.3 | −2.97 | −3.12% | 95.27 | 95.29 | 89.08 | 96.95 | 92.71 | 552 | 511 754 | 168
| ЛТрейд 1P5 | 26.07.2024 18:48:10 | 96.3 | +1.17 | +1.23% | 95.13 | 95.46 | 95.12 | 96.3 | 95.49 | 186 | 177 618 | 57
| ЛТрейд 1P6 | 26.07.2024 18:48:31 | 85.21 | +0.5 | +0.59% | 84.71 | 85.7 | 84.41 | 85.73 | 84.96 | 302 | 256 574 | 90
| ЛТрейд 1P7 | 26.07.2024 18:48:41 | 86 | +0.34 | +0.40% | 85.66 | 86.1 | 85.5 | 87 | 86.14 | 281 | 242 050 | 82
| ЛТрейд 1P8 | 26.07.2024 18:50:01 | 84.3 | −0.58 | −0.68% | 84.88 | 85.31 | 84.2 | 85.31 | 84.51 | 253 | 213 807 | 48
| ЛТрейд 1P9 | 26.07.2024 18:50:01 | 83.6 | 0 | 0% | 83.6 | 83.78 | 82.51 | 83.78 | 83.25 | 915 | 761 700 | 134
| ЛТрейд1P10 | 26.07.2024 18:50:01 | 89.45 | +0.01 | +0.01% | 89.44 | 88.51 | 88.51 | 90 | 89.78 | 1 441 | 1 293 702 | 208
| ЛТрейд1P11 | 26.07.2024 18:50:01 | 93.85 | −0.81 | −0.86% | 94.66 | 94.75 | 92.95 | 94.79 | 93.82 | 1 698 | 1 593 146 | 303
| ЛУКОЙЛ | 26.07.2024 23:50:03 | 6 890 | −12.5 | −0.18% | 6 902.5 | 6 905 | 6 859.5 | 6 984 | 6 921 | 1 505 430 | 10 418 989 418 | 81 641
| ЛУКОЙЛ 26 | 26.07.2024 23:50:01 | 95.7777 | +1.0777 | +1.14% | 94.7 | 94.9406 | 94.5534 | 96.3089 | 95.2504 | 294 | 23 920 550 | 49
| ЛУКОЙЛ 27 | 26.07.2024 23:50:01 | 90.0001 | +1.5355 | +1.74% | 88.4646 | 90.2997 | 90 | 90.3 | 90.0004 | 87 | 6 689 143 | 8
| ЛУКОЙЛ 30 | 26.07.2024 23:50:01 | 86.7228 | +2.6228 | +3.12% | 84.1 | 84.7998 | 84.7998 | 86.7228 | 85.4318 | 20 | 1 459 346 | 12
| ЛУКОЙЛ 31 | 26.07.2024 23:50:01 | 79.401 | −0.0988 | −0.12% | 79.4998 | 79.1 | 78.8 | 80.4989 | 79.6593 | 96 | 6 531 550 | 20
| ЛЭСК ао | 26.07.2024 19:00:03 | 80.45 | −1.25 | −1.53% | 81.7 | 81.7 | 77.7 | 83.7 | 80.65 | 227 300 | 18 330 610 | 748
| М.видео | 26.07.2024 23:50:03 | 146.4 | −8 | −5.18% | 154.4 | 154.1 | 143.8 | 156.8 | 150.3 | 7 068 223 | 1 062 540 533 | 39 505
| МагадЭн ао | 26.07.2024 19:00:03 | 4.17 | −0.02 | −0.48% | 4.19 | 4.23 | 3.99 | 4.23 | 4.1 | 525 600 | 2 153 459 | 363
| МагадЭн ап | 26.07.2024 19:00:03 | 3.01 | −0.04 | −1.31% | 3.05 | 3.03 | 2.92 | 3.09 | 3 | 247 800 | 744 230 | 300
| Магнит ао | 26.07.2024 23:50:03 | 5 932 | +29.5 | +0.50% | 5 902.5 | 5 914 | 5 806 | 5 989 | 5 913.5 | 272 961 | 1 614 086 621 | 29 328
| Магнит4P01 | 26.07.2024 18:50:01 | 90.92 | +0.42 | +0.46% | 90.5 | 90.76 | 90.11 | 90.94 | 90.68 | 423 | 383 585 | 100
| Магнит4P03 | 26.07.2024 18:50:01 | 89.41 | +0.08 | +0.09% | 89.33 | 90.14 | 89 | 90.14 | 89.33 | 225 | 200 994 | 67
| Магнит4P06 | 26.07.2024 18:50:02 | 100.55 | +0.15 | +0.15% | 100.4 | 100.45 | 100.2 | 100.6 | 100.49 | 13 860 | 13 927 512 | 93
| МаниКап1Р1 | 26.07.2024 18:48:28 | 86.88 | −0.3 | −0.34% | 87.18 | 87.38 | 86.27 | 87.38 | 86.67 | 498 | 431 601 | 158
| МаниКап1Р2 | 26.07.2024 18:48:29 | 90.09 | −0.92 | −1.01% | 91.01 | 91.12 | 89.83 | 91.12 | 90.07 | 474 | 426 947 | 86
| МаниКап1Р3 | 26.07.2024 18:50:02 | 89.03 | −0.46 | −0.51% | 89.49 | 89.37 | 85.35 | 89.37 | 88.41 | 3 296 | 2 914 033 | 496
| МаниМен 03 | 26.07.2024 18:50:02 | 99.2 | +0.04 | +0.04% | 99.16 | 99.16 | 98.71 | 99.31 | 98.92 | 1 462 | 1 446 276 | 93
| Маныч01 | 26.07.2024 18:45:46 | 96.1 | −0.48 | −0.50% | 96.58 | 96.4 | 95.62 | 96.41 | 96.11 | 1 437 | 1 035 790 | 189
| Маныч02 | 26.07.2024 18:48:44 | 90.89 | +1.31 | +1.46% | 89.58 | 90.13 | 89.95 | 90.89 | 90.22 | 277 | 249 921 | 24
| МаэстроБ1 | 23.05.2024 18:48:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МБЭС 1P-01 | 26.07.2024 18:50:00 | 94.74 | +0.51 | +0.54% | 94.23 | 94.17 | 94.17 | 94.74 | 94.46 | 27 | 25 504 | 20
| МБЭС 1P-02 | 26.07.2024 18:50:00 | 97.84 | −0.19 | −0.19% | 98.03 | 97.99 | 97.5 | 98.58 | 97.7 | 627 | 612 559 | 67
| МБЭС 2P-01 | 26.07.2024 18:50:01 | 88.29 | −0.06 | −0.07% | 88.35 | 88.35 | 88.12 | 88.35 | 88.26 | 13 | 11 473 | 7
| МБЭС 2P-02 | 26.07.2024 18:50:01 | 101.35 | +0.05 | +0.05% | 101.3 | 101.1 | 101.03 | 101.35 | 101.31 | 2 187 | 2 215 590 | 87
| МБЭС 2P-03 | 26.07.2024 18:50:02 | 99.68 | +0.18 | +0.18% | 99.5 | 99.51 | 99.25 | 99.76 | 99.59 | 10 287 | 10 244 732 | 363
| МВ ФИН 1Р2 | 26.07.2024 18:50:00 | 99.55 | −0.02 | −0.02% | 99.57 | 99.57 | 99.47 | 99.7 | 99.6 | 9 759 | 9 719 630 | 528
| МВ ФИН 1Р3 | 26.07.2024 18:50:01 | 91.79 | +0.3 | +0.33% | 91.49 | 91.49 | 91.49 | 91.97 | 91.68 | 18 216 | 16 699 673 | 1 106
| МВ ФИН 1Р4 | 26.07.2024 18:50:01 | 91.83 | +0.1 | +0.11% | 91.73 | 92.17 | 91.61 | 92.43 | 91.93 | 15 060 | 13 845 340 | 894
| МгдОбл2022 | 26.07.2024 18:50:01 | 88.88 | +0.41 | +0.46% | 88.47 | 88.23 | 87.94 | 88.9 | 88.51 | 399 | 353 151 | 66
| МгдОбл2023 | 26.07.2024 18:48:08 | 92.66 | −0.18 | −0.19% | 92.84 | 92.84 | 92.3 | 92.85 | 92.73 | 555 | 514 630 | 96
| МГКЛ | 26.07.2024 23:50:03 | 2.495 | −0.0835 | −3.24% | 2.5785 | 2.573 | 2.49 | 2.573 | 2.524 | 3 631 500 | 9 166 612 | 1 455
| МГКЛ 1P1 | 26.07.2024 18:48:43 | 118.95 | +0.15 | +0.13% | 118.8 | 118.69 | 116.06 | 118.95 | 118.48 | 668 | 791 421 | 35
| МГКЛ 1P2 | 26.07.2024 18:50:01 | N/A | | | 98.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МГКЛ 1P3 | 26.07.2024 18:48:18 | 97.2 | +0.16 | +0.16% | 97.04 | 97.05 | 95.5 | 98.24 | 96.73 | 493 | 476 871 | 57
| МГКЛ 1P4 | 26.07.2024 18:48:51 | 89.08 | +1.5 | +1.71% | 87.58 | 88.25 | 88.01 | 89.15 | 88.46 | 556 | 491 821 | 63
| МГКЛ 1P5 | 26.07.2024 18:45:18 | 95.53 | +0.13 | +0.14% | 95.4 | 95.61 | 94.4 | 96.99 | 95.43 | 3 452 | 3 294 222 | 425
| МГКЛ-1P6 | 26.07.2024 18:50:02 | 102.02 | −0.63 | −0.61% | 102.65 | 102.85 | 101.68 | 103.08 | 102.39 | 21 753 | 22 272 964 | 811
| МГор73-об | 26.07.2024 18:48:46 | 92.69 | +1.12 | +1.22% | 91.57 | 91.41 | 91.4 | 92.7 | 92.22 | 39 | 35 966 | 18
| МГор74-об | 26.07.2024 18:50:00 | 74.67 | −0.25 | −0.33% | 74.92 | 75.19 | 74 | 75.2 | 74.9 | 1 318 | 987 217 | 247
| МГТС-4ап | 26.07.2024 19:00:03 | 996 | −40 | −3.86% | 1 036 | 1 034 | 992 | 1 056 | 1 016 | 10 839 | 11 014 626 | 970
| МГТС-5ао | 26.07.2024 19:00:03 | 1 355 | −15 | −1.09% | 1 370 | 1 355 | 1 330 | 1 380 | 1 350 | 124 | 167 585 | 70
| МДС кл.А1 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МДС кл.А2 | 26.07.2024 18:40:01 | N/A | | | 106 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕГАТКТ-01 | 26.07.2024 18:50:01 | 96.36 | +0.14 | +0.15% | 96.22 | 96.9 | 95.45 | 96.9 | 96.25 | 861 | 828 675 | 164
| Мегафон2P2 | 22.07.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Мегафон2P3 | 26.07.2024 18:45:21 | 95.28 | +0.47 | +0.50% | 94.81 | 94.88 | 94.7 | 95.5 | 95.13 | 644 | 612 633 | 59
| Мегафон2P4 | 26.07.2024 18:50:02 | 99.99 | 0 | 0% | 99.99 | 100 | 99.96 | 100 | 99.98 | 381 612 | 381 463 359 | 42
| Мегафон2P5 | 26.07.2024 18:50:02 | 99.95 | −0.05 | −0.05% | 100 | 100 | 99.9 | 100 | 99.95 | 500 227 | 499 977 007 | 30
| Мегион-ао | 26.07.2024 19:00:03 | 399.5 | −4.5 | −1.11% | 404 | 409.5 | 399.5 | 412 | 405.5 | 590 | 239 275 | 28
| Мегион-ап | 26.07.2024 19:00:03 | 262 | 0 | 0% | 262 | 262 | 258.5 | 262.5 | 261 | 560 | 146 020 | 39
| Медси 1P01 | 26.07.2024 18:48:27 | 94.24 | −0.39 | −0.41% | 94.63 | 94.76 | 93.37 | 94.76 | 94.28 | 83 | 78 248 | 34
| Медси 1P02 | 26.07.2024 18:50:01 | 87.96 | −0.04 | −0.05% | 88 | 88.71 | 87.7 | 88.71 | 87.83 | 939 | 824 679 | 111
| Медси 1P03 | 26.07.2024 18:48:54 | 90.35 | +0.26 | +0.29% | 90.09 | 90.09 | 89.57 | 90.4 | 89.87 | 1 262 | 1 134 105 | 185
| МежИнБ01P1 | 26.07.2024 18:50:00 | N/A | | | 65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МежИнБ01P2 | 26.07.2024 18:48:42 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МежИнБ01P3 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МежИнБанк2 | 26.07.2024 18:40:01 | N/A | | | 69.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МежИнБанк4 | 26.07.2024 18:50:00 | N/A | | | 75.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕТАЛИН028 | 26.07.2024 23:50:01 | 84.5865 | +1.0863 | +1.30% | 83.5002 | 84.5884 | 83.9178 | 84.5887 | 84.5207 | 10 | 721 892 | 8
| МЕТАЛИН1P1 | 26.07.2024 18:48:18 | 99.8292 | +0.7348 | +0.74% | 99.0944 | 99.8291 | 99.8291 | 99.8292 | 99.0565 | 7 | 82 045 | 2
| МЕТАЛИН1P2 | 26.07.2024 18:50:01 | 86.9 | +2.2 | +2.60% | 84.7 | 86.5499 | 86.5499 | 86.9 | 86.0405 | 117 | 1 192 195 | 20
| МЕТАЛИН1P3 | 26.07.2024 18:48:35 | 94.9 | +1.2568 | +1.34% | 93.6432 | 94.9 | 94.9 | 94.9 | 92.7103 | 1 | 11 142 | 1
| МЕТАЛИН1P4 | 26.07.2024 18:50:01 | 100.34 | 0 | 0% | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | 5 | 5 017 | 1
| МЕТАЛИН1P5 | 26.07.2024 18:50:01 | 94 | −3.0007 | −3.09% | 97.0007 | 95.9476 | 91.8014 | 95.9477 | 93.9171 | 91 | 1 004 589 | 9
| МЕТАЛИН1P6 | 26.07.2024 18:50:01 | 100.08 | +0.06 | +0.06% | 100.02 | 100.14 | 100.01 | 100.19 | 100.06 | 417 | 417 257 | 46
| МЕТАЛИН1P8 | 26.07.2024 18:50:02 | 99.48 | +0.02 | +0.02% | 99.46 | 99.69 | 99.48 | 99.69 | 99.5 | 157 | 156 212 | 17
| МЕТАЛИНБ03 | 26.07.2024 18:50:00 | 92.57 | +0.57 | +0.62% | 92 | 92.41 | 92.01 | 92.74 | 92.64 | 14 | 12 969 | 5
| МЕТАЛИНБ04 | 26.07.2024 18:50:00 | 85 | −0.44 | −0.51% | 85.44 | 85.37 | 85 | 85.37 | 85.05 | 425 | 361 463 | 38
| МЕТАЛИНБ09 | 23.05.2024 18:40:02 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕТАЛИНБ10 | 26.07.2024 18:48:10 | N/A | | | 91.62 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МетИнвБ С1 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| Мечел ао | 26.07.2024 23:50:03 | 177.41 | −10.26 | −5.47% | 187.67 | 187.73 | 176 | 191.3 | 182.61 | 14 298 420 | 2 611 435 715 | 82 856
| Мечел ап | 26.07.2024 23:50:03 | 192.2 | −8.6 | −4.28% | 200.8 | 201.25 | 190 | 208.3 | 197.8 | 5 960 910 | 1 179 050 974 | 24 413
| МигКр 02 | 26.07.2024 18:50:02 | 94.65 | +0.34 | +0.36% | 94.31 | 94.48 | 94.4 | 95.32 | 94.56 | 134 | 121 647 | 18
| МигКр 03 | 26.07.2024 18:45:15 | 98.85 | −0.1 | −0.10% | 98.95 | 98.98 | 98.5 | 99.07 | 98.96 | 755 | 747 141 | 50
| МигКр 04 | 26.07.2024 18:50:02 | 98.7 | +0.28 | +0.28% | 98.42 | 99.23 | 97.05 | 99.23 | 97.83 | 6 554 | 6 411 516 | 449
| МИКРАН БО1 | 26.07.2024 18:50:01 | 91.54 | −0.44 | −0.48% | 91.98 | 91.33 | 91.33 | 92.84 | 92.15 | 537 | 494 839 | 28
| МиратФ1Р1 | 26.07.2024 18:50:00 | 99.6 | +0.04 | +0.04% | 99.56 | 99.47 | 99.45 | 99.6 | 99.59 | 2 786 | 2 774 681 | 63
| МИРРИКО1P1 | 26.07.2024 18:50:02 | 100.3 | +0.02 | +0.02% | 100.28 | 100.3 | 100.25 | 100.38 | 100.28 | 2 553 | 2 560 045 | 120
| МКБ 1P4 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МКБ ао | 26.07.2024 23:50:03 | 6.725 | −0.053 | −0.78% | 6.778 | 6.781 | 6.628 | 7 | 6.81 | 16 396 000 | 111 664 667 | 7 086
| МКБ ЗО2017 | 26.07.2024 18:48:41 | 71.8134 | −0.1866 | −0.26% | 72 | 72 | 71.6964 | 72.1852 | 71.9183 | 12 | 737 105 | 8
| МКБ ЗО2021 | 26.07.2024 18:50:02 | 69.9999 | 0 | 0% | 69.9999 | 70 | 69.9999 | 70 | 69.9999 | 27 | 1 614 248 | 7
| МКБ ЗО2027 | 26.07.2024 18:50:02 | 90 | +0.9999 | +1.12% | 89.0001 | 89.9867 | 89.9864 | 90 | 89.9993 | 77 | 5 918 866 | 15
| МКБ ЗО25-1 | 03.07.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МКБ ЗО25-2 | 26.07.2024 23:50:01 | 97.8465 | +0.8465 | +0.87% | 97 | 98.1429 | 96.7001 | 98.1429 | 97.2218 | 12 | 996 446 | 9
| МКБ ЗО26-1 | 26.07.2024 23:50:01 | 91.1999 | −0.7999 | −0.87% | 91.9998 | 91.9797 | 90.5499 | 91.99 | 91.0682 | 469 | 39 794 285 | 19
| МКБ ЗО26-2 | 26.07.2024 23:50:01 | 90.1764 | −0.6236 | −0.69% | 90.8 | 90.75 | 90.1764 | 90.8001 | 90.5473 | 15 | 1 160 046 | 6
| МКЛизинг1 | 26.07.2024 18:48:17 | 94.73 | +0.42 | +0.45% | 94.31 | 94.33 | 93.63 | 94.99 | 94.55 | 1 029 | 972 962 | 149
| МКПАО "ВК" | 26.07.2024 23:50:03 | 460.8 | −11.6 | −2.46% | 472.4 | 475 | 456.8 | 486 | 472.6 | 3 858 255 | 1 823 326 482 | 53 387
| МКПАО ЮМГ | 26.07.2024 19:00:03 | 668.5 | −14.3 | −2.09% | 682.8 | 682 | 647.6 | 722 | 681.1 | 96 725 | 65 874 590 | 21 669
| МЛФТ БО-01 | 26.07.2024 18:48:34 | 98.44 | +0.1 | +0.10% | 98.34 | 98.34 | 97.3 | 98.63 | 98.11 | 1 324 | 1 169 024 | 106
| МЛФТ БО-02 | 26.07.2024 18:48:43 | 94.07 | −0.04 | −0.04% | 94.11 | 94.06 | 93.61 | 94.2 | 93.92 | 301 | 282 710 | 101
| ММЗ001P-01 | 26.07.2024 18:50:02 | 100.99 | +0.06 | +0.06% | 100.93 | 100.99 | 100.67 | 100.99 | 100.96 | 244 | 246 335 | 42
| ММК | 26.07.2024 23:50:03 | 52.25 | −0.8 | −1.51% | 53.05 | 53 | 51.99 | 53.47 | 52.705 | 25 775 640 | 1 357 799 444 | 48 790
| ММЦБ П01-1 | 26.07.2024 18:50:00 | 94.5 | +0.19 | +0.20% | 94.31 | 94.32 | 94.32 | 94.5 | 94.46 | 4 | 3 778 | 4
| ММЦБ П01-2 | 26.07.2024 18:48:49 | 93.5 | +0.5 | +0.54% | 93 | 92.71 | 92.7 | 93.6 | 93.45 | 270 | 252 325 | 51
| МордЭнСб | 26.07.2024 19:00:03 | 0.866 | +0.008 | +0.93% | 0.858 | 0.866 | 0.862 | 0.88 | 0.871 | 290 000 | 252 680 | 21
| МосБиржа | 26.07.2024 23:50:03 | 239.36 | +7.2 | +3.10% | 232.16 | 232.16 | 231.81 | 241.5 | 238.04 | 19 368 460 | 4 608 006 164 | 79 867
| МосКред 15 | 26.07.2024 18:50:00 | N/A | | | 89.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МОСМСП2 03 | 26.07.2024 18:50:01 | 101.28 | −8.72 | −7.93% | 110 | 114.82 | 100.08 | 114.85 | 102.04 | 32 | 15 448 | 11
| МОСМСП6 02 | 26.07.2024 18:48:53 | 110 | −4 | −3.51% | 114 | 106 | 106 | 110 | 108.86 | 7 | 7 620 | 3
| МосОб34013 | 26.07.2024 18:50:00 | 96.45 | +0.03 | +0.03% | 96.42 | 96.44 | 96 | 96.45 | 96.33 | 67 | 25 816 | 33
| МосОб34014 | 26.07.2024 18:50:00 | 91.4 | −0.08 | −0.09% | 91.48 | 91.4 | 91.34 | 91.46 | 91.4 | 76 | 27 786 | 15
| МосОб35015 | 26.07.2024 18:48:27 | 88.93 | +0.28 | +0.32% | 88.65 | 88.06 | 88.04 | 89.41 | 88.79 | 42 | 26 105 | 26
| МосОб35016 | 26.07.2024 18:50:00 | 86.97 | 0 | 0% | 86.97 | 84.6 | 84.6 | 87.17 | 86.04 | 7 | 3 011 | 5
| МосОбл2019 | 26.07.2024 18:50:00 | 98.38 | −0.02 | −0.02% | 98.4 | 98.58 | 98.22 | 99.2 | 98.47 | 1 779 | 437 936 | 112
| Мостотрест | 26.07.2024 19:00:03 | 172.3 | −9.05 | −4.99% | 181.35 | 182 | 170.15 | 184.65 | 178.5 | 155 030 | 27 673 760 | 1 762
| МОСТРЕСТ 7 | 26.07.2024 18:50:00 | 69.75 | +0.24 | +0.35% | 69.51 | 69.96 | 69.75 | 69.99 | 69.86 | 34 | 23 754 | 10
| МОСТРЕСТ 8 | 26.07.2024 18:50:00 | 69.02 | −0.12 | −0.17% | 69.14 | 69.05 | 69.02 | 69.05 | 69.04 | 3 | 2 071 | 3
| МоторТ1Р03 | 26.07.2024 18:50:00 | 87.56 | −0.93 | −1.05% | 88.49 | 88.68 | 87.52 | 88.95 | 88.71 | 51 | 45 240 | 13
| МоторТ1Р04 | 26.07.2024 18:50:01 | 90.94 | −0.8 | −0.87% | 91.74 | 91.73 | 90.19 | 91.73 | 90.96 | 816 | 742 202 | 108
| МоторТ1Р05 | 26.07.2024 18:50:02 | 98.84 | +0.04 | +0.04% | 98.8 | 99 | 97.84 | 99.99 | 99.14 | 1 362 | 1 350 346 | 97
| МОЭК БО1P1 | 26.07.2024 18:40:01 | 98.9 | +0.8 | +0.82% | 98.1 | 94.93 | 94.92 | 98.9 | 96.69 | 9 | 8 702 | 3
| МОЭК БО1P2 | 26.07.2024 18:48:22 | 97.1 | +1.36 | +1.42% | 95.74 | 93.97 | 93.01 | 97.1 | 94.58 | 43 | 40 667 | 17
| МОЭК БО1P3 | 26.07.2024 18:50:00 | 97.7 | 0 | 0% | 97.7 | 97.03 | 97.02 | 97.7 | 97.34 | 152 | 147 953 | 35
| МОЭК БО1P4 | 26.07.2024 18:50:00 | 93.49 | +0.48 | +0.52% | 93.01 | 92.96 | 92.52 | 93.65 | 93.38 | 108 | 100 855 | 29
| МОЭК БО1P5 | 26.07.2024 18:50:01 | N/A | | | 92.68 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МСБЛиз2P05 | 26.07.2024 18:50:00 | 92.73 | +0.13 | +0.14% | 92.6 | 94.81 | 92.51 | 94.81 | 92.69 | 77 | 53 529 | 34
| МСБЛиз2P06 | 26.07.2024 18:48:09 | 99.84 | −0.01 | −0.01% | 99.85 | 99.85 | 99.25 | 99.85 | 99.66 | 464 | 51 349 | 70
| МСБЛиз3P01 | 26.07.2024 18:50:01 | 93.02 | −0.4 | −0.43% | 93.42 | 93.66 | 92.8 | 93.66 | 93 | 332 | 295 893 | 65
| МСБЛиз3P02 | 26.07.2024 18:48:46 | 95.37 | +0.09 | +0.09% | 95.28 | 95.46 | 94.66 | 95.46 | 95.2 | 848 | 780 365 | 137
| МСБЛиз3P03 | 26.07.2024 18:50:01 | 95.92 | +0.22 | +0.23% | 95.7 | 95.7 | 95.56 | 96.24 | 95.79 | 676 | 647 570 | 95
| МСПБанк1P1 | 26.07.2024 18:48:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МСПБанкС01 | 26.07.2024 18:48:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-06 | 26.07.2024 18:48:40 | 94 | +0.2 | +0.21% | 93.8 | 93.8 | 93.63 | 94.1 | 93.87 | 27 304 | 25 630 508 | 640
| МТС 1P-09 | 26.07.2024 18:50:00 | 98.25 | +0.1 | +0.10% | 98.15 | 98.24 | 98.15 | 98.27 | 98.22 | 15 707 | 15 427 653 | 268
| МТС 1P-10 | 26.07.2024 18:50:00 | 92.33 | −0.52 | −0.56% | 92.85 | 93.02 | 91.75 | 93.02 | 92.16 | 7 540 | 6 948 744 | 240
| МТС 1P-11 | 08.07.2024 18:48:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-14 | 26.07.2024 18:45:54 | 78.7 | +0.31 | +0.40% | 78.39 | 78.39 | 78 | 79.15 | 78.46 | 2 039 | 1 599 753 | 257
| МТС 1P-15 | 26.07.2024 18:48:47 | 82.1 | −0.87 | −1.05% | 82.97 | 82.96 | 82.1 | 82.96 | 82.17 | 134 | 110 104 | 18
| МТС 1P-16 | 23.07.2024 17:11:08 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-19 | 25.06.2024 18:48:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-20 | 26.07.2024 18:50:01 | 92.04 | +0.1 | +0.11% | 91.94 | 91.98 | 91.83 | 92.07 | 92.03 | 1 410 | 1 297 660 | 140
| МТС 1P-21 | 26.07.2024 18:50:01 | 88.6 | −0.04 | −0.05% | 88.64 | 88.51 | 88.51 | 88.98 | 88.74 | 394 | 349 645 | 65
| МТС 1P-22 | 26.07.2024 18:50:01 | 99.94 | +0.12 | +0.12% | 99.82 | 99.85 | 99.85 | 99.97 | 99.9 | 9 711 | 9 701 376 | 188
| МТС 1P-23 | 26.07.2024 18:50:01 | 96.81 | +0.17 | +0.18% | 96.64 | 97.07 | 96.6 | 97.08 | 96.8 | 2 567 | 2 484 982 | 188
| МТС 1P-24 | 26.07.2024 18:50:01 | 95.28 | −0.19 | −0.20% | 95.47 | 95.84 | 95.21 | 95.86 | 95.56 | 2 072 | 1 980 083 | 116
| МТС 1P-25 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 2P-01 | 26.07.2024 18:48:11 | 99.5 | +0.33 | +0.33% | 99.17 | 99.47 | 99.24 | 99.57 | 99.49 | 6 030 | 5 999 193 | 113
| МТС 2P-02 | 26.07.2024 18:50:01 | 99.09 | +0.02 | +0.02% | 99.07 | 99.1 | 98.82 | 99.1 | 98.92 | 2 614 | 2 585 664 | 144
| МТС 2P-04 | 26.07.2024 18:50:01 | 100.05 | +0.01 | +0.01% | 100.04 | 100.14 | 100.01 | 100.14 | 100.05 | 9 732 | 9 736 945 | 53
| МТС 2P-05 | 26.07.2024 18:50:01 | 99.7 | −0.02 | −0.02% | 99.72 | 99.72 | 99.68 | 99.75 | 99.72 | 34 282 | 34 186 105 | 189
| МТС 2P-06 | 26.07.2024 18:50:02 | 99.65 | +0.06 | +0.06% | 99.59 | 99.58 | 99.42 | 99.93 | 99.54 | 257 892 | 256 712 054 | 166
| МТС Банк | 26.07.2024 19:00:03 | 1 893.5 | −60.5 | −3.10% | 1 954 | 1 959.5 | 1 882 | 2 000 | 1 943 | 73 348 | 142 509 497 | 5 198
| МТС БО-02 | 26.07.2024 18:50:00 | 87.68 | +1.33 | +1.54% | 86.35 | 91.55 | 87.68 | 91.55 | 88.33 | 6 | 5 300 | 4
| МТС-ао | 26.07.2024 23:50:03 | 230.8 | −7 | −2.94% | 237.8 | 237.5 | 229 | 238.5 | 233.8 | 9 113 710 | 2 129 152 829 | 42 300
| МТС-Банк02 | 26.07.2024 18:48:37 | 92.12 | −0.14 | −0.15% | 92.26 | 92.28 | 91.81 | 92.44 | 92.09 | 8 158 | 7 512 327 | 199
| МТС-Банк03 | 26.07.2024 18:50:01 | 101.34 | +0.24 | +0.24% | 101.1 | 101 | 100.8 | 101.35 | 101.12 | 12 112 | 12 247 588 | 248
| МФ МарЭл17 | 26.07.2024 18:48:57 | 99.6 | 0 | 0% | 99.6 | 99.7 | 99.59 | 100.6 | 100.23 | 1 070 | 268 119 | 41
| МФКузбас17 | 26.07.2024 18:50:00 | 99 | +0.1 | +0.10% | 98.9 | 98.95 | 98.95 | 99 | 99 | 4 732 | 1 171 169 | 12
| МэйлБ1Р1 | 26.07.2024 18:48:16 | 82.43 | −0.03 | −0.04% | 82.46 | 82.46 | 82.08 | 82.98 | 82.36 | 1 229 | 1 012 145 | 100
| МэйлЗО25 | 26.07.2024 16:45:54 | N/A | | | 86.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НакопРез | 26.07.2024 19:00:03 | 3 046.5 | −21.5 | −0.70% | 3 068 | 3 074 | 3 038.5 | 3 076 | 3 063.5 | 8 249 | 25 272 671 | 143
| НАО 2017 | 26.07.2024 18:48:19 | 98.33 | −0.22 | −0.22% | 98.55 | 98.35 | 98.1 | 98.5 | 98.24 | 457 | 44 896 | 113
| НафттрнБО2 | 26.07.2024 18:50:02 | 100.09 | +0.2 | +0.20% | 99.89 | 100.09 | 99.21 | 100.1 | 99.81 | 12 | 23 905 | 7
| НафттрнБО3 | 26.07.2024 18:50:02 | 89.09 | +0.85 | +0.96% | 88.24 | 87.35 | 87.35 | 89.2 | 88.53 | 931 | 824 189 | 130
| НафттрнБО4 | 26.07.2024 18:50:02 | 100.83 | +0.04 | +0.04% | 100.79 | 100.8 | 99.9 | 100.83 | 100.61 | 619 | 622 787 | 109
| НафттрнБО5 | 26.07.2024 18:48:41 | 99.31 | −0.65 | −0.65% | 99.96 | 100 | 98.7 | 100 | 99.31 | 2 076 | 2 061 706 | 249
| Неолизинг1 | 26.07.2024 18:50:01 | 91.49 | +0.69 | +0.76% | 90.8 | 92 | 90.58 | 92 | 90.92 | 19 | 17 274 | 9
| НЕФАЗ | 26.07.2024 19:00:03 | 357 | −11.5 | −3.12% | 368.5 | 368 | 357 | 373 | 365 | 6 510 | 2 377 610 | 209
| НЗРМ БО-01 | 26.07.2024 18:48:43 | 99.69 | −0.06 | −0.06% | 99.75 | 100 | 99.08 | 100 | 99.75 | 257 | 237 138 | 75
| НижгорОб14 | 26.07.2024 18:50:00 | 93.15 | +0.65 | +0.70% | 92.5 | 93.35 | 92.6 | 93.36 | 93.15 | 54 | 20 120 | 17
| НижгорОб15 | 26.07.2024 18:50:00 | 89.51 | +0.31 | +0.35% | 89.2 | 89.38 | 88.87 | 89.56 | 89.3 | 6 345 | 5 665 908 | 232
| НижгорОб16 | 26.07.2024 18:48:26 | 87.59 | +0.17 | +0.19% | 87.42 | 87 | 86.62 | 88.79 | 87.31 | 60 | 52 388 | 31
| Нижегород1 | 26.07.2024 18:50:02 | 95.7 | +0.2 | +0.21% | 95.5 | 96.38 | 94.77 | 96.38 | 95.56 | 709 | 677 507 | 64
| Нижкамшина | 26.07.2024 19:00:03 | 58.35 | −0.05 | −0.09% | 58.4 | 58 | 57 | 59 | 57.8 | 15 300 | 884 515 | 83
| НИКА 1Р01 | 26.07.2024 18:45:19 | 95.23 | +0.23 | +0.24% | 95 | 95.19 | 94.32 | 95.82 | 95.17 | 2 431 | 1 665 721 | 211
| НИКА 1Р02 | 26.07.2024 18:50:01 | 78.3 | +1.22 | +1.58% | 77.08 | 79.83 | 75 | 80.1 | 78.32 | 1 481 | 1 159 960 | 256
| НИКА 1Р03 | 26.07.2024 18:48:21 | 84.96 | −0.33 | −0.39% | 85.29 | 84.9 | 83.2 | 86.41 | 84.87 | 1 137 | 964 946 | 200
| НКК 11 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НКК 12 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НКК 13 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| НКНХ 1Р-01 | 26.07.2024 18:48:10 | 90.52 | +0.43 | +0.48% | 90.09 | 90.19 | 90 | 90.65 | 90.34 | 253 | 228 553 | 66
| НКНХ 1Р-02 | 26.07.2024 18:50:00 | 85.95 | −0.01 | −0.01% | 85.96 | 85.95 | 85.95 | 85.95 | 85.95 | 3 | 2 579 | 2
| НКНХ ао | 26.07.2024 19:00:03 | 93.4 | −0.95 | −1.01% | 94.35 | 94.35 | 93 | 95.9 | 93.75 | 32 970 | 3 090 581 | 371
| НКНХ ап | 26.07.2024 19:00:03 | 72.26 | +0.2 | +0.28% | 72.06 | 71.98 | 71.58 | 73 | 71.78 | 387 400 | 27 803 973 | 999
| НКХП ао | 26.07.2024 19:00:03 | 857.5 | −17.5 | −2.00% | 875 | 875 | 805 | 908 | 864 | 41 740 | 36 069 605 | 1 724
| НЛМК ао | 26.07.2024 23:50:03 | 169.9 | −3.08 | −1.78% | 172.98 | 173.2 | 165.02 | 176.92 | 170.54 | 22 160 260 | 3 776 066 021 | 63 032
| НЛМКЗО26-Д | 26.07.2024 23:50:01 | 95.25 | +0.8399 | +0.89% | 94.4101 | 93.6147 | 93 | 95.25 | 95.1878 | 211 | 17 154 280 | 11
| НМТП ао | 26.07.2024 23:50:03 | 9.015 | −0.33 | −3.53% | 9.345 | 9.345 | 8.9 | 9.585 | 9.16 | 42 021 100 | 384 865 518 | 14 494
| НоваБев ао | 26.07.2024 23:50:03 | 5 219 | −44 | −0.84% | 5 263 | 5 253 | 5 137 | 5 288 | 5 228 | 53 312 | 278 729 384 | 9 055
| НоваБевБП3 | 26.07.2024 18:50:00 | 96.9 | −0.63 | −0.65% | 97.53 | 97.53 | 96.86 | 97.68 | 97.06 | 552 | 267 876 | 53
| НоваБевБП4 | 26.07.2024 18:50:00 | 90.84 | +0.43 | +0.48% | 90.41 | 90.41 | 90.15 | 91.06 | 90.58 | 1 348 | 1 221 029 | 189
| НоваБевБП5 | 26.07.2024 18:50:01 | 85.02 | +0.42 | +0.50% | 84.6 | 84.6 | 84.13 | 85.87 | 84.9 | 6 460 | 5 484 468 | 567
| НоваБевБП6 | 26.07.2024 18:50:01 | 99.89 | −0.1 | −0.10% | 99.99 | 99.98 | 97 | 100 | 99.29 | 2 561 | 2 542 905 | 272
| Новатэк ао | 26.07.2024 23:50:03 | 1 067.2 | −23.2 | −2.13% | 1 090.4 | 1 090.4 | 1 056.4 | 1 099 | 1 075.8 | 3 750 643 | 4 034 896 212 | 66 889
| НОВАТЭК1Р1 | 26.07.2024 18:50:01 | 88.32 | −0.21 | −0.24% | 88.53 | 88.53 | 88.01 | 88.91 | 88.29 | 2 654 | 2 343 107 | 265
| НОВАТЭК1Р2 | 26.07.2024 18:50:01 | 96.0182 | +2.0185 | +2.15% | 93.9997 | 94.3005 | 94.01 | 96.2865 | 95.9964 | 6 004 | 49 181 491 | 539
| Новосиб 20 | 26.07.2024 18:48:42 | 98.22 | −0.07 | −0.07% | 98.29 | 98.29 | 97.25 | 98.29 | 97.66 | 67 | 22 901 | 22
| Новосиб 21 | 26.07.2024 18:50:00 | 92.39 | −0.01 | −0.01% | 92.4 | 91.68 | 91.65 | 92.69 | 92.21 | 78 | 57 539 | 39
| Новосиб 22 | 26.07.2024 18:48:28 | 90.19 | −0.31 | −0.34% | 90.5 | 85.29 | 85.29 | 90.8 | 89.73 | 8 | 7 179 | 7
| Новосиб 23 | 26.07.2024 18:50:01 | 87.47 | +0.06 | +0.07% | 87.41 | 87.67 | 87 | 87.68 | 87.47 | 6 415 | 5 611 160 | 311
| Новосиб10 | 26.07.2024 18:50:00 | 88.94 | +0.06 | +0.07% | 88.88 | 88.22 | 88.22 | 91.59 | 89.64 | 28 | 13 805 | 16
| Новотр 1Р1 | 26.07.2024 18:48:23 | 98.13 | +0.15 | +0.15% | 97.98 | 98.25 | 97.98 | 98.49 | 98.07 | 8 609 | 2 110 713 | 170
| Новотр 1Р2 | 26.07.2024 18:50:00 | 92.1 | +0.16 | +0.17% | 91.94 | 92.2 | 91.97 | 93 | 92.44 | 2 406 | 1 946 079 | 138
| Новотр 1Р3 | 26.07.2024 18:50:01 | 87.48 | −0.22 | −0.25% | 87.7 | 88.19 | 87.12 | 88.77 | 88.1 | 4 035 | 3 554 795 | 324
| Новотр 1Р4 | 26.07.2024 18:50:01 | 89.67 | −0.93 | −1.03% | 90.6 | 90.7 | 89.66 | 90.7 | 89.97 | 7 288 | 6 556 918 | 267
| Новотр 1Р5 | 26.07.2024 18:50:01 | 92.33 | +0.41 | +0.45% | 91.92 | 92.01 | 91.24 | 92.9 | 92.19 | 3 525 | 3 249 746 | 295
| Новсиб 8об | 26.07.2024 18:50:00 | 94.26 | −0.73 | −0.77% | 94.99 | 94.07 | 93.25 | 94.48 | 94.05 | 26 | 7 336 | 6
| Новсиб 9об | 26.07.2024 18:40:01 | N/A | | | 97.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НовТехнБ1 | 26.07.2024 18:50:01 | 92.09 | +0.44 | +0.48% | 91.65 | 92.17 | 91.78 | 92.17 | 92.04 | 652 | 600 129 | 87
| НовТехнБ2 | 26.07.2024 18:50:01 | 86.24 | +0.14 | +0.16% | 86.1 | 86.5 | 85.91 | 86.5 | 86.14 | 1 626 | 1 400 703 | 300
| НовТехнБ3 | 26.07.2024 18:50:01 | 97.48 | +0.44 | +0.45% | 97.04 | 97.38 | 96 | 97.89 | 96.81 | 1 415 | 1 369 859 | 165
| НорНик БО9 | 26.07.2024 18:50:01 | 100.58 | +0.21 | +0.21% | 100.37 | 100.57 | 100.43 | 100.9 | 100.57 | 10 171 | 10 229 394 | 148
| НорНикБ1P1 | 26.07.2024 18:48:51 | 98.77 | +0.27 | +0.27% | 98.5 | 98.5 | 98.41 | 98.77 | 98.65 | 3 466 | 3 419 237 | 230
| НорНикБ1P2 | 26.07.2024 18:50:01 | 92.75 | −0.09 | −0.10% | 92.84 | 92.84 | 92.2 | 92.88 | 92.78 | 1 799 | 1 669 117 | 155
| НорНикБ1P5 | 26.07.2024 18:40:02 | N/A | | | 104.4537 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НорНикБ1P7 | 26.07.2024 18:50:01 | 100.7 | +0.11 | +0.11% | 100.59 | 100.65 | 100.5 | 100.7 | 100.63 | 227 004 | 228 440 727 | 1 181
| НорНикЗ25Д | 26.07.2024 23:50:01 | 94.25 | −0.75 | −0.79% | 95 | 97.4993 | 94.25 | 97.4996 | 95.464 | 27 | 2 201 466 | 16
| НорНикЗ26Д | 26.07.2024 23:50:01 | 90.9799 | +0.9799 | +1.09% | 90 | 89.9999 | 89.751 | 91 | 90.4145 | 789 | 60 928 967 | 17
| НПФ 01 | 13.02.2023 18:48:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОВК ао | 26.07.2024 23:50:03 | 40.65 | −0.7 | −1.69% | 41.35 | 41.4 | 39.8 | 42.4 | 41.25 | 6 362 280 | 262 392 262 | 18 434
| ОГК-2 2Р01 | 26.07.2024 18:50:00 | 90.58 | +0.06 | +0.07% | 90.52 | 90.53 | 90.53 | 90.64 | 90.6 | 13 | 11 777 | 8
| ОГК-2 ао | 26.07.2024 23:50:03 | 0.4515 | −0.007 | −1.53% | 0.4585 | 0.4587 | 0.45 | 0.463 | 0.4556 | 69 036 000 | 31 452 766 | 2 589
| ОДК 01 | 26.07.2024 18:50:00 | 90 | +0.13 | +0.14% | 89.87 | 90.52 | 89.86 | 90.52 | 90 | 81 | 72 902 | 18
| Озон 1Р01 | 26.07.2024 18:50:01 | 98.02 | −1.98 | −1.98% | 100 | 100.3 | 94.51 | 100.3 | 97.34 | 121 | 117 783 | 41
| Озон 1Р02 | 26.07.2024 18:50:01 | 92.5 | 0 | 0% | 92.5 | 92.5 | 92.32 | 93.29 | 92.69 | 330 | 305 875 | 61
| ОйлРесур01 | 26.07.2024 18:50:02 | 100.03 | −0.13 | −0.13% | 100.16 | 100.21 | 99.5 | 100.25 | 99.98 | 11 098 | 11 096 321 | 1 031
| ОйлРесур02 | 26.07.2024 18:50:01 | 91.2 | −0.1 | −0.11% | 91.3 | 91.3 | 90 | 91.3 | 90.27 | 597 | 538 923 | 67
| ОйлРесур03 | 26.07.2024 18:40:41 | 90.49 | +0.1 | +0.11% | 90.39 | 90.49 | 90.01 | 90.49 | 90.34 | 86 | 77 695 | 19
| О'КЕЙ Б1Р2 | 26.07.2024 18:50:00 | 94.8 | 0 | 0% | 94.8 | 92.68 | 92.68 | 95.05 | 94.79 | 870 | 824 716 | 28
| О'КЕЙ Б1Р3 | 26.07.2024 18:50:00 | 98.17 | +0.02 | +0.02% | 98.15 | 98.3 | 97.6 | 98.3 | 98.05 | 2 857 | 700 329 | 106
| О'КЕЙ Б1Р4 | 26.07.2024 18:50:00 | 77.85 | +1.15 | +1.50% | 76.7 | 77.27 | 77.22 | 77.85 | 77.39 | 19 | 14 704 | 13
| О'КЕЙ Б1Р5 | 26.07.2024 18:50:01 | 85.3 | −0.53 | −0.62% | 85.83 | 85.98 | 85.11 | 85.98 | 85.56 | 1 973 | 1 688 174 | 324
| О'КЕЙ Б1Р6 | 26.07.2024 18:50:01 | 92.45 | +0.11 | +0.12% | 92.34 | 92.5 | 91.1 | 92.51 | 92.13 | 6 135 | 5 651 912 | 471
| О'КЕЙ Ф1Р1 | 26.07.2024 18:50:01 | 85.71 | +0.38 | +0.45% | 85.33 | 85.98 | 84.69 | 85.98 | 85.27 | 7 413 | 6 321 211 | 588
| Омега01 | 26.07.2024 18:50:02 | 100.07 | −0.02 | −0.02% | 100.09 | 100.06 | 100.03 | 100.14 | 100.07 | 7 275 | 7 280 057 | 329
| ОМЗ-ап | 26.07.2024 19:00:03 | 16 120 | −840 | −4.95% | 16 960 | 16 920 | 16 120 | 17 480 | 16 680 | 47 | 783 700 | 40
| ОмскОб20 | 26.07.2024 18:48:34 | 91.75 | +0.65 | +0.71% | 91.1 | 91.7 | 91.11 | 91.82 | 91.67 | 996 | 913 016 | 89
| ОПИФ ОФЗ | 26.07.2024 19:00:03 | 1 072 | −3.5 | −0.33% | 1 075.5 | 1 072.5 | 1 072 | 1 076.5 | 1 072 | 43 | 46 102 | 4
| ОргСинт ао | 26.07.2024 19:00:03 | 96.7 | −1.7 | −1.73% | 98.4 | 98.3 | 96 | 98.9 | 97 | 131 160 | 12 727 158 | 1 224
| ОргСинт ап | 26.07.2024 19:00:03 | 23.96 | −0.45 | −1.84% | 24.41 | 24.3 | 23.26 | 24.66 | 23.96 | 258 750 | 6 200 469 | 1 373
| Оренб35003 | 26.07.2024 18:50:00 | 99.43 | +0.02 | +0.02% | 99.41 | 99.47 | 99.13 | 99.48 | 99.2 | 495 | 98 206 | 41
| Оренб35004 | 26.07.2024 18:48:23 | 85.78 | −0.78 | −0.90% | 86.56 | 86.51 | 85.77 | 86.57 | 86.34 | 12 | 10 361 | 9
| ОРЕОЛСтрой | 26.07.2024 19:00:03 | N/A | | | 6 800 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрБФКСО5 | 26.07.2024 18:40:02 | 29.5 | −0.5 | −1.67% | 30 | 30 | 29.5 | 30.49 | 30 | 119 | 35 695 | 18
| ОткрБФКСО6 | 26.07.2024 18:50:01 | 51.78 | +1.38 | +2.74% | 50.4 | 50.65 | 50.6 | 51.78 | 50.69 | 150 | 76 035 | 27
| ОткрФКББ02 | 26.07.2024 18:50:00 | 84.75 | +4.75 | +5.94% | 80 | 84.75 | 84.75 | 84.75 | 84.75 | 5 | 4 238 | 1
| ОткрФКББ03 | 26.07.2024 18:50:00 | 85 | 0 | 0% | 85 | 85.5 | 85 | 85.5 | 85.25 | 2 | 1 705 | 2
| ОткрФКБП07 | 26.07.2024 18:48:43 | 76.96 | +0.46 | +0.60% | 76.5 | 77.82 | 75.1 | 79.85 | 77.04 | 25 | 19 260 | 12
| ОткрФКБП08 | 26.07.2024 18:48:41 | 75.54 | +0.55 | +0.73% | 74.99 | 70.9 | 70.9 | 75.54 | 71.56 | 35 | 25 047 | 8
| ОткрФКБП09 | 26.07.2024 18:50:00 | 98.85 | +0.19 | +0.19% | 98.66 | 98.84 | 98.68 | 98.85 | 98.85 | 234 | 231 304 | 22
| ОткрФКБП6 | 26.07.2024 18:48:38 | 91.21 | +0.26 | +0.29% | 90.95 | 91.22 | 89.98 | 91.22 | 90.97 | 5 | 4 548 | 5
| ОткрФКИО13 | 26.07.2024 18:40:02 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрФКИОП2 | 26.07.2024 18:40:01 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрФКИОП3 | 26.07.2024 18:40:02 | N/A | | | 92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 25085 | 26.07.2024 23:50:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 26207 | 26.07.2024 23:50:03 | 83.444 | +0.018 | +0.02% | 83.426 | 83.6 | 83.02 | 83.679 | 83.254 | 907 108 | 755 065 080 | 3 537
| ОФЗ 26212 | 26.07.2024 23:50:03 | 76.052 | +0.016 | +0.02% | 76.036 | 76.072 | 75.68 | 76.512 | 75.866 | 66 960 | 50 900 052 | 2 186
| ОФЗ 26218 | 26.07.2024 23:50:03 | 69.652 | −1.248 | −1.76% | 70.9 | 71 | 69.451 | 71.2 | 70.169 | 142 718 | 100 143 745 | 2 084
| ОФЗ 26219 | 26.07.2024 23:50:03 | 84.805 | −0.095 | −0.11% | 84.9 | 85.148 | 84.045 | 85.148 | 84.643 | 138 669 | 117 373 352 | 2 411
| ОФЗ 26221 | 26.07.2024 23:50:03 | 64.1 | −1.107 | −1.70% | 65.207 | 65.284 | 63.65 | 65.672 | 63.836 | 1 823 179 | 1 163 838 672 | 3 346
| ОФЗ 26222 | 26.07.2024 23:50:03 | 98.23 | −0.016 | −0.02% | 98.246 | 98.246 | 98.122 | 98.349 | 98.178 | 320 450 | 314 612 363 | 2 104
| ОФЗ 26224 | 26.07.2024 23:50:03 | 70.417 | −1.482 | −2.06% | 71.899 | 71.95 | 70 | 71.95 | 70.718 | 81 996 | 57 985 625 | 1 187
| ОФЗ 26225 | 26.07.2024 23:50:03 | 60 | −1.384 | −2.25% | 61.384 | 61.66 | 59.397 | 61.768 | 60.189 | 195 363 | 117 587 282 | 2 485
| ОФЗ 26226 | 26.07.2024 23:50:03 | 84.9 | −0.093 | −0.11% | 84.993 | 85.526 | 84.3 | 85.526 | 84.766 | 199 923 | 169 467 304 | 2 029
| ОФЗ 26228 | 26.07.2024 23:50:03 | 70.05 | −0.98 | −1.38% | 71.03 | 71.099 | 69.812 | 71.117 | 69.93 | 242 643 | 169 681 257 | 1 133
| ОФЗ 26229 | 26.07.2024 23:50:03 | 89.688 | −0.137 | −0.15% | 89.825 | 89.825 | 89.201 | 90.01 | 89.401 | 318 240 | 284 510 654 | 3 064
| ОФЗ 26230 | 26.07.2024 23:50:03 | 56.051 | −1.349 | −2.35% | 57.4 | 57.402 | 55.69 | 57.776 | 56.156 | 570 159 | 320 177 716 | 5 145
| ОФЗ 26231 | 26.07.2024 18:48:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 26232 | 26.07.2024 23:50:03 | 75.05 | −0.041 | −0.05% | 75.091 | 75.11 | 74.705 | 75.299 | 74.906 | 339 375 | 254 024 347 | 989
| ОФЗ 26233 | 26.07.2024 23:50:03 | 52.36 | −1.108 | −2.07% | 53.468 | 53.468 | 51.8 | 53.685 | 52.48 | 265 143 | 139 147 446 | 9 550
| ОФЗ 26234 | 26.07.2024 23:50:03 | 90.02 | −0.005 | −0.01% | 90.025 | 90.097 | 89.47 | 90.198 | 89.814 | 1 104 341 | 991 851 430 | 3 491
| ОФЗ 26235 | 26.07.2024 23:50:03 | 60.51 | −1.092 | −1.77% | 61.602 | 61.803 | 60.23 | 61.803 | 60.785 | 72 675 | 44 175 591 | 1 058
| ОФЗ 26236 | 26.07.2024 23:50:03 | 70.587 | −0.41 | −0.58% | 70.997 | 71.06 | 70.44 | 71.1 | 70.569 | 78 897 | 55 676 831 | 1 296
| ОФЗ 26237 | 26.07.2024 23:50:03 | 70.15 | −0.751 | −1.06% | 70.901 | 70.9 | 69.7 | 70.9 | 69.99 | 179 209 | 125 428 708 | 1 180
| ОФЗ 26238 | 26.07.2024 23:50:03 | 51.385 | −1.168 | −2.22% | 52.553 | 52.553 | 51.096 | 52.9 | 51.534 | 7 453 591 | 3 841 198 185 | 31 226
| ОФЗ 26239 | 26.07.2024 23:50:03 | 63.44 | −0.76 | −1.18% | 64.2 | 64.224 | 62.921 | 64.764 | 63.232 | 86 542 | 54 722 578 | 1 092
| ОФЗ 26240 | 26.07.2024 23:50:03 | 53.667 | −1.581 | −2.86% | 55.248 | 55.441 | 53.398 | 55.443 | 54.029 | 646 796 | 349 459 094 | 7 389
| ОФЗ 26241 | 26.07.2024 23:50:03 | 72.551 | −0.849 | −1.16% | 73.4 | 73.579 | 72.3 | 73.695 | 72.683 | 165 582 | 120 350 695 | 4 184
| ОФЗ 26242 | 26.07.2024 23:50:03 | 76.152 | −1.311 | −1.69% | 77.463 | 77.464 | 75.6 | 77.593 | 76.033 | 261 964 | 199 481 699 | 2 446
| ОФЗ 26243 | 26.07.2024 23:50:03 | 67.094 | −1.846 | −2.68% | 68.94 | 68.95 | 66.8 | 69.298 | 67.498 | 5 933 303 | 4 007 303 433 | 22 202
| ОФЗ 26244 | 26.07.2024 23:50:03 | 79.3 | −1.429 | −1.77% | 80.729 | 80.7 | 78.88 | 80.8 | 79.45 | 1 909 605 | 1 514 402 540 | 17 892
| ОФЗ 26245 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ОФЗ 26246 | 26.07.2024 23:50:03 | 88.841 | +1.041 | +1.19% | 87.8 | 87.9 | 87.21 | 88.965 | 87.786 | 10 868 | 9 540 630 | 744
| ОФЗ 26247 | 26.07.2024 23:50:03 | 83.2 | −2.139 | −2.51% | 85.339 | 85.897 | 82.495 | 85.976 | 83.778 | 172 879 | 144 833 755 | 4 402
| ОФЗ 26248 | 26.07.2024 23:50:03 | 88.298 | +0.299 | +0.34% | 87.999 | 88 | 86.71 | 90 | 87.582 | 47 527 | 41 625 287 | 1 384
| ОФЗ 29006 | 26.07.2024 23:50:03 | 99.85 | −0.13 | −0.13% | 99.98 | 100.098 | 99.65 | 100.098 | 99.839 | 174 013 | 173 732 573 | 671
| ОФЗ 29007 | 26.07.2024 23:50:03 | 102.407 | −0.028 | −0.03% | 102.435 | 102.478 | 101.718 | 102.479 | 102.223 | 4 047 | 4 136 965 | 345
| ОФЗ 29008 | 26.07.2024 23:50:03 | 104.283 | −0.015 | −0.01% | 104.298 | 104.393 | 103.901 | 104.59 | 104.322 | 4 518 | 4 713 279 | 249
| ОФЗ 29009 | 26.07.2024 23:50:03 | 105.472 | +0.172 | +0.16% | 105.3 | 105.344 | 105.097 | 105.476 | 105.265 | 3 047 | 3 207 426 | 389
| ОФЗ 29010 | 26.07.2024 23:50:03 | 105.264 | +0.219 | +0.21% | 105.045 | 105.017 | 104.85 | 105.5 | 105.182 | 38 670 | 40 673 724 | 724
| ОФЗ 29013 | 26.07.2024 23:50:03 | 99.05 | −0.03 | −0.03% | 99.08 | 99.081 | 98.899 | 99.2 | 99.05 | 1 246 | 1 234 161 | 79
| ОФЗ 29014 | 26.07.2024 23:50:03 | 100.199 | +0.089 | +0.09% | 100.11 | 100.11 | 100.061 | 100.424 | 100.115 | 834 428 | 835 415 662 | 948
| ОФЗ 29015 | 26.07.2024 23:50:03 | 99.5 | 0 | 0% | 99.5 | 99.699 | 99.2 | 99.8 | 99.268 | 28 863 | 28 651 836 | 301
| ОФЗ 29016 | 26.07.2024 23:50:03 | 99.92 | −0.017 | −0.02% | 99.937 | 99.927 | 99.84 | 100.097 | 99.85 | 361 241 | 360 700 165 | 403
| ОФЗ 29017 | 26.07.2024 23:50:03 | 98.79 | +0.002 | 0% | 98.788 | 98.79 | 98.6 | 98.848 | 98.723 | 641 | 632 812 | 58
| ОФЗ 29018 | 26.07.2024 23:50:03 | 98.848 | +0.009 | +0.01% | 98.839 | 98.56 | 98.532 | 98.849 | 98.767 | 239 | 236 053 | 41
| ОФЗ 29019 | 26.07.2024 23:50:03 | 99.251 | −0.099 | −0.10% | 99.35 | 99.53 | 99.141 | 99.8 | 99.193 | 9 099 | 9 025 545 | 173
| ОФЗ 29020 | 26.07.2024 23:50:03 | 99.994 | +0.443 | +0.44% | 99.551 | 99.744 | 99.555 | 100 | 99.648 | 4 200 | 4 185 203 | 160
| ОФЗ 29021 | 26.07.2024 23:50:03 | 99.056 | −0.05 | −0.05% | 99.106 | 98.973 | 98.9 | 99.056 | 98.949 | 1 248 | 1 234 882 | 101
| ОФЗ 29022 | 26.07.2024 23:50:03 | 98.695 | +0.122 | +0.12% | 98.573 | 98.573 | 98.304 | 98.7 | 98.563 | 344 | 339 055 | 78
| ОФЗ 29023 | 26.07.2024 23:50:03 | 98.3 | +0.059 | +0.06% | 98.241 | 97.941 | 97.721 | 98.3 | 98.134 | 442 | 433 754 | 93
| ОФЗ 29024 | 26.07.2024 23:50:03 | 97.628 | +0.507 | +0.52% | 97.121 | 96.706 | 96.6 | 98.1 | 97.073 | 25 821 | 25 065 779 | 585
| ОФЗ 29025 | 26.07.2024 23:50:03 | 96.29 | +0.14 | +0.15% | 96.15 | 96.222 | 95.843 | 96.343 | 96.196 | 127 984 | 123 115 366 | 590
| ОФЗ 46011 | 26.07.2024 23:50:03 | 408.572 | −30.269 | −6.90% | 438.841 | 479.984 | 264.114 | 479.986 | 373.394 | 119 | 222 169 | 67
| ОФЗ 46012 | 26.07.2024 23:50:03 | 101.499 | +4.983 | +5.16% | 96.516 | 101.609 | 100 | 102 | 101.151 | 57 | 54 773 | 20
| ОФЗ 46020 | 26.07.2024 23:50:03 | 57.969 | −0.537 | −0.92% | 58.506 | 58.4 | 57.4 | 59.577 | 58.127 | 3 753 | 2 181 491 | 364
| ОФЗ 46023 | 26.07.2024 23:50:03 | 92.25 | −1.746 | −1.86% | 93.996 | 93.948 | 91.4 | 93.948 | 91.961 | 11 535 | 2 121 536 | 895
| ОФЗ 52002 | 26.07.2024 23:50:03 | 81.94 | −0.09 | −0.11% | 82.03 | 81.774 | 81.319 | 82.524 | 81.772 | 2 268 | 2 794 288 | 176
| ОФЗ 52003 | 26.07.2024 23:50:03 | 74.121 | −0.057 | −0.08% | 74.178 | 74.025 | 73.561 | 74.895 | 74.124 | 5 881 | 5 971 509 | 102
| ОФЗ 52004 | 26.07.2024 23:50:03 | 72.502 | +1.631 | +2.30% | 70.871 | 71.758 | 71 | 74.475 | 73.596 | 1 004 | 951 589 | 87
| ОФЗ 52005 | 26.07.2024 23:50:03 | 69.75 | +0.242 | +0.35% | 69.508 | 69.771 | 69 | 70.694 | 69.321 | 5 976 | 4 576 809 | 246
| ОхтаГрБП02 | 26.07.2024 18:50:00 | 98.18 | +0.1 | +0.10% | 98.08 | 98.12 | 98.05 | 98.46 | 98.16 | 455 | 446 642 | 30
| ОхтаГрБП03 | 26.07.2024 18:50:01 | 89.47 | +0.19 | +0.21% | 89.28 | 89.4 | 89.25 | 89.49 | 89.41 | 259 | 231 573 | 35
| ПавлАвт ао | 26.07.2024 19:00:03 | 10 680 | −80 | −0.74% | 10 760 | 10 800 | 10 620 | 10 800 | 10 680 | 35 | 373 980 | 32
| ПАРУС-ДВН | 26.07.2024 19:00:03 | 900 | +9 | +1.01% | 891 | 891 | 890 | 900 | 896 | 299 | 267 924 | 51
| ПАРУС-ЛОГ | 26.07.2024 19:00:03 | 912 | +4 | +0.44% | 908 | 913 | 901 | 914 | 910 | 1 985 | 1 806 465 | 82
| ПАРУС-НОРД | 26.07.2024 19:00:03 | 1 049 | −1 | −0.10% | 1 050 | 1 053 | 1 045 | 1 056 | 1 049 | 1 418 | 1 487 776 | 141
| ПАРУС-ОЗН | 26.07.2024 19:00:03 | 7 052 | −23 | −0.33% | 7 075 | 7 051 | 7 035 | 7 100 | 7 091 | 111 | 787 127 | 48
| ПАРУС-СБЛ | 26.07.2024 19:00:03 | 1 005 | +2 | +0.20% | 1 003 | 1 004 | 1 002 | 1 005 | 1 004 | 942 | 945 487 | 108
| ПАТРИОТ 01 | 26.07.2024 18:48:28 | 96.96 | −0.21 | −0.22% | 97.17 | 97.16 | 96.7 | 97.16 | 96.82 | 148 | 143 289 | 46
| ПенсХол01 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПервыйИПИФ | 04.12.2023 18:50:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ БП1 | 24.07.2024 18:40:01 | N/A | | | 39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ БП2 | 26.07.2024 18:50:00 | N/A | | | 30 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ БП5 | 26.07.2024 18:50:00 | N/A | | | 30 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ С01 | 26.07.2024 18:48:30 | 9.08 | −1.9 | −17.30% | 10.98 | 9.95 | 9.08 | 10 | 9.43 | 12 367 | 383 705 | 26
| ПЕРЕСВЕТБ2 | 26.07.2024 18:48:15 | N/A | | | 37.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВЕТБ3 | 26.07.2024 18:40:01 | N/A | | | 28.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПермьЭнСб | 26.07.2024 19:00:03 | 222 | +6.2 | +2.87% | 215.8 | 216.7 | 212.5 | 244 | 230.8 | 630 710 | 145 550 773 | 8 827
| ПермьЭнС-п | 26.07.2024 19:00:03 | 266.6 | +35.6 | +15.41% | 231 | 230 | 229.2 | 281.4 | 265.8 | 298 700 | 79 400 174 | 4 538
| Петснаб1Р1 | 26.07.2024 18:50:01 | 93.85 | +0.32 | +0.34% | 93.53 | 94.21 | 93.5 | 94.21 | 93.54 | 33 | 18 799 | 8
| ПИК ао | 26.07.2024 23:50:03 | 799 | −46.4 | −5.49% | 845.4 | 845.4 | 776.9 | 862.1 | 805.6 | 1 367 263 | 1 101 515 033 | 27 607
| ПИК БО-П04 | 26.07.2024 18:50:00 | 103.75 | −3.39 | −3.16% | 107.14 | 103.72 | 103.72 | 103.75 | 103.74 | 3 | 3 112 | 2
| ПИК К 1P2 | 26.07.2024 18:50:00 | 96.76 | +0.44 | +0.46% | 96.32 | 96.21 | 96.21 | 96.92 | 96.5 | 19 334 | 4 664 249 | 210
| ПИК К 1P5 | 26.07.2024 18:48:37 | 91.1109 | +1.4152 | +1.58% | 89.6957 | 90.5 | 90.5 | 91.6001 | 90.9101 | 86 | 6 677 581 | 50
| ПИМ БО-01 | 26.07.2024 18:50:02 | 98.88 | +0.03 | +0.03% | 98.85 | 99.32 | 98.54 | 99.38 | 98.85 | 549 | 135 669 | 63
| ПИМ БО-02 | 26.07.2024 18:50:02 | 88.14 | +0.35 | +0.40% | 87.79 | 87.81 | 87.48 | 88.39 | 87.78 | 506 | 444 144 | 82
| Пионер 1P5 | 26.07.2024 18:50:00 | 97.82 | +0.22 | +0.23% | 97.6 | 97.45 | 97.32 | 97.85 | 97.51 | 3 221 | 1 067 833 | 139
| Пионер 1P6 | 26.07.2024 18:48:25 | 92.15 | +0.07 | +0.08% | 92.08 | 92.1 | 92 | 92.23 | 92.09 | 1 601 | 1 474 325 | 168
| ПионЛизБО6 | 26.07.2024 18:50:02 | 100.02 | 0 | 0% | 100.02 | 100 | 99.99 | 100.04 | 100.01 | 13 530 | 13 531 205 | 361
| ПионЛизБП2 | 26.07.2024 18:50:00 | 105.74 | −0.78 | −0.73% | 106.52 | 106.4 | 105 | 106.42 | 105.66 | 1 645 | 1 738 147 | 241
| ПионЛизБП3 | 26.07.2024 18:50:00 | 105.25 | +0.45 | +0.43% | 104.8 | 104.57 | 102.33 | 105.8 | 104.29 | 1 904 | 1 985 715 | 247
| ПионЛизБП4 | 26.07.2024 18:50:00 | 99.94 | −0.01 | −0.01% | 99.95 | 99.96 | 99.5 | 100.02 | 99.73 | 1 392 | 1 388 199 | 182
| ПионЛизБР5 | 26.07.2024 18:50:01 | 104.35 | +0.05 | +0.05% | 104.3 | 103.2 | 102.47 | 105.25 | 104.14 | 3 181 | 3 312 593 | 280
| ПИР 1P1 | 26.07.2024 18:48:13 | 94.66 | −1.46 | −1.52% | 96.12 | 95.94 | 94.66 | 96.19 | 95.43 | 802 | 765 350 | 154
| ПИР 1P2 | 26.07.2024 18:50:01 | 96.34 | −0.16 | −0.17% | 96.5 | 97.48 | 96.28 | 97.48 | 96.37 | 621 | 598 452 | 49
| ПИФ Аленка | 26.07.2024 19:00:03 | 24 780 | +75 | +0.30% | 24 705 | 24 600 | 24 500 | 24 970 | 24 725 | 126 | 3 115 050 | 29
| ПИФ АТРИУМ | 26.07.2024 19:00:03 | 1 445 | 0 | 0% | 1 445 | 1 450 | 1 410 | 1 450 | 1 420 | 300 | 425 270 | 67
| ПИФ КОНСЕР | 26.07.2024 19:00:03 | 4 650 | −150 | −3.13% | 4 800 | 4 650 | 4 650 | 4 850 | 4 700 | 8 | 37 750 | 8
| ПИФАкции | 26.07.2024 19:00:03 | 51.2 | −0.65 | −1.25% | 51.85 | 52.1 | 51 | 52.25 | 51.7 | 3 810 | 196 930 | 50
| ПИФАльфаАП | 26.07.2024 19:00:03 | 260 000 | +1 000 | +0.39% | 259 000 | 250 000 | 250 000 | 260 000 | 255 000 | 2 | 510 000 | 2
| ПИФАльфАП2 | 26.07.2024 19:00:03 | N/A | | | 214 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАльфаФФ | 26.07.2024 19:00:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАрс6.4 | 26.07.2024 19:00:03 | 13 400 | +102 | +0.77% | 13 298 | 13 298 | 13 064 | 13 400 | 13 112 | 44 | 576 932 | 17
| ПИФАрсСИ | 26.07.2024 19:00:03 | 9 506 | +2 | +0.02% | 9 504 | 9 688 | 9 506 | 9 688 | 9 512 | 29 | 275 856 | 3
| ПИФВариант | 16.03.2023 12:20:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФДомПром | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПИФИнМосБр | 26.07.2024 19:00:03 | 9 085 | −15 | −0.16% | 9 100 | 9 200 | 9 000 | 9 205 | 9 095 | 15 | 136 395 | 11
| ПИФКазна | 26.07.2024 19:00:03 | 74.8 | −0.75 | −0.99% | 75.55 | 75.75 | 74.5 | 75.75 | 74.9 | 490 | 36 710 | 29
| ПИФКапИнвб | 19.06.2020 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФКоммИнв | 26.07.2024 19:00:03 | N/A | | | 1 835 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФНевский | 28.12.2023 12:59:23 | N/A | | | 76 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФОдинцПр | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| 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 | 26.07.2024 19:00:03 | 233 | +2 | +0.87% | 231 | 226 | 226 | 236 | 232 | 680 | 157 790 | 12
| ПИФЭффект | 04.09.2023 18:50:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПКБ 1Р-02 | 26.07.2024 18:50:00 | 95 | +1.14 | +1.21% | 93.86 | 94.05 | 93.5 | 95.24 | 93.98 | 7 801 | 3 665 602 | 153
| ПКБ 1Р-03 | 26.07.2024 18:50:00 | 95.18 | +0.58 | +0.61% | 94.6 | 94.69 | 94.69 | 95.5 | 95.02 | 161 | 91 792 | 32
| ПКБ 1Р-04 | 26.07.2024 18:50:01 | 94.93 | −0.27 | −0.28% | 95.2 | 95.2 | 94.01 | 95.2 | 94.75 | 5 818 | 5 512 495 | 525
| ПКБ 1Р-05 | 26.07.2024 18:50:02 | 99.91 | +0.21 | +0.21% | 99.7 | 99.7 | 99.6 | 99.93 | 99.77 | 65 963 | 65 808 159 | 1 113
| ПКТ 01 | 26.07.2024 18:50:00 | 85.37 | +0.64 | +0.76% | 84.73 | 85.34 | 85.34 | 85.38 | 85.37 | 11 | 9 391 | 7
| ПКТ 02 | 26.07.2024 18:48:45 | 76.5 | +0.81 | +1.07% | 75.69 | 75.86 | 75.86 | 77.88 | 76.82 | 5 | 3 841 | 4
| ПКТ 03 | 26.07.2024 18:50:00 | 83.18 | −0.02 | −0.02% | 83.2 | 83.2 | 80.33 | 83.2 | 82.14 | 160 | 131 420 | 32
| ПКТ 1P1 | 26.07.2024 18:50:01 | 97.25 | +0.05 | +0.05% | 97.2 | 97.23 | 97.09 | 97.92 | 97.34 | 2 027 | 1 973 141 | 111
| ПНППК 1P01 | 26.07.2024 18:48:49 | 94.65 | +0.09 | +0.10% | 94.56 | 94.64 | 94.51 | 94.65 | 94.64 | 13 | 12 303 | 4
| ПозТех-1Р2 | 26.07.2024 18:48:22 | 92.15 | +0.14 | +0.15% | 92.01 | 91.8 | 91.8 | 92.43 | 92.14 | 390 | 359 350 | 135
| Полюс | 26.07.2024 23:50:03 | 12 605.5 | −147.5 | −1.16% | 12 753 | 12 803.5 | 12 400 | 12 927.5 | 12 674 | 172 231 | 2 183 687 593 | 23 249
| Полюс Б1P1 | 26.07.2024 18:50:00 | 98.1 | +0.22 | +0.22% | 97.88 | 97.68 | 97.68 | 98.11 | 97.97 | 1 917 | 1 878 169 | 153
| Полюс Б1P2 | 26.07.2024 18:50:01 | 88.4499 | +1.4998 | +1.72% | 86.9501 | 87.5136 | 87.001 | 88.45 | 87.3412 | 3 715 | 38 099 078 | 108
| Полюс Б1P3 | 26.07.2024 18:45:28 | 84.87 | +0.07 | +0.08% | 84.8 | 84.85 | 84.05 | 85.14 | 84.93 | 1 517 | 1 288 377 | 250
| Полюс Б1P4 | 26.07.2024 18:48:52 | 95.48 | +1.4801 | +1.57% | 93.9999 | 96.9996 | 94.7124 | 96.9996 | 95.949 | 444 | 3 625 618 | 124
| ПолюсЗО28Д | 26.07.2024 18:48:29 | 82.9899 | +1.4898 | +1.83% | 81.5001 | 83 | 82 | 83 | 82.27 | 119 | 8 361 748 | 13
| ПочтаР1P10 | 26.07.2024 18:50:00 | 100.02 | −0.03 | −0.03% | 100.05 | 100.05 | 99.85 | 100.98 | 100 | 10 522 | 10 522 412 | 97
| ПочтаР2P01 | 26.07.2024 18:48:10 | 84.99 | −0.01 | −0.01% | 85 | 85.39 | 84.7 | 85.4 | 84.98 | 849 | 721 520 | 53
| ПочтаР2P02 | 26.07.2024 18:50:01 | 87.96 | +1.73 | +2.01% | 86.23 | 87.95 | 86.12 | 88 | 87 | 183 | 159 204 | 49
| ПочтаР2P03 | 26.07.2024 18:50:01 | 78.48 | −0.19 | −0.24% | 78.67 | 78.96 | 77.11 | 78.96 | 78.16 | 4 510 | 3 525 066 | 89
| ПочтаР2P04 | 26.07.2024 18:50:01 | 80.47 | −0.8 | −0.98% | 81.27 | 82.2 | 80.31 | 82.2 | 82.15 | 9 842 | 8 085 042 | 115
| ПочтаРБ1P2 | 26.07.2024 18:48:42 | 99.06 | +1.22 | +1.25% | 97.84 | 98.6 | 98.6 | 99.49 | 98.95 | 41 | 40 569 | 17
| ПочтаРБ1P3 | 26.07.2024 18:50:00 | 86.15 | −0.33 | −0.38% | 86.48 | 86.65 | 86.15 | 87.41 | 86.2 | 329 | 283 603 | 31
| ПочтаРБ1P4 | 26.07.2024 18:48:18 | 89.75 | +1.27 | +1.44% | 88.48 | 89.75 | 89.75 | 89.75 | 89.75 | 1 | 898 | 1
| ПочтаРБ1P5 | 26.07.2024 18:50:00 | 90.34 | +0.25 | +0.28% | 90.09 | 91.98 | 89.22 | 91.98 | 90.1 | 10 | 9 010 | 7
| ПочтаРБ1P6 | 26.07.2024 18:48:27 | 91.49 | −0.01 | −0.01% | 91.5 | 91.5 | 91.49 | 91.5 | 91.49 | 101 | 92 405 | 7
| ПочтаРБ1P7 | 26.07.2024 18:50:00 | 94.05 | +1 | +1.07% | 93.05 | 94.34 | 93 | 94.34 | 93.21 | 4 022 | 3 748 880 | 42
| ПочтаРБ1P8 | 26.07.2024 18:50:00 | 94.62 | +0.02 | +0.02% | 94.6 | 94.01 | 93.99 | 94.62 | 94.24 | 16 | 15 079 | 8
| ПочтаРБ1P9 | 23.05.2024 18:40:03 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРосБ2 | 26.07.2024 18:48:25 | 100.07 | +2.46 | +2.52% | 97.61 | 90.47 | 90.47 | 100.07 | 92.87 | 4 | 3 715 | 4
| ПочтаРосБ3 | 26.07.2024 18:50:00 | N/A | | | 99.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРосБ4 | 26.07.2024 18:48:09 | 99.32 | +1.38 | +1.41% | 97.94 | 99.31 | 99.31 | 99.32 | 99.32 | 2 | 1 986 | 2
| ПравоурмБ1 | 26.07.2024 18:50:00 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПрактЛК1Р1 | 26.07.2024 18:48:22 | 92.08 | +0.05 | +0.05% | 92.03 | 92.08 | 92.08 | 92.08 | 92.08 | 1 | 921 | 1
| ПрактЛК1Р2 | 26.07.2024 18:50:01 | 97.17 | +0.18 | +0.19% | 96.99 | 97.79 | 96.9 | 97.79 | 97.23 | 170 | 140 504 | 83
| ПрактЛК1Р3 | 26.07.2024 18:48:53 | 100.98 | +0.18 | +0.18% | 100.8 | 100.79 | 100.71 | 100.99 | 100.9 | 630 | 635 690 | 80
| Приморье | 26.07.2024 19:00:03 | N/A | | | 32 600 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Пркт1111Р1 | 26.07.2024 18:50:01 | 89.99 | −0.01 | −0.01% | 90 | 91.98 | 89.77 | 91.98 | 90 | 100 | 90 005 | 12
| ПР-Лиз 1P3 | 26.07.2024 18:48:20 | 97.83 | +1.18 | +1.22% | 96.65 | 96.66 | 96.66 | 98 | 97.72 | 247 | 241 373 | 33
| ПР-Лиз 2P1 | 26.07.2024 18:50:00 | 94.08 | +0.58 | +0.62% | 93.5 | 93.54 | 93.53 | 95 | 94.25 | 3 619 | 3 410 952 | 130
| ПР-Лиз 2P2 | 26.07.2024 18:50:01 | 80.43 | −0.35 | −0.43% | 80.78 | 80.8 | 79.89 | 81.28 | 80.37 | 11 513 | 9 252 601 | 525
| Продкорп01 | 26.07.2024 18:48:43 | 86.27 | −1.72 | −1.95% | 87.99 | 86.27 | 86.26 | 86.28 | 86.26 | 12 | 10 352 | 4
| ПРОМОМЕД | 26.07.2024 19:00:03 | 413 | −7.5 | −1.78% | 420.5 | 420.5 | 410 | 423.05 | 415.65 | 33 744 | 14 025 499 | 2 451
| Промсвб-15 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| Промсвб-16 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПрУдмР08 | 26.07.2024 18:40:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ 02 | 24.07.2024 11:07:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ 3P-07 | 26.07.2024 18:50:00 | 99.4 | +0.22 | +0.22% | 99.18 | 99.1 | 98.54 | 99.79 | 98.98 | 781 | 773 045 | 81
| ПСБ БО-01 | 11.07.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-02 | 18.07.2024 10:58:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-03 | 18.07.2024 17:35:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ обл03 | 01.07.2024 18:50:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПУБ001Р-01 | 26.07.2024 18:50:02 | 100.6 | −0.5 | −0.49% | 101.1 | 101.2 | 100.2 | 101.27 | 100.66 | 5 249 | 5 283 843 | 451
| ПушкПЗ1Р01 | 26.07.2024 18:45:34 | 92.29 | −0.2 | −0.22% | 92.49 | 92.47 | 90.95 | 92.48 | 92.07 | 894 | 823 096 | 121
| ПушкПЗ1Р02 | 26.07.2024 18:48:32 | 91.54 | −0.05 | −0.05% | 91.59 | 91.57 | 91.06 | 92 | 91.5 | 877 | 802 438 | 103
| ПушкПЗ1Р03 | 26.07.2024 18:48:41 | 91.89 | −0.33 | −0.36% | 92.22 | 92.22 | 91.5 | 92.22 | 91.87 | 269 | 247 129 | 68
| ПушкПЗБО1 | 26.07.2024 18:48:05 | 92.99 | +0.03 | +0.03% | 92.96 | 92.98 | 92.6 | 92.99 | 92.78 | 701 | 585 346 | 34
| ПЮДМ БО-П2 | 26.07.2024 18:50:02 | 93.33 | −0.85 | −0.90% | 94.18 | 95 | 93.32 | 95.21 | 94.26 | 13 | 122 534 | 12
| ПЮДМ БО-П3 | 26.07.2024 18:48:15 | 99.07 | +0.19 | +0.19% | 98.88 | 98.88 | 98.83 | 99.07 | 98.91 | 44 | 43 521 | 11
| Распадская | 26.07.2024 23:50:03 | 271.55 | −13.3 | −4.67% | 284.85 | 284.3 | 268.3 | 289 | 276.8 | 1 898 230 | 525 399 881 | 12 989
| РВК-Ин1Р01 | 26.07.2024 18:50:00 | 98.63 | +0.08 | +0.08% | 98.55 | 99.2 | 98.59 | 99.2 | 98.63 | 21 | 20 712 | 9
| РГ Лиз 1P1 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГ Лиз 1P2 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГ Лиз 1P3 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГС СК ао | 26.07.2024 19:00:03 | 0.2562 | −0.0014 | −0.54% | 0.2576 | 0.2578 | 0.255 | 0.2602 | 0.258 | 1 962 000 | 506 303 | 175
| РДБанк ао | 26.07.2024 19:00:03 | 168.5 | −1 | −0.59% | 169.5 | 169 | 166.5 | 170.5 | 169 | 6 270 | 1 058 880 | 131
| РЕАТОРГ1Р1 | 26.07.2024 18:48:25 | 96.16 | −0.29 | −0.30% | 96.45 | 96.95 | 95 | 96.95 | 95.58 | 584 | 390 727 | 84
| РегПрод1Р2 | 26.07.2024 18:50:00 | 86.98 | +1.14 | +1.33% | 85.84 | 86.67 | 85.84 | 86.98 | 85.89 | 45 | 38 652 | 8
| РегПрод1Р3 | 26.07.2024 18:48:22 | 100.06 | +0.09 | +0.09% | 99.97 | 100.91 | 98.84 | 100.91 | 99.38 | 306 | 304 116 | 72
| РегПрод1Р4 | 26.07.2024 18:48:25 | 101.43 | +0.03 | +0.03% | 101.4 | 101.47 | 100 | 101.48 | 100.94 | 813 | 820 647 | 231
| РедСофт2P3 | 26.07.2024 18:50:01 | 100.67 | −0.12 | −0.12% | 100.79 | 100.79 | 100.01 | 101.4 | 100.25 | 584 | 585 432 | 77
| РедСофт2P4 | 26.07.2024 18:50:01 | 94.82 | +0.05 | +0.05% | 94.77 | 94.79 | 94.03 | 94.87 | 94.66 | 101 | 95 603 | 44
| РедСофт2P5 | 26.07.2024 18:48:42 | 103.96 | −1.44 | −1.37% | 105.4 | 105.49 | 100.86 | 105.49 | 103.34 | 3 402 | 3 515 573 | 285
| Реиннол1P1 | 26.07.2024 18:48:31 | 99.14 | −0.25 | −0.25% | 99.39 | 99.39 | 99.14 | 99.39 | 99.21 | 223 | 132 740 | 37
| Реиннол1P2 | 26.07.2024 18:50:01 | 98.24 | +1.96 | +2.04% | 96.28 | 97.4 | 95.28 | 98.33 | 97.78 | 359 | 351 013 | 36
| Рекорд01 | 26.07.2024 18:48:24 | 98.68 | −0.16 | −0.16% | 98.84 | 98.9 | 98.02 | 98.98 | 98.75 | 841 | 830 520 | 181
| РенДохПРО | 26.07.2024 19:00:03 | 829.5 | +1 | +0.12% | 828.5 | 830.5 | 827.5 | 830.5 | 829.5 | 60 | 49 757 | 14
| Ренессанс | 26.07.2024 19:00:03 | 88.78 | −1.22 | −1.36% | 90 | 90.42 | 88.54 | 92.3 | 90.36 | 809 450 | 73 149 752 | 4 408
| РенКредБО4 | 26.07.2024 18:50:00 | 90.19 | +0.05 | +0.06% | 90.14 | 90.5 | 89.85 | 90.5 | 90.13 | 190 | 171 244 | 21
| РенКредБО6 | 26.07.2024 18:50:00 | 84.38 | +0.18 | +0.21% | 84.2 | 83.36 | 83.35 | 84.41 | 84.06 | 117 | 98 355 | 39
| Рентал ПРО | 26.07.2024 19:00:03 | 1 020 | 0 | 0% | 1 020 | 1 020 | 1 018 | 1 024.8 | 1 020.5 | 3 064 | 3 126 932 | 211
| РЕСОЛиБП05 | 26.07.2024 18:48:51 | 90.74 | +0.25 | +0.28% | 90.49 | 90.4 | 89.7 | 91.13 | 90.52 | 112 | 101 381 | 30
| РЕСОЛиБП11 | 26.07.2024 18:48:45 | 101.82 | −0.48 | −0.47% | 102.3 | 102.41 | 100.8 | 102.42 | 101.74 | 426 | 433 405 | 53
| РЕСОЛиБП21 | 26.07.2024 18:48:21 | 98.04 | −1.37 | −1.38% | 99.41 | 99.69 | 98.04 | 99.69 | 98.62 | 7 | 6 903 | 5
| РЕСОЛиБП22 | 26.07.2024 18:48:37 | 87.04 | −0.03 | −0.03% | 87.07 | 87.18 | 87.04 | 88.87 | 87.57 | 1 223 | 1 070 985 | 31
| РЕСОЛиБП25 | 26.07.2024 18:46:46 | 94.99 | −0.23 | −0.24% | 95.22 | 95.22 | 93.71 | 95.24 | 94.99 | 2 814 | 2 672 880 | 110
| РЕСОЛиБП26 | 26.07.2024 18:50:02 | 103 | −2 | −1.90% | 105 | 105 | 103 | 105 | 103.55 | 51 | 52 810 | 9
| РЕСОЛиБП27 | 26.07.2024 18:48:18 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛиз2П1 | 26.07.2024 18:50:01 | 103.9 | 0 | 0% | 103.9 | 103.99 | 103.9 | 104 | 103.99 | 104 | 108 153 | 9
| РЕСОЛиз2П2 | 26.07.2024 18:50:01 | 101.22 | +0.1 | +0.10% | 101.12 | 100.52 | 100.5 | 101.22 | 101.03 | 265 | 267 733 | 20
| РЕСОЛиз2П5 | 26.07.2024 18:50:01 | 100.1 | +0.09 | +0.09% | 100.01 | 100.01 | 99.97 | 100.1 | 100.07 | 4 908 | 4 911 578 | 149
| РЕСОЛизБ03 | 26.07.2024 18:40:01 | N/A | | | 121.24 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБ04 | 26.07.2024 18:50:00 | N/A | | | 134.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБ05 | 26.07.2024 18:48:42 | 98.51 | +1.01 | +1.04% | 97.5 | 98.44 | 98.44 | 98.51 | 98.45 | 5 | 4 923 | 4
| РЕСОЛизБ06 | 26.07.2024 18:50:01 | 100.06 | +0.07 | +0.07% | 99.99 | 99.67 | 99.5 | 100.06 | 99.97 | 33 224 | 33 213 784 | 45
| РЕСОЛизБ09 | 26.07.2024 18:50:01 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБП1 | 26.07.2024 18:50:00 | N/A | | | 95.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБП7 | 26.07.2024 18:50:00 | 98.08 | +0.11 | +0.11% | 97.97 | 98.15 | 97.85 | 98.16 | 98.04 | 4 534 | 4 445 039 | 116
| РЕСОЛизБП8 | 26.07.2024 18:50:00 | 98.77 | −0.03 | −0.03% | 98.8 | 98.77 | 98.77 | 98.78 | 98.77 | 21 | 20 742 | 9
| РЕСОЛизБП9 | 11.07.2024 16:50:42 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-01 | 26.07.2024 18:50:00 | N/A | | | 88.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-02 | 26.07.2024 18:50:00 | N/A | | | 86.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-03 | 26.07.2024 18:50:00 | N/A | | | 99.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-04 | 25.07.2024 18:48:05 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-05 | 25.07.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-06 | 26.07.2024 18:48:19 | N/A | | | 98.5 | 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 | 26.07.2024 18:50:00 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-05R | 26.07.2024 18:47:45 | 86.56 | +0.29 | +0.34% | 86.27 | 86.28 | 85.25 | 86.67 | 86.33 | 303 | 261 574 | 82
| РЖД 1Р-06R | 26.07.2024 18:48:40 | 94.08 | +0.03 | +0.03% | 94.05 | 94.48 | 93.93 | 94.6 | 94.01 | 835 | 784 995 | 71
| РЖД 1Р-07R | 26.07.2024 18:50:00 | 100.02 | +0.04 | +0.04% | 99.98 | 100.01 | 99.98 | 100.02 | 100.01 | 52 | 52 006 | 13
| РЖД 1Р-08R | 26.07.2024 18:48:47 | 99.98 | −0.12 | −0.12% | 100.1 | 100.8 | 99.64 | 101 | 100.01 | 77 | 77 008 | 18
| РЖД 1Р-09R | 26.07.2024 18:50:00 | N/A | | | 101.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-13R | 26.07.2024 18:48:25 | 76.55 | −0.09 | −0.12% | 76.64 | 76.05 | 76.04 | 77.86 | 76.89 | 463 | 355 998 | 113
| РЖД 1Р-14R | 26.07.2024 18:50:00 | 76.15 | −0.3 | −0.39% | 76.45 | 76.79 | 75.2 | 76.95 | 76.27 | 1 026 | 782 558 | 197
| РЖД 1Р-15R | 26.07.2024 18:50:00 | 84.8 | 0 | 0% | 84.8 | 76.91 | 76.9 | 84.8 | 84.78 | 520 | 440 170 | 13
| РЖД 1Р-16R | 26.07.2024 18:49:45 | 85.63 | +0.12 | +0.14% | 85.51 | 86.96 | 85 | 86.96 | 85.78 | 1 443 | 1 237 829 | 225
| РЖД 1Р-17R | 26.07.2024 18:50:00 | 88.29 | −0.01 | −0.01% | 88.3 | 88.29 | 88.2 | 88.49 | 88.37 | 392 | 346 402 | 64
| РЖД 1Р-18R | 26.07.2024 18:50:00 | 99.52 | +0.02 | +0.02% | 99.5 | 99.01 | 99.01 | 99.52 | 99.51 | 61 | 60 702 | 7
| РЖД 1Р-19R | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-20R | 26.07.2024 18:50:00 | 80.51 | −0.08 | −0.10% | 80.59 | 80.3 | 79.81 | 80.97 | 80.57 | 756 | 609 084 | 114
| РЖД 1Р-21R | 26.07.2024 18:48:30 | 78.04 | −0.03 | −0.04% | 78.07 | 78.81 | 76.88 | 78.81 | 77.71 | 451 | 350 486 | 94
| РЖД 1Р-22R | 16.07.2024 15:54:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-23R | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-24R | 26.07.2024 18:50:01 | 90.55 | +1 | +1.12% | 89.55 | 90.53 | 89.26 | 90.55 | 89.84 | 425 | 381 840 | 95
| РЖД 1Р-25R | 28.06.2024 18:48:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-26R | 26.07.2024 18:50:01 | 100.63 | +0.13 | +0.13% | 100.5 | 100.58 | 100.4 | 100.71 | 100.57 | 24 716 | 24 856 748 | 780
| РЖД 1Р-27R | 26.07.2024 18:50:01 | 100.89 | −0.3 | −0.30% | 101.19 | 101.2 | 100.84 | 101.2 | 100.94 | 2 155 | 2 175 338 | 113
| РЖД 1Р-28R | 26.07.2024 18:50:01 | 100.25 | −0.01 | −0.01% | 100.26 | 100.28 | 100.01 | 100.46 | 100.21 | 31 866 | 31 933 783 | 621
| РЖД 1Р-29R | 26.07.2024 18:48:22 | 102.4 | +0.18 | +0.18% | 102.22 | 98 | 98 | 103.45 | 102.04 | 14 | 14 285 | 12
| РЖД 1Р-30R | 26.07.2024 18:50:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-31R | 26.07.2024 18:48:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-32R | 26.07.2024 18:50:02 | 100.09 | +0.12 | +0.12% | 99.97 | 100.15 | 100 | 100.19 | 100.01 | 110 765 | 110 770 606 | 160
| РЖД 36 обл | 04.07.2024 16:47:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД Б01P1R | 26.07.2024 18:48:16 | 93.17 | −0.07 | −0.08% | 93.24 | 93.37 | 92.8 | 93.38 | 92.99 | 7 954 | 7 396 403 | 119
| РЖД Б01P2R | 26.07.2024 18:48:51 | 86.96 | +0.09 | +0.10% | 86.87 | 87.31 | 86.31 | 87.31 | 86.74 | 94 | 81 540 | 41
| РЖД Б01P3R | 26.07.2024 18:48:29 | 93.69 | +0.59 | +0.63% | 93.1 | 92.08 | 92.08 | 93.69 | 92.92 | 85 | 78 985 | 22
| РЖД Б01P4R | 26.07.2024 18:50:00 | 91.79 | +0.31 | +0.34% | 91.48 | 91.8 | 91.51 | 91.8 | 91.77 | 16 | 14 683 | 12
| РЖД БО-02 | 26.07.2024 18:50:00 | 100.06 | +0.48 | +0.48% | 99.58 | 99.73 | 99.01 | 100.06 | 99.89 | 13 | 12 986 | 6
| РЖД БО-05 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД БО-07 | 26.07.2024 18:40:01 | 87.25 | 0 | 0% | 87.25 | 87.25 | 86.9 | 87.3 | 87.14 | 9 | 7 842 | 7
| РЖД БО-11 | 24.06.2024 18:40:01 | N/A | | | 102.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД БО-17 | 26.07.2024 18:50:00 | 75.01 | +2.59 | +3.58% | 72.42 | 74.26 | 72.66 | 75.01 | 74.33 | 16 | 11 892 | 12
| РЖД-23 обл | 26.07.2024 18:50:00 | 96.34 | −0.15 | −0.16% | 96.49 | 96.49 | 95.9 | 97.21 | 96.06 | 1 067 | 1 024 942 | 80
| РЖД-28 обл | 26.07.2024 18:50:00 | 98.04 | −0.02 | −0.02% | 98.06 | 97.89 | 97.63 | 98.1 | 97.68 | 1 257 | 1 227 791 | 54
| РЖД-30 обл | 26.07.2024 18:48:24 | 96.51 | −0.41 | −0.42% | 96.92 | 96.91 | 96.5 | 96.91 | 96.55 | 2 178 | 2 102 836 | 92
| РЖД-32 обл | 26.07.2024 18:50:00 | 87.78 | −0.22 | −0.25% | 88 | 89.19 | 86.78 | 89.19 | 87.49 | 151 | 132 108 | 38
| РЖД-33 обл | 04.07.2024 16:47:11 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-34 обл | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-35 обл | 18.06.2024 10:22:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-41 обл | 26.07.2024 18:50:00 | 96.63 | −0.06 | −0.06% | 96.69 | 96.56 | 96.56 | 96.91 | 96.62 | 1 019 | 984 556 | 63
| РЖД-42 обл | 25.07.2024 18:48:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖДЗО25-2Р | 26.07.2024 18:50:01 | N/A | | | 92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖДЗО261ФР | 26.07.2024 23:50:01 | 87.7 | +0.36 | +0.41% | 87.34 | 87.9998 | 87.4001 | 87.9998 | 87.756 | 100 | 42 552 777 | 18
| РЖДЗО26-2Р | 26.07.2024 23:50:01 | 82.49 | +0.19 | +0.23% | 82.3 | 81.85 | 80.01 | 82.99 | 82.27 | 438 | 36 034 870 | 21
| РЖДЗО28-1Р | 26.07.2024 18:48:26 | 72.14 | +1.62 | +2.30% | 70.52 | 72.14 | 72.14 | 72.14 | 72.14 | 1 | 72 140 | 1
| РЖДЗО282ФР | 26.07.2024 18:50:01 | N/A | | | 75.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖДЗО28-3Р | 26.07.2024 18:50:01 | 71 | −0.99 | −1.38% | 71.99 | 71 | 71 | 71 | 71 | 5 | 355 000 | 4
| РитйлБФ1P1 | 26.07.2024 18:50:00 | 94.67 | +0.43 | +0.46% | 94.24 | 94.87 | 93.62 | 94.87 | 94.54 | 2 063 | 975 143 | 184
| РитйлБФ1P2 | 26.07.2024 18:50:00 | 87.99 | +0.1 | +0.11% | 87.89 | 87.89 | 87.68 | 88.61 | 88.04 | 7 644 | 6 730 135 | 215
| РКК БО-01 | 26.07.2024 18:50:02 | 90.94 | +0.8 | +0.89% | 90.14 | 90.05 | 89.8 | 91.16 | 90.26 | 1 641 | 1 481 172 | 197
| РКК БО-02 | 26.07.2024 18:50:02 | 82.14 | +1.14 | +1.41% | 81 | 81.03 | 81.03 | 82.36 | 82.04 | 1 111 | 911 508 | 147
| РКК БО-03 | 26.07.2024 18:50:02 | 76.17 | +0.39 | +0.51% | 75.78 | 76.5 | 74.02 | 77.26 | 75.36 | 1 413 | 1 064 849 | 231
| РКС2Р2 | 26.07.2024 18:48:39 | 98.7 | +0.39 | +0.40% | 98.31 | 98.69 | 98.1 | 98.87 | 98.54 | 59 | 58 136 | 17
| РКС2Р3 | 26.07.2024 18:50:01 | 88.41 | +0.1 | +0.11% | 88.31 | 88.3 | 87.8 | 88.55 | 88.25 | 681 | 600 965 | 163
| РКС2Р4 | 26.07.2024 18:50:02 | 98.18 | +0.17 | +0.17% | 98.01 | 98.02 | 97.65 | 98.35 | 98 | 2 581 | 2 529 448 | 309
| РКСЭталон1 | 26.07.2024 18:48:22 | 91.19 | +0.26 | +0.29% | 90.93 | 90.92 | 90.62 | 91.44 | 91.01 | 930 | 556 488 | 149
| РКСЭталон2 | 26.07.2024 18:45:23 | 89.4 | +0.4 | +0.45% | 89 | 89.1 | 88.8 | 89.43 | 88.96 | 8 385 | 6 696 871 | 173
| РКСЭталон3 | 26.07.2024 18:50:01 | 96.54 | −0.09 | −0.09% | 96.63 | 96.3 | 96.16 | 97.44 | 97.05 | 5 949 | 5 773 451 | 260
| РН-ЗапСиб | 26.07.2024 19:00:03 | 113.8 | −0.2 | −0.18% | 114 | 113 | 110.8 | 114.6 | 112.6 | 11 400 | 1 283 884 | 183
| Роделен1P3 | 26.07.2024 18:50:01 | 96.99 | +0.18 | +0.19% | 96.81 | 96.5 | 96.3 | 97.01 | 96.76 | 694 | 671 539 | 98
| Роделен1P4 | 26.07.2024 18:50:01 | 92.32 | +0.15 | +0.16% | 92.17 | 92.17 | 92.02 | 92.5 | 92.38 | 546 | 504 409 | 73
| Роделен2P1 | 26.07.2024 18:50:01 | 90.66 | +0.24 | +0.27% | 90.42 | 90.4 | 90.16 | 90.96 | 90.61 | 871 | 789 177 | 168
| Роделен2P2 | 26.07.2024 18:45:55 | 95.09 | −1.39 | −1.44% | 96.48 | 96.55 | 93.89 | 96.55 | 95.16 | 4 309 | 4 100 569 | 345
| РосcетУрБ3 | 26.07.2024 18:50:00 | 90.79 | −0.15 | −0.16% | 90.94 | 90.02 | 90.02 | 90.79 | 90.41 | 2 | 1 808 | 2
| РосcетУрБ4 | 26.07.2024 18:48:40 | N/A | | | 98.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росагрл1Р1 | 26.07.2024 18:50:00 | 91.51 | +0.37 | +0.41% | 91.14 | 91.11 | 90.14 | 91.72 | 91.17 | 42 | 38 292 | 10
| Росагрл1Р2 | 26.07.2024 18:40:02 | 86.84 | −0.33 | −0.38% | 87.17 | 87.15 | 85.71 | 87.15 | 86.58 | 47 | 40 693 | 18
| Росагрл1Р3 | 26.07.2024 18:50:00 | 85 | +2.83 | +3.44% | 82.17 | 82.89 | 82.89 | 85 | 82.93 | 165 | 136 841 | 12
| Росагрл1Р4 | 26.07.2024 18:50:01 | 94.34 | +0.09 | +0.10% | 94.25 | 94.94 | 94.34 | 94.94 | 94.89 | 12 | 11 387 | 3
| Росагрл1Р5 | 26.07.2024 18:50:01 | 100.1 | +0.01 | +0.01% | 100.09 | 100.09 | 99.92 | 100.15 | 100.11 | 6 112 | 6 118 867 | 147
| Росагрл2Р1 | 26.07.2024 18:50:02 | 100.03 | +0.02 | +0.02% | 100.01 | 100.01 | 99.8 | 100.03 | 99.86 | 15 769 | 15 747 193 | 214
| Росбанк ао | 26.07.2024 19:00:03 | 99.4 | −1.6 | −1.58% | 101 | 100.6 | 99.4 | 102.2 | 100.6 | 60 570 | 6 090 384 | 470
| Росбанк3P1 | 26.07.2024 18:50:01 | 88.86 | +0.15 | +0.17% | 88.71 | 89.27 | 88.6 | 89.49 | 88.98 | 72 | 64 062 | 25
| РосбанкБ11 | 26.07.2024 18:48:20 | 96.94 | +0.49 | +0.51% | 96.45 | 96.94 | 96.94 | 96.94 | 96.94 | 1 | 969 | 1
| РосбанкБ12 | 26.07.2024 18:48:15 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБ19 | 23.05.2024 18:40:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБ20 | 26.07.2024 18:40:01 | N/A | | | 80.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБ25 | 26.07.2024 18:40:01 | N/A | | | 99.74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБ26 | 26.07.2024 18:48:27 | 94.35 | 0 | 0% | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 11 | 10 379 | 1
| РосбанкБО8 | 26.07.2024 18:40:01 | N/A | | | 91.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росбн13ИП | 17.07.2024 18:40:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росбн15ИП | 26.07.2024 18:48:07 | 105.46 | +4.76 | +4.73% | 100.7 | 105.73 | 101.01 | 105.73 | 104.07 | 35 | 2 277 | 12
| РосбнБО12 | 26.07.2024 18:50:00 | N/A | | | 87.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росгео01 | 26.07.2024 18:50:00 | 98.39 | +0.14 | +0.14% | 98.25 | 98.26 | 98.25 | 98.39 | 98.26 | 674 | 662 296 | 30
| РосгеоБ1P2 | 26.07.2024 18:48:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосДорБ 02 | 26.07.2024 18:40:01 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОСИНТЕРао | 26.07.2024 19:00:03 | 147.6 | −5.6 | −3.66% | 153.2 | 152.8 | 146.4 | 152.8 | 148 | 21 310 | 3 155 152 | 301
| Росморп1Р1 | 26.07.2024 18:50:00 | 92.6 | 0 | 0% | 92.6 | 92.6 | 92.6 | 92.6 | 92.6 | 79 | 36 577 | 5
| РОСНАН2P2 | 26.07.2024 18:50:00 | 105.47 | +12.3 | +13.20% | 93.17 | 105.46 | 105.46 | 105.47 | 105.47 | 2 | 2 109 | 2
| РОСНАНО 8 | 26.07.2024 18:48:26 | 86.12 | +0.22 | +0.26% | 85.9 | 85.35 | 85.35 | 86.28 | 86.09 | 505 | 434 730 | 84
| Роснефть | 26.07.2024 23:50:03 | 521.4 | −11.05 | −2.08% | 532.45 | 532.5 | 518.75 | 538.7 | 526.85 | 4 861 293 | 2 561 656 496 | 93 179
| Роснфт1P1 | 26.07.2024 18:50:00 | N/A | | | 101.62 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P2 | 26.07.2024 18:50:00 | N/A | | | 96.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P3 | 19.07.2024 18:48:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P4 | 26.07.2024 18:50:00 | 84.83 | −0.11 | −0.13% | 84.94 | 84.93 | 84.12 | 85.25 | 84.59 | 711 | 601 403 | 106
| Роснфт1P5 | 08.07.2024 11:27:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P6 | 26.07.2024 18:40:01 | N/A | | | 101.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P7 | 26.07.2024 18:50:00 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P8 | 22.07.2024 14:02:28 | N/A | | | 100.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P1 | 26.07.2024 18:50:00 | N/A | | | 101.11 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P10 | 26.07.2024 18:48:34 | 91.68 | −0.67 | −0.73% | 92.35 | 93.38 | 91.68 | 93.38 | 91.98 | 11 | 10 118 | 8
| Роснфт2P11 | 10.07.2024 18:40:02 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P12 | 26.07.2024 18:48:02 | 93.9005 | −0.3561 | −0.38% | 94.2566 | 93.9004 | 93.9004 | 93.9005 | 98.1692 | 24 | 264 592 | 9
| Роснфт2P13 | 26.07.2024 18:48:38 | N/A | | | 96.3 | N/A | N/A | N/A | 99.1271 | 0 | 0 | 0
| Роснфт2P2 | 26.07.2024 18:50:00 | N/A | | | 101.26 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P3 | 26.07.2024 18:50:00 | 92.6 | −1.29 | −1.37% | 93.89 | 91.29 | 91.29 | 94 | 93.14 | 134 | 124 802 | 32
| Роснфт2P4 | 26.07.2024 18:48:22 | 95.06 | 0 | 0% | 95.06 | 94.66 | 94.54 | 95.34 | 94.84 | 2 906 | 2 755 930 | 271
| Роснфт2P5 | 26.07.2024 18:50:00 | 83.7 | −0.97 | −1.15% | 84.67 | 84.41 | 83.42 | 84.6 | 83.95 | 208 | 174 626 | 56
| Роснфт2P6 | 26.07.2024 18:50:00 | 82.74 | +1.74 | +2.15% | 81 | 81.01 | 81 | 82.74 | 81.25 | 7 | 5 688 | 3
| Роснфт2P7 | 08.07.2024 18:48:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P8 | 26.07.2024 18:50:00 | 88.8 | −0.19 | −0.21% | 88.99 | 89.09 | 88.8 | 89.09 | 88.9 | 9 | 8 001 | 8
| Роснфт2P9 | 26.07.2024 18:50:00 | 83.72 | +0.07 | +0.08% | 83.65 | 84.17 | 80.8 | 85.51 | 84.19 | 25 | 21 048 | 17
| Роснфт3P01 | 26.07.2024 18:48:20 | N/A | | | 102.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт3P02 | 26.07.2024 18:48:34 | N/A | | | 102.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт4P1 | 26.07.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО10 | 26.07.2024 18:50:00 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО11 | 26.07.2024 18:40:01 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО12 | 26.07.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО13 | 26.07.2024 18:40:01 | N/A | | | 100.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО14 | 26.07.2024 18:50:00 | N/A | | | 101.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО2 | 26.07.2024 18:40:01 | N/A | | | 110.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО3 | 26.07.2024 18:50:00 | 98.21 | −0.21 | −0.21% | 98.42 | 97.78 | 96.82 | 98.7 | 97.71 | 1 776 | 1 735 265 | 113
| РоснфтБО4 | 26.07.2024 18:40:01 | N/A | | | 109.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО8 | 26.07.2024 18:50:00 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО9 | 26.07.2024 18:48:23 | 97.88 | −0.16 | −0.16% | 98.04 | 97.54 | 97.32 | 97.9 | 97.44 | 3 918 | 3 817 835 | 73
| Россет1Р10 | 26.07.2024 18:48:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россет1Р11 | 26.07.2024 18:48:37 | 100.45 | +0.07 | +0.07% | 100.38 | 100.38 | 100.2 | 100.45 | 100.39 | 5 204 | 5 224 227 | 208
| Россет1Р12 | 10.07.2024 10:57:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоссетБ1Р2 | 26.07.2024 18:50:00 | 93.3 | 0 | 0% | 93.3 | 91.51 | 91.51 | 93.3 | 93.29 | 416 | 388 092 | 8
| Россети | 26.07.2024 23:50:03 | 0.09834 | −0.00216 | −2.15% | 0.1005 | 0.1001 | 0.0974 | 0.10146 | 0.09944 | 2 964 060 000 | 294 754 998 | 12 207
| Россети СК | 26.07.2024 19:00:03 | 20.96 | −0.26 | −1.23% | 21.22 | 21.22 | 20.14 | 21.3 | 20.7 | 84 250 | 1 744 698 | 234
| Россети Ур | 26.07.2024 19:00:03 | 0.4288 | −0.0126 | −2.85% | 0.4414 | 0.44 | 0.4162 | 0.444 | 0.4314 | 105 580 000 | 45 556 086 | 2 066
| Россети1Р7 | 26.07.2024 18:48:40 | 92.96 | +0.68 | +0.74% | 92.28 | 94.86 | 92.66 | 95 | 93.54 | 63 | 58 928 | 41
| Россети1Р8 | 26.07.2024 18:48:35 | N/A | | | 100.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россети1Р9 | 05.07.2024 18:48:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ 01 | 26.07.2024 18:40:01 | N/A | | | 139.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ Б1 | 26.07.2024 18:40:01 | N/A | | | 102.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P1 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P2 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P3 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P1 | 27.06.2024 15:46:43 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P2 | 26.07.2024 12:02:03 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P3 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P1 | 24.05.2024 18:48:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P2 | 25.06.2024 18:48:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P3 | 26.07.2024 18:48:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоссЦP03 | 26.07.2024 18:50:01 | 99.95 | −0.04 | −0.04% | 99.99 | 99.99 | 99.88 | 100.05 | 99.99 | 36 649 | 36 645 245 | 480
| РоссЦентр | 26.07.2024 19:00:03 | 0.4614 | −0.0028 | −0.60% | 0.4642 | 0.4642 | 0.4432 | 0.4738 | 0.4614 | 98 283 000 | 45 340 137 | 4 739
| РоссЮг ао | 26.07.2024 19:00:03 | 0.07025 | −0.0011 | −1.54% | 0.07135 | 0.07155 | 0.06785 | 0.07565 | 0.0718 | 277 820 000 | 19 947 247 | 1 534
| Ростел -ао | 26.07.2024 23:50:03 | 84.49 | −3.18 | −3.63% | 87.67 | 87.86 | 84.02 | 88.61 | 86.41 | 4 451 080 | 384 633 678 | 20 705
| Ростел -ап | 26.07.2024 23:50:03 | 73.2 | −2.2 | −2.92% | 75.4 | 75.4 | 72.4 | 76.3 | 74 | 3 219 810 | 238 229 561 | 16 207
| Ростел1P1R | 26.07.2024 18:50:00 | 100 | +1 | +1.01% | 99 | 99.15 | 99.15 | 100 | 99.99 | 72 | 71 991 | 4
| Ростел1P2R | 26.07.2024 18:48:33 | 99.18 | +0.49 | +0.50% | 98.69 | 98.72 | 98.72 | 99.38 | 99.15 | 161 | 159 625 | 20
| Ростел1P3R | 26.07.2024 18:48:48 | 90.73 | +0.2 | +0.22% | 90.53 | 90.72 | 90.19 | 90.85 | 90.61 | 66 | 59 801 | 21
| Ростел1P4R | 26.07.2024 18:48:24 | 98.94 | +0.28 | +0.28% | 98.66 | 98.81 | 98.11 | 98.95 | 98.88 | 35 403 | 35 005 248 | 70
| Ростел1P5R | 26.07.2024 18:50:00 | 90.51 | −0.25 | −0.28% | 90.76 | 90.64 | 90.5 | 90.79 | 90.52 | 34 | 30 778 | 11
| Ростел1P6R | 26.07.2024 18:48:08 | 91.7 | +0.77 | +0.85% | 90.93 | 92.22 | 90.13 | 92.22 | 90.84 | 280 | 254 361 | 87
| Ростел1P7R | 26.07.2024 18:50:02 | 100.29 | −0.04 | −0.04% | 100.33 | 100.34 | 100.22 | 100.34 | 100.28 | 1 737 | 1 741 829 | 42
| Ростел1P8R | 26.07.2024 18:50:02 | 100.1 | +0.1 | +0.10% | 100 | 100 | 100 | 100.1 | 100.04 | 1 309 | 1 309 496 | 20
| Ростел2P10 | 26.07.2024 18:48:26 | 89.23 | −0.85 | −0.94% | 90.08 | 90.08 | 89.23 | 90.18 | 89.95 | 97 | 87 251 | 32
| Ростел2P11 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P12 | 26.07.2024 18:48:46 | 101.89 | 0 | 0% | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | 1 | 1 019 | 1
| Ростел2P13 | 26.07.2024 18:50:01 | 98.89 | +3.12 | +3.26% | 95.77 | 93.67 | 93.5 | 100.57 | 97.19 | 291 | 282 827 | 48
| Ростел2P14 | 26.07.2024 18:50:01 | 95.9 | −0.01 | −0.01% | 95.91 | 96.26 | 95 | 96.26 | 95.72 | 2 780 | 2 661 074 | 213
| Ростел2P1R | 26.07.2024 18:50:00 | 88.01 | −0.23 | −0.26% | 88.24 | 90.46 | 87.39 | 90.46 | 87.86 | 84 | 73 800 | 19
| Ростел2P2R | 26.07.2024 18:48:55 | 79.11 | +0.1 | +0.13% | 79.01 | 79 | 78.8 | 79.17 | 78.93 | 280 | 221 009 | 55
| Ростел2P5R | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P6R | 26.07.2024 18:48:46 | 84.83 | −0.08 | −0.09% | 84.91 | 84.74 | 82.58 | 84.83 | 83.62 | 730 | 610 399 | 209
| Ростел2P7R | 26.07.2024 18:48:37 | 96.69 | 0 | 0% | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | 1 | 967 | 1
| Ростел2P8R | 26.07.2024 18:50:01 | 94.59 | −0.17 | −0.18% | 94.76 | 94.59 | 94.29 | 94.6 | 94.46 | 474 | 447 741 | 88
| Ростел2P9R | 26.07.2024 18:50:01 | 88.6 | −0.3 | −0.34% | 88.9 | 88.9 | 88.35 | 88.95 | 88.71 | 344 | 305 155 | 65
| РостелБО-1 | 26.07.2024 18:50:00 | N/A | | | 96.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОСЭКСИМБ1 | 26.07.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоялКапБ10 | 26.07.2024 18:50:02 | 91.5 | +1.11 | +1.23% | 90.39 | 91.28 | 88.85 | 91.5 | 89.95 | 444 | 399 385 | 129
| РоялКапБО6 | 26.07.2024 18:50:02 | 97.9 | +0.9 | +0.93% | 97 | 97.99 | 97.31 | 98.99 | 98.07 | 456 | 447 178 | 53
| РоялКапБО7 | 26.07.2024 18:50:02 | 95.1 | +1.37 | +1.46% | 93.73 | 93.57 | 93.24 | 95.1 | 93.47 | 532 | 497 261 | 56
| РоялКапБО8 | 26.07.2024 18:50:02 | 93.15 | −1.12 | −1.19% | 94.27 | 95.05 | 92.84 | 96.7 | 95.38 | 373 | 355 753 | 81
| РоялКапБО9 | 26.07.2024 18:48:32 | 86.61 | +0.63 | +0.73% | 85.98 | 85.58 | 85.58 | 86.94 | 86.47 | 247 | 213 578 | 55
| РСГ-ФинБ01 | 26.07.2024 18:50:02 | N/A | | | 98.28 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСГ-ФинБ09 | 26.07.2024 18:50:02 | N/A | | | 99.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РсетВол ао | 26.07.2024 19:00:03 | 0.06555 | −0.00145 | −2.16% | 0.067 | 0.0673 | 0.06485 | 0.06845 | 0.0663 | 431 210 000 | 28 594 339 | 1 905
| РСетиЛЭ | 26.07.2024 19:00:03 | 17.16 | −0.51 | −2.89% | 17.67 | 17.59 | 16.98 | 17.93 | 17.34 | 743 200 | 12 889 247 | 983
| РСетиЛЭ1P1 | 26.07.2024 18:50:01 | 100.24 | +0.01 | +0.01% | 100.23 | 100.23 | 100.11 | 100.26 | 100.2 | 40 660 | 40 743 192 | 668
| РСетиЛЭБО3 | 26.07.2024 18:50:00 | 96.21 | −1.03 | −1.06% | 97.24 | 96.2 | 96.2 | 97.97 | 97.77 | 58 | 56 709 | 13
| РСетиЛЭБО4 | 26.07.2024 18:48:47 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСетиЛЭБО5 | 19.07.2024 18:48:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСетиЛЭ-п | 26.07.2024 19:00:03 | 207.7 | −4.9 | −2.30% | 212.6 | 212.6 | 204.5 | 215 | 209.85 | 463 560 | 97 286 263 | 3 676
| РСетиМР ао | 26.07.2024 19:00:03 | 1.17 | +0.008 | +0.69% | 1.162 | 1.163 | 1.1305 | 1.185 | 1.164 | 23 179 000 | 26 984 274 | 2 042
| РСетиМР1P2 | 26.07.2024 18:50:00 | 96.48 | +0.99 | +1.04% | 95.49 | 95.48 | 94.55 | 96.48 | 96 | 29 | 27 840 | 6
| РСетиМР1P6 | 26.07.2024 18:50:02 | 100.17 | −0.05 | −0.05% | 100.22 | 100.34 | 100 | 100.57 | 100.13 | 41 059 | 41 112 554 | 209
| РСетиМР1Р5 | 26.07.2024 18:50:01 | 100.9 | +0.12 | +0.12% | 100.78 | 100.84 | 100.5 | 100.94 | 100.82 | 801 | 807 565 | 102
| РСетиСЗ ао | 26.07.2024 19:00:03 | 0.08115 | −0.0021 | −2.52% | 0.08325 | 0.08325 | 0.0792 | 0.0865 | 0.08325 | 321 260 000 | 26 738 496 | 2 011
| РСетиЦП ао | 26.07.2024 19:00:03 | 0.3012 | −0.0017 | −0.56% | 0.3029 | 0.3019 | 0.2957 | 0.3068 | 0.301 | 132 360 000 | 39 842 243 | 2 006
| РСетКубань | 26.07.2024 19:00:03 | 266.6 | −3.8 | −1.41% | 270.4 | 270.6 | 265.6 | 273 | 269.4 | 5 230 | 1 408 778 | 163
| РсетСиб ао | 26.07.2024 19:00:03 | 0.5975 | −0.0025 | −0.42% | 0.6 | 0.6015 | 0.573 | 0.6125 | 0.5925 | 18 040 000 | 10 687 930 | 542
| РСКуб1P01 | 09.07.2024 10:46:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 01Т1 | 26.07.2024 18:50:00 | 63.3 | +0.73 | +1.17% | 62.57 | 62.86 | 62.53 | 63.43 | 63.08 | 18 400 | 11 607 293 | 271
| РСХБ 06Т1 | 27.06.2024 18:50:00 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 07Т1 | 19.07.2024 11:55:03 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 08Т1 | 26.07.2024 18:50:00 | 89.69 | −0.12 | −0.13% | 89.81 | 89.97 | 89.5 | 90.12 | 89.87 | 2 727 | 2 450 876 | 305
| РСХБ 09Т1 | 26.07.2024 18:50:00 | 63.56 | +0.6 | +0.95% | 62.96 | 62.21 | 62.19 | 63.61 | 63.21 | 710 | 448 783 | 142
| РСХБ 11В1 | 26.07.2024 18:48:23 | 95.7987 | +0.2987 | +0.31% | 95.5 | 96.9013 | 94.2001 | 96.9013 | 95.2665 | 9 | 732 304 | 7
| РСХБ 2Р10 | 26.07.2024 18:50:00 | 99.97 | −0.01 | −0.01% | 99.98 | 100 | 99.97 | 100 | 100 | 1 393 | 1 392 955 | 40
| РСХБ 2Р14 | 26.07.2024 18:48:40 | 98.69 | +0.29 | +0.29% | 98.4 | 98.21 | 98.15 | 98.69 | 98.28 | 396 | 389 188 | 15
| РСХБ 31Т1 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ Акции | 26.07.2024 19:00:03 | 4 515 | +25 | +0.56% | 4 490 | 4 605 | 4 455 | 4 620 | 4 550 | 34 | 154 745 | 17
| РСХБ БО13 | 26.07.2024 18:48:46 | N/A | | | 100.46 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО14 | 26.07.2024 18:50:00 | N/A | | | 103.48 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО15 | 26.07.2024 18:48:16 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО17 | 26.07.2024 18:40:01 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО-7Р | 19.07.2024 12:09:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО8 | 26.07.2024 18:40:01 | N/A | | | 105.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО9 | 26.07.2024 18:48:45 | 100.65 | +0.86 | +0.86% | 99.79 | 99.8 | 99.8 | 100.65 | 99.97 | 374 | 373 877 | 5
| РСХБ Облиг | 26.07.2024 18:49:59 | 2 420 | −20 | −0.82% | 2 440 | 2 425 | 2 390 | 2 425 | 2 410 | 5 | 12 045 | 3
| РСХБ С01Е1 | 26.07.2024 18:40:01 | N/A | | | 65.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ Сбал | 26.07.2024 19:00:03 | 3 200 | −30 | −0.93% | 3 230 | 3 205 | 3 170 | 3 205 | 3 195 | 4 | 12 775 | 3
| РСХБ2Р04 | 26.07.2024 18:40:02 | N/A | | | 94.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ2Р1 | 26.07.2024 18:50:01 | 91.78 | −0.22 | −0.24% | 92 | 92 | 90.47 | 92.48 | 91.29 | 1 111 | 1 014 199 | 156
| РСХБ2Р11 | 26.07.2024 18:50:00 | 97 | +0.1 | +0.10% | 96.9 | 96.97 | 96.56 | 97 | 96.89 | 192 | 186 034 | 38
| РСХБ2Р12 | 26.07.2024 18:48:31 | 89.72 | −0.09 | −0.10% | 89.81 | 89.65 | 89.08 | 89.78 | 89.66 | 141 | 126 424 | 28
| РСХБ2Р16 | 26.07.2024 18:48:14 | 86.88 | −0.13 | −0.15% | 87.01 | 87.27 | 86.87 | 87.32 | 87.01 | 72 | 62 649 | 17
| РСХБ2Р18 | 26.07.2024 18:48:50 | 96.26 | +0.61 | +0.64% | 95.65 | 96.25 | 96.25 | 96.59 | 96.49 | 164 | 158 244 | 33
| РСХБ2Р2 | 26.07.2024 18:50:01 | 100.85 | +0.05 | +0.05% | 100.8 | 100.85 | 100.56 | 100.98 | 100.82 | 86 679 | 87 387 942 | 878
| РСХБ2Р20 | 26.07.2024 18:50:02 | 100.14 | +0.09 | +0.09% | 100.05 | 100.05 | 100.03 | 100.2 | 100.13 | 403 | 403 529 | 32
| РСХБ2Р3 | 26.07.2024 18:50:01 | 100.27 | +0.04 | +0.04% | 100.23 | 100.3 | 100.23 | 100.4 | 100.27 | 18 901 | 18 951 935 | 174
| РСХБ2Р7 | 26.07.2024 18:48:41 | 94.57 | −0.13 | −0.14% | 94.7 | 94.99 | 93.85 | 94.99 | 94.02 | 1 140 | 1 071 823 | 61
| РСХБДолРын | 26.07.2024 19:00:03 | N/A | | | 1 418 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСЭКСМБ1Р1 | 26.07.2024 18:50:00 | 96.99 | 0 | 0% | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | 1 | 82 839 | 1
| РСЭКСМБ2Р1 | 26.07.2024 18:48:41 | N/A | | | 96.57 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСЭКСМБ2Р2 | 26.07.2024 18:48:27 | 97.78 | +0.17 | +0.17% | 97.61 | 97.78 | 97.78 | 97.78 | 97.78 | 1 | 978 | 1
| РСЭКСМБ2Р3 | 26.07.2024 18:40:01 | N/A | | | 81.58 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСЭКСМБ2Р4 | 26.07.2024 18:50:01 | 100.4 | +0.11 | +0.11% | 100.29 | 100.38 | 100.16 | 100.5 | 100.37 | 24 960 | 25 053 391 | 244
| РСЭКСМБ2Р5 | 26.07.2024 18:50:02 | 99.7 | +0.02 | +0.02% | 99.68 | 99.7 | 99.68 | 99.7 | 99.7 | 45 736 | 45 597 740 | 148
| Рубеж 1P2 | 26.07.2024 18:50:01 | 93.15 | −1.44 | −1.52% | 94.59 | 94.59 | 92.5 | 94.82 | 93.56 | 2 906 | 2 718 988 | 304
| Румберг1P1 | 26.07.2024 18:40:03 | N/A | | | 15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Румберг1P2 | 12.07.2024 18:40:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РУСАЛ 1Р1 | 26.07.2024 18:48:24 | 95.5 | +0.1 | +0.10% | 95.4 | 95.4 | 95.4 | 95.5705 | 95.9499 | 9 | 100 950 | 4
| РУСАЛ 1Р2 | 26.07.2024 18:48:46 | 93 | −0.9132 | −0.97% | 93.9132 | 93 | 93 | 93 | 92.6104 | 8 | 87 352 | 3
| РУСАЛ 1Р3 | 18.06.2024 11:45:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РУСАЛ 1Р4 | 26.07.2024 18:50:01 | 99.2034 | −1.7965 | −1.78% | 100.9999 | 100.0098 | 99.2034 | 101 | 100.4806 | 30 | 701 051 | 10
| РУСАЛ 1Р6 | 26.07.2024 18:50:01 | 96.24 | +0.0401 | +0.04% | 96.1999 | 96.4999 | 95.2009 | 96.4999 | 96.0362 | 928 | 10 486 626 | 50
| РУСАЛ 1Р7 | 26.07.2024 18:48:50 | 98.3829 | +1.3829 | +1.43% | 97 | 97.1999 | 97.1601 | 98.3839 | 97.4108 | 318 | 3 637 871 | 20
| РУСАЛ 1Р9 | 26.07.2024 18:50:02 | 100.57 | +0.13 | +0.13% | 100.44 | 100.4 | 100.4 | 100.58 | 100.52 | 140 970 | 141 708 430 | 843
| РУСАЛ ао | 26.07.2024 23:50:03 | 35.945 | −1.665 | −4.43% | 37.61 | 37.58 | 35.265 | 37.98 | 36.035 | 41 070 100 | 1 479 303 933 | 50 802
| РУСАЛ БО05 | 26.07.2024 18:50:01 | 100.15 | +1.84 | +1.87% | 98.31 | 97.5 | 97.4529 | 100.15 | 99.3271 | 672 | 7 799 569 | 48
| РУСАЛ БО06 | 26.07.2024 18:48:33 | 99.0004 | +0.0006 | 0% | 98.9998 | 98.9998 | 98.9998 | 99.35 | 99.3131 | 8 | 93 111 | 6
| РУСАЛБрБ01 | 26.07.2024 18:50:00 | 78.96 | −0.12 | −0.15% | 79.08 | 79.08 | 76.48 | 79.08 | 76.88 | 114 | 87 641 | 23
| РусГидБП10 | 26.07.2024 18:50:01 | 100.9 | +0.05 | +0.05% | 100.85 | 100.9 | 100.88 | 100.9 | 100.9 | 102 | 102 915 | 9
| РусГидБП11 | 26.07.2024 18:50:01 | 89.59 | +0.59 | +0.66% | 89 | 89.5 | 88.2 | 89.9 | 88.41 | 8 160 | 7 214 648 | 127
| РусГидБП12 | 26.07.2024 18:50:01 | 100.52 | +0.04 | +0.04% | 100.48 | 100.25 | 100.25 | 100.55 | 100.48 | 3 219 | 3 234 379 | 107
| РусГидрБП6 | 26.07.2024 18:50:01 | 84.35 | −0.4 | −0.47% | 84.75 | 84.75 | 83.65 | 84.87 | 84.1 | 877 | 737 520 | 143
| РусГидрБП7 | 26.07.2024 18:50:01 | 90.37 | +0.52 | +0.58% | 89.85 | 89.92 | 89.73 | 90.43 | 90.36 | 784 | 708 409 | 53
| РусГидрБП8 | 26.07.2024 18:48:34 | 97.5 | +0.01 | +0.01% | 97.49 | 97.54 | 97.19 | 97.54 | 97.42 | 64 | 62 349 | 20
| РусГидрБП9 | 26.07.2024 18:50:01 | 89 | −0.39 | −0.44% | 89.39 | 89.4 | 88.65 | 89.67 | 89.13 | 1 147 | 1 022 322 | 135
| РусГидро | 26.07.2024 23:50:03 | 0.6014 | −0.009 | −1.47% | 0.6104 | 0.6103 | 0.6005 | 0.6177 | 0.6076 | 207 392 000 | 126 006 881 | 7 462
| РусГидро09 | 26.07.2024 18:50:00 | N/A | | | 90.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РуСол клА | 26.07.2024 18:48:02 | 94.97 | −0.52 | −0.54% | 95.49 | 94.97 | 94.97 | 94.97 | 94.97 | 2 | 1 240 | 2
| РуСол клБ | 26.07.2024 18:50:00 | 93.55 | +0.24 | +0.26% | 93.31 | 93.32 | 93.32 | 93.64 | 93.54 | 119 | 77 921 | 21
| РуСол клВ | 26.07.2024 18:48:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Русолово | 26.07.2024 19:00:03 | 0.8432 | −0.0324 | −3.70% | 0.8756 | 0.875 | 0.8302 | 0.8888 | 0.861 | 97 189 000 | 83 680 132 | 4 485
| РуссНфт ао | 26.07.2024 23:50:03 | 175.8 | −5.2 | −2.87% | 181 | 180.5 | 173.6 | 184.3 | 178.5 | 5 782 065 | 1 032 046 849 | 28 962
| РУССОЙЛ-01 | 26.07.2024 18:50:02 | 99.6 | −0.29 | −0.29% | 99.89 | 99.11 | 99.11 | 100.33 | 99.65 | 1 223 | 1 218 707 | 106
| РЭО-01 | 04.07.2024 18:48:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЭО-02 | 26.07.2024 18:50:01 | 103.17 | −0.23 | −0.22% | 103.4 | 103.16 | 103.16 | 103.18 | 103.18 | 98 | 101 112 | 14
| РязЭнСб | 26.07.2024 19:00:03 | 35.1 | +0.6 | +1.74% | 34.5 | 34.78 | 34.1 | 35.18 | 34.56 | 52 400 | 1 811 236 | 183
| СамарОбл14 | 26.07.2024 18:48:35 | 92.11 | −0.08 | −0.09% | 92.19 | 92.19 | 92 | 93.48 | 92.59 | 74 | 30 832 | 24
| СамарОбл15 | 26.07.2024 18:48:26 | 91.23 | +0.57 | +0.63% | 90.66 | 90.9 | 90.9 | 91.23 | 91.15 | 4 | 2 552 | 2
| СамарЭн-ао | 26.07.2024 19:00:03 | 3.27 | +0.05 | +1.55% | 3.22 | 3.22 | 3.205 | 3.28 | 3.25 | 176 000 | 571 960 | 43
| СамарЭн-ап | 26.07.2024 19:00:03 | 3.19 | −0.01 | −0.31% | 3.2 | 3.19 | 3.18 | 3.21 | 3.2 | 83 000 | 265 495 | 32
| Саммит 1P1 | 26.07.2024 18:50:02 | 99.09 | −0.19 | −0.19% | 99.28 | 99.24 | 99 | 99.39 | 99.11 | 1 126 | 883 873 | 92
| Саммит 1P2 | 26.07.2024 18:48:30 | 93.62 | +0.13 | +0.14% | 93.49 | 94.31 | 92.38 | 94.31 | 92.74 | 142 | 131 688 | 22
| Саммит 1P3 | 26.07.2024 18:48:45 | 100.26 | +0.03 | +0.03% | 100.23 | 100.28 | 100.01 | 100.61 | 100.3 | 1 249 | 1 252 801 | 96
| Самокат01 | 26.07.2024 18:50:01 | 100.48 | +0.49 | +0.49% | 99.99 | 99.99 | 99.99 | 100.88 | 100.43 | 419 | 420 792 | 50
| Самолет 01 | 26.07.2024 18:50:00 | 98.2 | −0.34 | −0.35% | 98.54 | 98.57 | 98.2 | 99.16 | 98.82 | 805 | 795 477 | 32
| Самолет ао | 26.07.2024 23:50:03 | 2 809.5 | −113 | −3.87% | 2 922.5 | 2 922.5 | 2 778.5 | 2 952.5 | 2 842.5 | 219 339 | 623 786 926 | 21 468
| Самолет1P4 | 26.07.2024 18:40:01 | N/A | | | 98.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Самолет1P5 | 26.07.2024 18:48:31 | 99.31 | −0.86 | −0.86% | 100.17 | 100.65 | 99.31 | 100.66 | 99.83 | 12 | 11 980 | 8
| Самолет1P6 | 26.07.2024 18:48:37 | 99.63 | −0.07 | −0.07% | 99.7 | 99.69 | 99.54 | 100 | 99.72 | 402 | 400 861 | 52
| СамолетP10 | 26.07.2024 18:50:00 | 99.49 | +0.14 | +0.14% | 99.35 | 99.36 | 99.32 | 99.49 | 99.44 | 11 395 | 11 330 706 | 322
| СамолетP11 | 26.07.2024 18:50:01 | 95.65 | +0.1 | +0.10% | 95.55 | 95.77 | 95.5 | 95.94 | 95.61 | 18 434 | 17 624 619 | 1 159
| СамолетP12 | 26.07.2024 18:50:01 | 95.49 | −0.07 | −0.07% | 95.56 | 95.56 | 94.94 | 95.7 | 95.31 | 24 734 | 23 575 071 | 1 032
| СамолетP13 | 26.07.2024 18:50:01 | 95.04 | +0.13 | +0.14% | 94.91 | 94.91 | 94.21 | 95.37 | 95.04 | 35 298 | 33 547 603 | 1 252
| СаратНПЗ | 26.07.2024 19:00:03 | 10 400 | −200 | −1.89% | 10 600 | 10 550 | 10 400 | 10 550 | 10 450 | 10 | 104 500 | 10
| СаратНПЗ-п | 26.07.2024 19:00:03 | 10 100 | −40 | −0.39% | 10 140 | 10 120 | 9 940 | 10 200 | 10 080 | 198 | 1 997 080 | 152
| СаратОбл17 | 26.07.2024 18:48:40 | 97.9 | +0.3 | +0.31% | 97.6 | 97.34 | 96.98 | 98.4 | 97.54 | 826 | 322 256 | 100
| СаратЭн-ао | 26.07.2024 19:00:03 | 0.541 | −0.005 | −0.92% | 0.546 | 0.546 | 0.53 | 0.555 | 0.542 | 1 690 000 | 916 090 | 107
| СаратЭн-ап | 26.07.2024 19:00:03 | 0.2975 | −0.0025 | −0.83% | 0.3 | 0.3015 | 0.29 | 0.3035 | 0.295 | 1 780 000 | 524 760 | 94
| Сахэнер ао | 26.07.2024 19:00:03 | 4.25 | −0.1 | −2.30% | 4.35 | 4.36 | 4.135 | 4.5 | 4.28 | 279 500 | 1 196 082 | 287
| Сбер Sb20R | 26.07.2024 18:48:21 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb23R | 26.07.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb25R | 26.07.2024 18:50:00 | 86.16 | +0.06 | +0.07% | 86.1 | 86.1 | 86 | 86.78 | 86.28 | 5 734 | 4 947 522 | 236
| Сбер Sb26R | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb27R | 26.07.2024 18:49:20 | 84.95 | −0.26 | −0.31% | 85.21 | 86.21 | 84.3 | 86.21 | 84.9 | 6 851 | 5 816 633 | 407
| Сбер Sb28R | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb29R | 26.07.2024 18:50:00 | 84.71 | +0.71 | +0.85% | 84 | 83.76 | 83.76 | 84.72 | 84.2 | 1 066 | 897 558 | 188
| Сбер Sb30R | 26.07.2024 11:03:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb33R | 26.07.2024 18:50:00 | 97.71 | −0.09 | −0.09% | 97.8 | 97.79 | 97.38 | 97.99 | 97.62 | 56 862 | 55 517 846 | 1 053
| Сбер Sb34R | 26.07.2024 14:38:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb36R | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb38R | 19.07.2024 14:26:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb39R | 17.07.2024 18:48:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb40R | 26.07.2024 18:50:01 | 99.24 | −0.04 | −0.04% | 99.28 | 99.3 | 99.24 | 99.3 | 99.26 | 4 | 3 970 | 4
| Сбер Sb42R | 26.07.2024 18:50:01 | 95.63 | +0.33 | +0.35% | 95.3 | 95.31 | 95.31 | 95.64 | 95.4 | 188 105 | 179 455 936 | 430
| Сбер Sb44R | 26.07.2024 18:50:01 | 89.14 | +0.16 | +0.18% | 88.98 | 89.44 | 88.29 | 89.45 | 88.91 | 13 389 | 11 904 659 | 470
| Сбер SbD1R | 26.07.2024 18:50:00 | 90.9 | +0.08 | +0.09% | 90.82 | 90.83 | 90.65 | 90.9 | 90.87 | 1 420 | 1 290 296 | 110
| Сбер2СУБ2R | 26.07.2024 18:50:00 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер2СУБ3R | 26.07.2024 18:48:34 | N/A | | | 79.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбербанк | 26.07.2024 23:50:03 | 293.3 | −3.07 | −1.04% | 296.37 | 296.4 | 292.67 | 300 | 296.15 | 84 909 830 | 25 147 137 352 | 179 297
| Сбербанк-п | 26.07.2024 23:50:03 | 293.39 | −2.87 | −0.97% | 296.26 | 296.26 | 292.55 | 300 | 296.14 | 8 888 700 | 2 632 509 071 | 48 943
| СберИОС112 | 26.07.2024 18:50:00 | 99.5 | +0.1 | +0.10% | 99.4 | 99.5 | 99.5 | 99.5 | 99.5 | 2 500 | 2 487 500 | 1
| СберИОС119 | 26.07.2024 18:40:01 | N/A | | | 77.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС123 | 26.07.2024 18:40:01 | 110.7 | −0.2 | −0.18% | 110.9 | 110.7 | 110.7 | 110.7 | 110.7 | 500 | 553 500 | 1
| СберИОС139 | 26.07.2024 18:40:00 | N/A | | | 160.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС146 | 26.07.2024 18:40:01 | N/A | | | 107 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС153 | 26.07.2024 18:48:37 | N/A | | | 108.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС156 | 26.07.2024 18:50:00 | 96.1 | −0.1 | −0.10% | 96.2 | 96.1 | 96.1 | 96.1 | 96.1 | 500 | 480 500 | 2
| СберИОС160 | 26.07.2024 18:40:01 | 112 | 0 | 0% | 112 | 112 | 112 | 112 | 112 | 510 | 571 200 | 2
| СберИОС171 | 26.07.2024 18:48:15 | N/A | | | 96.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС172 | 26.07.2024 18:50:00 | N/A | | | 106.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС173 | 26.07.2024 18:40:01 | N/A | | | 105.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС180 | 26.07.2024 18:48:44 | N/A | | | 149.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС181 | 26.07.2024 18:40:01 | N/A | | | 99.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС182 | 26.07.2024 18:39:59 | N/A | | | 110.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС187 | 26.07.2024 18:50:00 | 93.9 | −0.2 | −0.21% | 94.1 | 93.9 | 93.9 | 93.9 | 93.9 | 7 430 | 6 976 770 | 4
| СберИОС188 | 26.07.2024 18:48:41 | N/A | | | 95.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС206 | 26.07.2024 18:50:00 | N/A | | | 97.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС207 | 26.07.2024 18:40:00 | N/A | | | 106.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС208 | 26.07.2024 18:50:00 | 94 | −0.4 | −0.42% | 94.4 | 94 | 94 | 94 | 94 | 500 | 470 000 | 1
| СберИОС210 | 26.07.2024 18:40:01 | 106.4 | −0.4 | −0.37% | 106.8 | 106.4 | 106.4 | 106.4 | 106.4 | 250 | 266 000 | 1
| СберИОС211 | 26.07.2024 18:40:01 | N/A | | | 98.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС212 | 26.07.2024 18:48:39 | N/A | | | 100.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС213 | 26.07.2024 18:48:34 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС214 | 26.07.2024 18:40:00 | 115.3 | −2.3 | −1.96% | 117.6 | 115.3 | 115.2 | 115.3 | 115.27 | 3 | 3 458 | 3
| СберИОС215 | 26.07.2024 18:50:00 | N/A | | | 94.66 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС217 | 26.07.2024 18:50:00 | N/A | | | 95.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС218 | 26.07.2024 18:48:48 | N/A | | | 124.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС219 | 26.07.2024 18:48:42 | N/A | | | 100.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС223 | 26.07.2024 18:39:59 | N/A | | | 129.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС224 | 26.07.2024 18:48:23 | 99.2 | −0.4 | −0.40% | 99.6 | 99.2 | 99.2 | 99.2 | 99.2 | 998 | 990 016 | 1
| СберИОС226 | 26.07.2024 18:50:00 | N/A | | | 94.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС229 | 26.07.2024 18:48:31 | N/A | | | 128.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС230 | 26.07.2024 18:48:20 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС231 | 26.07.2024 18:50:00 | N/A | | | 96.36 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС232 | 26.07.2024 18:50:00 | N/A | | | 93.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС233 | 26.07.2024 18:50:00 | 96 | −0.7 | −0.72% | 96.7 | 96.02 | 96 | 96.02 | 96 | 100 | 96 000 | 2
| СберИОС241 | 26.07.2024 18:40:01 | N/A | | | 127.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС242 | 26.07.2024 18:50:00 | N/A | | | 95.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС244 | 26.07.2024 18:40:01 | N/A | | | 107 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС245 | 26.07.2024 18:48:18 | N/A | | | 93.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС248 | 26.07.2024 18:48:41 | N/A | | | 92.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС250 | 26.07.2024 18:50:00 | 97.12 | −0.78 | −0.80% | 97.9 | 97.12 | 97.12 | 97.12 | 97.12 | 201 | 195 211 | 2
| СберИОС252 | 26.07.2024 18:50:00 | 93.4 | +4.4 | +4.94% | 89 | 93.41 | 93.4 | 93.41 | 93.41 | 2 000 | 1 868 100 | 2
| СберИОС253 | 26.07.2024 18:50:00 | 90 | −0.1 | −0.11% | 90.1 | 90 | 90 | 90 | 90 | 3 743 | 3 368 700 | 5
| СберИОС256 | 26.07.2024 18:50:00 | N/A | | | 90.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС257 | 26.07.2024 18:40:01 | N/A | | | 123.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС264 | 26.07.2024 18:50:00 | 95.41 | −0.5 | −0.52% | 95.91 | 95.41 | 95.41 | 95.42 | 95.41 | 397 | 378 778 | 3
| СберИОС265 | 26.07.2024 18:40:01 | N/A | | | 124.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС270 | 26.07.2024 18:48:08 | N/A | | | 88.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС272 | 26.07.2024 18:50:00 | 90.8 | −0.91 | −0.99% | 91.71 | 90.8 | 90.8 | 90.8 | 90.8 | 243 | 220 644 | 1
| СберИОС273 | 26.07.2024 18:50:00 | 99.01 | +0.41 | +0.42% | 98.6 | 98.01 | 98.01 | 99.01 | 98.63 | 1 071 | 1 056 307 | 6
| СберИОС274 | 26.07.2024 18:48:26 | N/A | | | 90.57 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС276 | 26.07.2024 18:48:30 | N/A | | | 109 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС277 | 26.07.2024 18:48:43 | N/A | | | 89.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС279 | 26.07.2024 18:48:49 | N/A | | | 90.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС280 | 26.07.2024 18:40:01 | 95.59 | +0.79 | +0.83% | 94.8 | 94.49 | 94.49 | 95.59 | 95.02 | 27 | 25 654 | 24
| СберИОС282 | 26.07.2024 18:50:00 | 85.7 | −0.7 | −0.81% | 86.4 | 85.7 | 85.7 | 85.7 | 85.7 | 8 227 | 7 050 539 | 4
| СберИОС283 | 26.07.2024 18:50:00 | 88.21 | −0.09 | −0.10% | 88.3 | 88.21 | 88.21 | 88.21 | 88.21 | 500 | 441 050 | 1
| СберИОС284 | 25.07.2024 18:50:00 | 103.58 | +0.01 | +0.01% | 103.57 | 103.58 | 103.58 | 103.58 | 103.58 | 5 | 5 179 | 1
| СберИОС285 | 26.07.2024 18:48:16 | N/A | | | 91.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС286 | 26.07.2024 18:41:05 | 103.2 | −0.7 | −0.67% | 103.9 | 103.2 | 103.2 | 103.2 | 103.2 | 1 000 | 1 032 000 | 1
| СберИОС287 | 26.07.2024 18:48:41 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС288 | 26.07.2024 18:48:22 | N/A | | | 92.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС291 | 26.07.2024 18:48:44 | N/A | | | 92.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС292 | 26.07.2024 18:40:01 | 123.3 | −0.1 | −0.08% | 123.4 | 123.3 | 123.3 | 123.3 | 123.3 | 200 | 246 600 | 1
| СберИОС293 | 26.07.2024 18:48:48 | N/A | | | 98.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС294 | 26.07.2024 18:50:00 | N/A | | | 86.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС295 | 26.07.2024 18:48:26 | N/A | | | 95.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС296 | 26.07.2024 18:40:30 | 103.7 | −0.4 | −0.38% | 104.1 | 103.7 | 103.7 | 103.7 | 103.7 | 564 | 584 868 | 2
| СберИОС297 | 26.07.2024 18:48:24 | N/A | | | 83.16 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС298 | 26.07.2024 18:50:00 | 85.3 | 0 | 0% | 85.3 | 85.3 | 85.3 | 85.3 | 85.3 | 2 | 1 706 | 2
| СберИОС299 | 26.07.2024 18:50:00 | N/A | | | 99.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС301 | 26.07.2024 18:50:00 | 84.6 | −2.1 | −2.42% | 86.7 | 84.6 | 84.6 | 84.6 | 84.6 | 99 | 83 754 | 1
| СберИОС302 | 26.07.2024 18:48:37 | N/A | | | 89.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС304 | 26.07.2024 18:40:01 | 112.7 | −0.1 | −0.09% | 112.8 | 112.7 | 112.7 | 112.7 | 112.7 | 1 025 | 1 155 175 | 4
| СберИОС305 | 26.07.2024 18:40:01 | 110 | −0.1 | −0.09% | 110.1 | 110 | 110 | 110 | 110 | 599 | 658 900 | 2
| СберИОС306 | 26.07.2024 18:48:26 | N/A | | | 83.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС307 | 26.07.2024 18:40:01 | N/A | | | 90.3 | N/A | N/A | N/A | 88 | 0 | 0 | 0
| СберИОС308 | 26.07.2024 18:48:43 | N/A | | | 86.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС309 | 26.07.2024 18:48:18 | N/A | | | 88.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС310 | 26.07.2024 18:50:00 | N/A | | | 85.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС311 | 26.07.2024 18:48:56 | N/A | | | 86.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС312 | 26.07.2024 18:48:06 | N/A | | | 87.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС314 | 26.07.2024 18:48:08 | N/A | | | 95.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС315 | 26.07.2024 18:48:19 | N/A | | | 82.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС316 | 26.07.2024 18:50:00 | N/A | | | 87.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС318 | 26.07.2024 18:40:00 | N/A | | | 113.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС319 | 26.07.2024 18:40:00 | 109.4 | 0 | 0% | 109.4 | 109.4 | 109.4 | 109.4 | 109.4 | 1 201 | 1 313 894 | 3
| СберИОС320 | 26.07.2024 18:40:01 | N/A | | | 88.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС321 | 26.07.2024 18:40:01 | N/A | | | 88.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС323 | 26.07.2024 18:48:22 | N/A | | | 85.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС324 | 26.07.2024 18:48:20 | N/A | | | 88.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС325 | 26.07.2024 18:50:00 | 123.91 | −1.09 | −0.87% | 125 | 123.91 | 123.91 | 123.91 | 123.91 | 200 | 247 820 | 1
| СберИОС327 | 26.07.2024 18:50:00 | 87.8 | +0.1 | +0.11% | 87.7 | 87.8 | 87.8 | 87.8 | 87.8 | 400 | 351 200 | 1
| СберИОС329 | 26.07.2024 18:50:00 | N/A | | | 84.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС330 | 26.07.2024 18:48:07 | N/A | | | 88.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС331 | 26.07.2024 18:48:23 | N/A | | | 85.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС332 | 26.07.2024 18:48:28 | N/A | | | 88.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС333 | 26.07.2024 18:48:07 | N/A | | | 88.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС334 | 26.07.2024 18:50:00 | N/A | | | 105.63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС336 | 26.07.2024 18:48:44 | N/A | | | 86.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС338 | 26.07.2024 18:40:00 | 107.5 | −1 | −0.92% | 108.5 | 107.5 | 107.5 | 107.5 | 107.5 | 1 001 | 1 076 075 | 1
| СберИОС340 | 26.07.2024 18:48:37 | N/A | | | 93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС341 | 26.07.2024 18:50:00 | N/A | | | 86.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС342 | 26.07.2024 18:40:01 | N/A | | | 109.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС343 | 26.07.2024 18:48:30 | N/A | | | 93.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС345 | 26.07.2024 18:50:00 | 82.9 | −2.4 | −2.81% | 85.3 | 82.9 | 82.9 | 82.9 | 82.9 | 400 | 331 600 | 1
| СберИОС346 | 26.07.2024 18:48:37 | N/A | | | 82.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС348 | 26.07.2024 18:50:00 | N/A | | | 80.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС349 | 26.07.2024 18:50:00 | N/A | | | 91.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС351 | 26.07.2024 18:48:34 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС352 | 26.07.2024 18:40:02 | N/A | | | 90.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС353 | 26.07.2024 18:48:14 | N/A | | | 85.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС354 | 26.07.2024 18:50:00 | N/A | | | 96.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС355 | 26.07.2024 18:50:00 | 84.3 | −0.2 | −0.24% | 84.5 | 84.3 | 84.3 | 84.3 | 84.3 | 100 | 84 300 | 1
| СберИОС356 | 26.07.2024 18:48:22 | N/A | | | 87.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС357 | 26.07.2024 18:50:00 | N/A | | | 82.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС358 | 26.07.2024 18:50:00 | N/A | | | 81.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС359 | 26.07.2024 18:48:48 | N/A | | | 89.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС360 | 26.07.2024 18:48:39 | N/A | | | 82.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС361 | 26.07.2024 18:39:59 | N/A | | | 104.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС363 | 26.07.2024 18:48:34 | N/A | | | 82.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС364 | 26.07.2024 18:48:31 | N/A | | | 88.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС366 | 26.07.2024 18:50:00 | N/A | | | 81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС367 | 26.07.2024 18:50:00 | 86.6 | −0.3 | −0.35% | 86.9 | 86.6 | 86.6 | 86.6 | 86.6 | 1 000 | 866 000 | 1
| СберИОС368 | 26.07.2024 18:40:02 | N/A | | | 90.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС369 | 26.07.2024 18:48:11 | N/A | | | 83.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС370 | 26.07.2024 18:48:23 | N/A | | | 87.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС373 | 26.07.2024 18:48:25 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС374 | 26.07.2024 18:48:26 | N/A | | | 85.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС375 | 26.07.2024 18:50:00 | N/A | | | 80.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС376 | 26.07.2024 18:48:14 | N/A | | | 86.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС377 | 26.07.2024 18:48:27 | N/A | | | 87.11 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС378 | 26.07.2024 18:50:00 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС379 | 26.07.2024 18:48:25 | N/A | | | 102.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС380 | 26.07.2024 18:50:00 | N/A | | | 95.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС382 | 26.07.2024 18:48:44 | N/A | | | 99.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС383 | 26.07.2024 18:48:29 | N/A | | | 88.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС384 | 26.07.2024 18:48:22 | N/A | | | 82.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС385 | 26.07.2024 18:48:13 | N/A | | | 86.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС386 | 26.07.2024 18:50:00 | N/A | | | 83.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС387 | 26.07.2024 18:40:02 | N/A | | | 78.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС389 | 26.07.2024 18:50:00 | N/A | | | 80.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС390 | 26.07.2024 18:48:19 | N/A | | | 82.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС391 | 26.07.2024 18:48:15 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС392 | 26.07.2024 18:50:00 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС393 | 26.07.2024 18:39:59 | N/A | | | 103.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС394 | 26.07.2024 18:40:00 | N/A | | | 116.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС396 | 26.07.2024 18:50:00 | N/A | | | 93.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС399 | 26.07.2024 18:48:52 | N/A | | | 85.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС401 | 26.07.2024 18:50:00 | N/A | | | 72.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС402 | 26.07.2024 18:40:00 | N/A | | | 77.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС404 | 26.07.2024 18:48:18 | N/A | | | 91.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС405 | 26.07.2024 18:48:30 | N/A | | | 84.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС408 | 26.07.2024 18:48:01 | N/A | | | 87.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС409 | 26.07.2024 18:48:14 | 83.78 | +13.38 | +19.01% | 70.4 | 83.78 | 83.78 | 83.78 | 83.78 | 3 | 2 513 | 3
| СберИОС410 | 26.07.2024 18:48:27 | N/A | | | 77.11 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС412 | 26.07.2024 18:50:00 | N/A | | | 93.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС413 | 26.07.2024 18:50:00 | N/A | | | 72.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС414 | 26.07.2024 18:48:34 | N/A | | | 67.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС416 | 26.07.2024 18:40:02 | N/A | | | 73.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС417 | 26.07.2024 18:50:00 | N/A | | | 87.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС418 | 26.07.2024 18:40:02 | N/A | | | 92.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС419 | 26.07.2024 18:50:00 | N/A | | | 77.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС420 | 26.07.2024 18:50:00 | N/A | | | 73.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС421 | 26.07.2024 18:50:00 | N/A | | | 94.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС423 | 26.07.2024 18:50:00 | N/A | | | 80.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС425 | 26.07.2024 18:50:00 | 75.6 | +11.4 | +17.76% | 64.2 | 75.6 | 75.6 | 75.6 | 75.6 | 1 | 756 | 1
| СберИОС426 | 26.07.2024 18:48:31 | N/A | | | 83.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС429 | 26.07.2024 18:48:41 | N/A | | | 92.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС430 | 26.07.2024 18:48:44 | N/A | | | 77.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС431 | 26.07.2024 18:50:00 | 77.1 | 0 | 0% | 77.1 | 77.1 | 77.1 | 77.1 | 77.1 | 100 | 77 100 | 1
| СберИОС432 | 26.07.2024 18:48:27 | N/A | | | 88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС433 | 26.07.2024 18:48:34 | N/A | | | 87.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС435 | 26.07.2024 18:40:02 | N/A | | | 77.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС436 | 26.07.2024 18:50:00 | 87.3 | −1 | −1.13% | 88.3 | 86.64 | 86.63 | 87.3 | 86.63 | 502 | 434 896 | 4
| СберИОС437 | 26.07.2024 18:40:00 | 116.7 | −3.8 | −3.15% | 120.5 | 116.7 | 116.7 | 116.7 | 116.7 | 1 000 | 1 167 000 | 1
| СберИОС438 | 26.07.2024 18:40:02 | N/A | | | 117.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС439 | 26.07.2024 18:40:00 | N/A | | | 79.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС440 | 26.07.2024 18:48:25 | N/A | | | 74.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС442 | 26.07.2024 18:48:31 | N/A | | | 73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС445 | 26.07.2024 18:48:30 | N/A | | | 85.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС446 | 26.07.2024 18:40:02 | N/A | | | 114.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС447 | 26.07.2024 18:48:54 | N/A | | | 61.22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС449 | 26.07.2024 18:48:46 | N/A | | | 60.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС450 | 26.07.2024 18:40:02 | N/A | | | 83.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС451 | 25.07.2024 18:40:02 | N/A | | | 103.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС454 | 26.07.2024 18:40:02 | N/A | | | 108 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС455 | 26.07.2024 18:40:02 | N/A | | | 69.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС456 | 26.07.2024 18:40:00 | N/A | | | 87.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС457 | 26.07.2024 18:40:00 | N/A | | | 107.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС458 | 26.07.2024 18:40:02 | N/A | | | 67.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС459 | 26.07.2024 18:48:16 | N/A | | | 98.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС460 | 26.07.2024 18:48:04 | N/A | | | 78.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС461 | 26.07.2024 18:48:55 | N/A | | | 59.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС462 | 26.07.2024 18:50:00 | N/A | | | 79.94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС463 | 26.07.2024 18:48:36 | N/A | | | 83.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС464 | 26.07.2024 18:48:58 | N/A | | | 60.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС465 | 26.07.2024 18:48:33 | N/A | | | 72.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС466 | 26.07.2024 18:50:00 | N/A | | | 96.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС467 | 26.07.2024 18:40:02 | N/A | | | 67.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС468 | 26.07.2024 18:48:40 | N/A | | | 76.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС469 | 26.07.2024 18:40:02 | N/A | | | 81.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС470 | 26.07.2024 18:40:02 | N/A | | | 58.8 | N/A | N/A | N/A | 63.1 | 0 | 0 | 0
| СберИОС471 | 26.07.2024 18:48:28 | N/A | | | 70.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС472 | 26.07.2024 18:48:40 | N/A | | | 70.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС473 | 26.07.2024 18:48:28 | N/A | | | 67.64 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС474 | 26.07.2024 18:50:00 | 95 | +0.69 | +0.73% | 94.31 | 95 | 95 | 95 | 95 | 500 | 475 000 | 1
| СберИОС475 | 26.07.2024 18:40:02 | N/A | | | 114.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС476 | 26.07.2024 18:48:15 | N/A | | | 70.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС477 | 26.07.2024 18:48:20 | N/A | | | 89.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС478 | 26.07.2024 18:48:31 | 82.99 | +6.15 | +8.00% | 76.84 | 81.8 | 81.8 | 82.99 | 82.4 | 2 | 1 648 | 2
| СберИОС479 | 26.07.2024 18:48:23 | N/A | | | 71.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС480 | 26.07.2024 18:40:02 | N/A | | | 67.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС481 | 26.07.2024 18:48:35 | N/A | | | 69.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС482 | 26.07.2024 18:50:00 | N/A | | | 64.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС483 | 26.07.2024 18:40:02 | N/A | | | 109.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС484 | 26.07.2024 18:48:12 | N/A | | | 88.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС485 | 26.07.2024 18:48:31 | N/A | | | 71.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС486 | 26.07.2024 18:39:59 | N/A | | | 61.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС487 | 26.07.2024 18:40:02 | 113.11 | −3.69 | −3.16% | 116.8 | 113.11 | 113.11 | 113.11 | 113.11 | 50 | 56 555 | 2
| СберИОС488 | 26.07.2024 18:50:00 | N/A | | | 64.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС489 | 26.07.2024 18:40:02 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС490 | 26.07.2024 18:40:02 | N/A | | | 91.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС491 | 26.07.2024 18:50:00 | 76.2 | −0.1 | −0.13% | 76.3 | 76.2 | 76.2 | 76.2 | 76.2 | 505 | 384 810 | 1
| СберИОС492 | 26.07.2024 18:50:00 | N/A | | | 66 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС493 | 26.07.2024 18:48:16 | N/A | | | 64.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС494 | 26.07.2024 18:40:02 | 111.21 | −3.79 | −3.30% | 115 | 111.21 | 111.2 | 111.22 | 111.2 | 1 000 | 1 112 041 | 5
| СберИОС495 | 26.07.2024 18:50:00 | N/A | | | 66.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС496 | 26.07.2024 18:50:00 | 78.3 | +0.5 | +0.64% | 77.8 | 78.3 | 78.3 | 78.3 | 78.3 | 20 | 15 660 | 1
| СберИОС497 | 26.07.2024 18:48:37 | N/A | | | 72.56 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС498 | 26.07.2024 18:48:32 | N/A | | | 63.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС499 | 26.07.2024 18:50:00 | N/A | | | 97.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС500 | 26.07.2024 18:40:00 | N/A | | | 85.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС501 | 26.07.2024 18:48:21 | N/A | | | 90.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС502 | 26.07.2024 18:50:00 | 73.01 | +0.01 | +0.01% | 73 | 73.01 | 73.01 | 73.01 | 70.01 | 2 | 1 460 | 1
| СберИОС503 | 26.07.2024 18:48:26 | N/A | | | 65.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС504 | 26.07.2024 18:40:00 | N/A | | | 65.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС505 | 26.07.2024 18:40:00 | 112.31 | −0.59 | −0.52% | 112.9 | 112.31 | 112.31 | 112.31 | 112.31 | 800 | 898 480 | 2
| СберИОС506 | 26.07.2024 18:50:01 | 66 | −11.8 | −15.17% | 77.8 | 66.04 | 66 | 66.04 | 66 | 71 | 46 861 | 3
| СберИОС507 | 26.07.2024 18:40:00 | N/A | | | 87.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС508 | 26.07.2024 18:50:01 | N/A | | | 95.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС509 | 26.07.2024 18:40:00 | N/A | | | 95.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС510 | 26.07.2024 18:50:01 | 87.8 | +0.6 | +0.69% | 87.2 | 87.8 | 87.8 | 87.8 | 87.8 | 1 | 878 | 1
| СберИОС511 | 26.07.2024 18:48:15 | N/A | | | 66.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС512 | 26.07.2024 18:40:02 | 103.8 | +2.2 | +2.17% | 101.6 | 103.8 | 103.8 | 103.8 | 103.8 | 949 | 985 062 | 2
| СберИОС513 | 26.07.2024 18:46:01 | N/A | | | 71.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС514 | 26.07.2024 18:40:02 | N/A | | | 107.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС515 | 26.07.2024 18:40:00 | N/A | | | 78.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС516 | 26.07.2024 18:48:29 | N/A | | | 98.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС518 | 26.07.2024 18:40:02 | N/A | | | 132 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС522 | 26.07.2024 18:40:02 | N/A | | | 81.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС523 | 26.07.2024 18:40:02 | N/A | | | 121.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС524 | 26.07.2024 18:48:15 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС525 | 26.07.2024 18:48:46 | N/A | | | 69.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС526 | 26.07.2024 18:40:02 | N/A | | | 63.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС527 | 26.07.2024 18:40:02 | N/A | | | 75.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС528 | 26.07.2024 18:40:00 | N/A | | | 84.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС529 | 26.07.2024 18:48:04 | N/A | | | 93.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС530 | 26.07.2024 18:40:00 | N/A | | | 109.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС531 | 26.07.2024 18:50:01 | N/A | | | 84.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС533 | 26.07.2024 18:50:01 | N/A | | | 136.94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС534 | 26.07.2024 18:50:01 | 88.1 | +0.3 | +0.34% | 87.8 | 88.1 | 88.1 | 88.1 | 88.1 | 114 | 100 434 | 1
| СберИОС535 | 26.07.2024 18:40:02 | N/A | | | 110.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС536 | 26.07.2024 18:48:31 | N/A | | | 94.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС538 | 26.07.2024 18:48:24 | N/A | | | 98.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС540 | 26.07.2024 18:40:02 | N/A | | | 111.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС542 | 26.07.2024 18:40:02 | N/A | | | 141.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС544 | 26.07.2024 18:40:02 | 111.6 | −0.2 | −0.18% | 111.8 | 111.6 | 111.6 | 111.6 | 111.6 | 251 | 280 116 | 1
| СберИОС547 | 26.07.2024 18:48:34 | N/A | | | 93.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС551 | 26.07.2024 18:40:02 | N/A | | | 116.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС553 | 26.07.2024 18:48:47 | N/A | | | 104.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС556 | 26.07.2024 18:48:08 | N/A | | | 93.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС557 | 26.07.2024 18:40:00 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС559 | 26.07.2024 18:40:03 | N/A | | | 117.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС560 | 26.07.2024 18:48:25 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС561 | 26.07.2024 18:48:39 | N/A | | | 93.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС566 | 26.07.2024 18:50:01 | N/A | | | 70.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС567 | 26.07.2024 18:40:03 | 89 | +3.9 | +4.58% | 85.1 | 89 | 89 | 89 | 89 | 30 | 26 700 | 1
| СберИОС568 | 26.07.2024 18:40:03 | N/A | | | 101.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС570 | 26.07.2024 18:50:01 | N/A | | | 70.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС573 | 26.07.2024 18:40:03 | N/A | | | 95.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС574 | 26.07.2024 18:48:15 | N/A | | | 70.92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС577 | 26.07.2024 18:48:53 | 84.5 | +0.9 | +1.08% | 83.6 | 84.5 | 84.5 | 84.5 | 84.5 | 599 | 506 155 | 1
| СберИОС578 | 26.07.2024 18:50:01 | 104.9 | +14.19 | +15.64% | 90.71 | 104.89 | 104.89 | 104.9 | 104.9 | 8 | 8 392 | 2
| СберИОС579 | 26.07.2024 18:50:01 | N/A | | | 76.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС580 | 26.07.2024 18:50:01 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС581 | 26.07.2024 18:48:20 | 86.9 | +3.5 | +4.20% | 83.4 | 86.9 | 86.9 | 86.9 | 86.9 | 600 | 521 400 | 1
| СберИОС582 | 26.07.2024 18:40:03 | 83.99 | +5.39 | +6.86% | 78.6 | 79.01 | 79 | 83.99 | 79.01 | 1 062 | 839 083 | 5
| СберИОС584 | 26.07.2024 18:40:00 | N/A | | | 99.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС585 | 26.07.2024 18:40:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС586 | 26.07.2024 18:40:03 | N/A | | | 104.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС588 | 26.07.2024 18:50:01 | 87.2 | +1 | +1.16% | 86.2 | 86.2 | 86.2 | 87.23 | 86.93 | 1 103 | 958 806 | 8
| СберИОС590 | 26.07.2024 18:50:01 | 89.9 | +0.6 | +0.67% | 89.3 | 89.91 | 89.9 | 89.91 | 89.9 | 200 | 179 800 | 4
| СберИОС591 | 26.07.2024 18:48:28 | 78.6 | +0.3 | +0.38% | 78.3 | 77.01 | 77 | 78.6 | 77.73 | 96 | 74 623 | 17
| СберИОС592 | 26.07.2024 18:40:03 | N/A | | | 98.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС593 | 26.07.2024 18:50:01 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС595 | 26.07.2024 18:40:03 | N/A | | | 94.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС596 | 26.07.2024 18:48:22 | N/A | | | 101.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС598 | 26.07.2024 18:40:03 | 81.1 | −0.2 | −0.25% | 81.3 | 81.11 | 81.1 | 81.11 | 81.1 | 569 | 461 459 | 3
| СберИОС599 | 26.07.2024 18:40:03 | 94.4 | +1.1 | +1.18% | 93.3 | 94.4 | 94.4 | 94.4 | 94.4 | 200 | 188 800 | 1
| СберИОС601 | 26.07.2024 18:48:09 | 77.22 | +0.3 | +0.39% | 76.92 | 77.01 | 77 | 80 | 77.16 | 704 | 543 172 | 8
| СберИОС602 | 26.07.2024 18:48:40 | 96.1 | +1.18 | +1.24% | 94.92 | 95.71 | 95.7 | 96.29 | 95.99 | 1 775 | 1 703 777 | 13
| СберИОС603 | 26.07.2024 18:48:40 | N/A | | | 81.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС604 | 26.07.2024 18:40:03 | 88.79 | +7.99 | +9.89% | 80.8 | 81.32 | 81.32 | 88.79 | 83.81 | 3 | 2 514 | 2
| СберИОС605 | 26.07.2024 18:48:32 | N/A | | | 82.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС606 | 26.07.2024 18:40:03 | 100.4 | +0.6 | +0.60% | 99.8 | 100.41 | 100.4 | 100.41 | 100.4 | 232 | 232 928 | 5
| СберИОС607 | 26.07.2024 18:40:03 | N/A | | | 107.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС608 | 26.07.2024 18:48:40 | N/A | | | 89.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС609 | 26.07.2024 18:40:39 | 83.39 | +0.29 | +0.35% | 83.1 | 83.01 | 83.01 | 83.39 | 83.14 | 3 | 2 494 | 3
| СберИОС610 | 26.07.2024 18:50:01 | 80.39 | +1.69 | +2.15% | 78.7 | 80.39 | 80.39 | 80.39 | 80.39 | 1 | 804 | 1
| СберИОС611 | 26.07.2024 18:50:01 | N/A | | | 87.67 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС612 | 26.07.2024 18:50:01 | 76.5 | +0.7 | +0.92% | 75.8 | 76.5 | 76.5 | 76.5 | 76.5 | 1 | 765 | 1
| СберИОС613 | 26.07.2024 18:40:03 | N/A | | | 96.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС614 | 26.07.2024 18:48:34 | N/A | | | 96.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС615 | 26.07.2024 18:48:11 | 82.82 | +0.22 | +0.27% | 82.6 | 82.71 | 82.7 | 82.82 | 82.7 | 501 | 414 328 | 3
| СберИОС616 | 26.07.2024 18:48:42 | 83.49 | +1.79 | +2.19% | 81.7 | 83.49 | 83.49 | 83.49 | 83.49 | 1 | 835 | 1
| СберИОС617 | 26.07.2024 18:48:33 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС618 | 26.07.2024 18:50:01 | N/A | | | 84.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС620 | 26.07.2024 18:40:03 | 98.54 | +8.84 | +9.86% | 89.7 | 88.41 | 88.4 | 98.54 | 88.41 | 742 | 656 030 | 5
| СберИОС621 | 26.07.2024 18:50:01 | 93.4 | +0.5 | +0.54% | 92.9 | 93 | 93 | 94 | 93.33 | 2 288 | 2 135 408 | 20
| СберИОС622 | 26.07.2024 18:48:56 | 94.8 | +0.91 | +0.97% | 93.89 | 94.43 | 94.43 | 95 | 94.8 | 6 | 5 688 | 6
| СберИОС623 | 26.07.2024 18:50:02 | 87 | −7.68 | −8.11% | 94.68 | 87.01 | 87 | 87.01 | 87 | 991 | 862 170 | 2
| СберИОС624 | 26.07.2024 18:48:25 | N/A | | | 93.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС625 | 26.07.2024 18:50:02 | N/A | | | 91.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС626 | 26.07.2024 18:50:02 | 91.9 | +0.4 | +0.44% | 91.5 | 91.91 | 91.9 | 91.91 | 94.31 | 854 | 784 826 | 4
| СберИОС627 | 26.07.2024 18:40:03 | N/A | | | 96.3 | N/A | N/A | N/A | 95.6 | 0 | 0 | 0
| СберИОС628 | 26.07.2024 18:40:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС629 | 26.07.2024 18:40:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС630 | 26.07.2024 18:50:02 | 97.55 | −0.15 | −0.15% | 97.7 | 97.55 | 97.4 | 97.55 | 97.4 | 472 | 459 744 | 4
| СберИОС631 | 26.07.2024 18:40:03 | 98.1 | +0.8 | +0.82% | 97.3 | 98.11 | 98.1 | 98.11 | 98.1 | 394 | 386 514 | 2
| СвердлОб10 | 26.07.2024 18:50:00 | 97.1 | +0.15 | +0.15% | 96.95 | 96.41 | 96.41 | 97.1 | 97.03 | 269 | 104 400 | 20
| СвердлОб3 | 26.07.2024 18:48:36 | 98.11 | −0.17 | −0.17% | 98.28 | 98.02 | 98.02 | 98.42 | 98.23 | 220 | 43 220 | 49
| СвердлОб4 | 26.07.2024 18:48:22 | 95.1 | +0.62 | +0.66% | 94.48 | 94.18 | 93.32 | 95.1 | 94.44 | 130 | 49 107 | 41
| СвердлОбл5 | 26.07.2024 18:48:12 | 91.7 | −0.65 | −0.70% | 92.35 | 92.36 | 91.09 | 92.6 | 92.19 | 124 | 22 863 | 40
| СвердлОбл6 | 26.07.2024 18:48:51 | 87.58 | −1.35 | −1.52% | 88.93 | 87.98 | 87.54 | 88.73 | 88.06 | 49 | 32 363 | 30
| СвердлОбл7 | 26.07.2024 18:50:00 | 94.67 | −0.63 | −0.66% | 95.3 | 94.67 | 94.67 | 94.87 | 94.69 | 9 | 4 261 | 3
| СвердлОбл8 | 26.07.2024 18:48:39 | 84.59 | +1.21 | +1.45% | 83.38 | 83.39 | 82.98 | 84.99 | 83.61 | 140 | 117 060 | 48
| СвердлОбл9 | 26.07.2024 18:50:00 | 84.01 | −0.89 | −1.05% | 84.9 | 84.71 | 82.45 | 85.56 | 83.87 | 247 | 165 725 | 67
| Светофор | 26.07.2024 19:00:03 | 22 | −0.5 | −2.22% | 22.5 | 22.6 | 21.6 | 22.75 | 22.25 | 148 672 | 3 305 507 | 1 244
| Светофор п | 26.07.2024 19:00:03 | 50.8 | −0.85 | −1.65% | 51.65 | 52.3 | 48.9 | 52.3 | 50.4 | 36 727 | 1 851 473 | 592
| СветофорП2 | 26.07.2024 18:50:00 | 96.29 | +0.36 | +0.38% | 95.93 | 96.18 | 95.92 | 96.46 | 96.15 | 167 | 112 403 | 27
| СГБ 01 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| СГБ 02 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| СГБ 03 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| СГтранс1Р1 | 26.07.2024 18:50:00 | 97.13 | +0.13 | +0.13% | 97 | 97.02 | 97.01 | 97.79 | 97.3 | 580 | 564 332 | 72
| СДЭКГлБП01 | 26.07.2024 18:48:18 | 87.99 | +0.71 | +0.81% | 87.28 | 87.29 | 87.12 | 88 | 87.51 | 700 | 612 601 | 122
| СеверстБ06 | 26.07.2024 18:48:37 | 89.01 | +0.33 | +0.37% | 88.68 | 87.97 | 87.97 | 89.41 | 89.34 | 284 | 253 715 | 58
| СеверстБ07 | 11.07.2024 18:48:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СевСт-ао | 26.07.2024 23:50:03 | 1 443.6 | −5.4 | −0.37% | 1 449 | 1 449.2 | 1 411 | 1 465.8 | 1 442 | 1 131 554 | 1 631 686 294 | 39 216
| Сегежа | 26.07.2024 23:50:03 | 2.359 | −0.125 | −5.03% | 2.484 | 2.483 | 2.342 | 2.585 | 2.423 | 973 667 700 | 2 359 524 876 | 64 930
| Сегежа2P1R | 26.07.2024 18:50:00 | 93.83 | −0.15 | −0.16% | 93.98 | 93.99 | 93.31 | 94.84 | 94.03 | 6 024 | 5 664 509 | 165
| Сегежа2P2R | 09.07.2024 18:08:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сегежа2P3R | 26.07.2024 18:50:01 | 95.5 | +0.51 | +0.54% | 94.99 | 95.15 | 94 | 95.71 | 95.33 | 1 196 | 1 140 132 | 114
| Сегежа2P4R | 26.07.2024 18:48:40 | 91.99 | +0.16 | +0.17% | 91.83 | 91.99 | 90.56 | 91.99 | 91.25 | 846 | 772 003 | 146
| Сегежа2P5R | 26.07.2024 18:50:01 | 73.29 | +0.28 | +0.38% | 73.01 | 73.43 | 73.01 | 73.5 | 73.26 | 11 087 | 8 122 837 | 423
| Сегежа2P6R | 29.05.2024 18:48:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сегежа3P1R | 26.07.2024 18:48:46 | 70.8904 | −3.0703 | −4.15% | 73.9607 | 73.9 | 69.003 | 73.9 | 69.8072 | 27 | 225 982 | 17
| Сегежа3P2R | 26.07.2024 18:50:01 | 84.57 | +0.12 | +0.14% | 84.45 | 84.82 | 83.81 | 85 | 84.55 | 3 443 | 2 911 160 | 368
| Сегежа3P3R | 26.07.2024 18:50:01 | 99.49 | −0.01 | −0.01% | 99.5 | 98.31 | 98.31 | 99.55 | 99.35 | 81 | 80 470 | 24
| Сегежа3P4R | 26.07.2024 18:50:01 | 99.7 | −0.08 | −0.08% | 99.78 | 99.77 | 99.22 | 99.77 | 99.6 | 470 | 468 126 | 55
| СейфФин1P1 | 26.07.2024 18:50:02 | N/A | | | 99.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Селигдар | 26.07.2024 23:50:03 | 57.2 | −1.14 | −1.95% | 58.34 | 58.33 | 56.1 | 59.04 | 57.41 | 3 821 490 | 219 373 603 | 10 703
| Селигдар1Р | 26.07.2024 18:50:01 | 91.1 | +0.15 | +0.16% | 90.95 | 90.96 | 90.95 | 91.52 | 91.06 | 2 180 | 1 985 065 | 279
| СЕЛЛСерв01 | 26.07.2024 18:50:01 | 97.7 | −0.4 | −0.41% | 98.1 | 98.21 | 97.7 | 98.31 | 98.14 | 101 | 94 165 | 32
| СЕЛЛСерв02 | 26.07.2024 18:48:15 | 90.2 | +1.29 | +1.45% | 88.91 | 89.09 | 89 | 90.39 | 89.88 | 803 | 721 718 | 45
| СЕЛЛСерв1 | 26.07.2024 18:48:17 | 98.95 | −0.21 | −0.21% | 99.16 | 99.16 | 98.72 | 99.41 | 99.08 | 922 | 913 523 | 194
| СЕРГВ БО-1 | 26.07.2024 18:50:01 | 99.41 | −0.36 | −0.36% | 99.77 | 99.98 | 98.91 | 100 | 99.81 | 687 | 685 690 | 63
| СЗКК 03 | 26.07.2024 18:50:00 | 96.99 | 0 | 0% | 96.99 | 96.99 | 96.99 | 97 | 96.99 | 12 | 8 252 | 5
| СЗКК 04 | 26.07.2024 18:48:24 | 110.01 | +18.51 | +20.23% | 91.5 | 90.23 | 90.23 | 125.01 | 103.53 | 72 | 52 851 | 11
| СИБАВТО1Р1 | 26.07.2024 18:50:01 | 94.05 | +0.31 | +0.33% | 93.74 | 93.74 | 93.46 | 94.06 | 93.77 | 363 | 340 389 | 70
| СИБАВТО1Р2 | 26.07.2024 18:50:01 | 85.27 | +1.76 | +2.11% | 83.51 | 85.9 | 84.1 | 85.9 | 84.8 | 195 | 165 350 | 52
| СИБАВТО1Р3 | 26.07.2024 18:50:01 | 92.41 | −0.99 | −1.06% | 93.4 | 93.38 | 91.11 | 93.38 | 92.38 | 2 975 | 2 748 264 | 328
| СибКХП 1P1 | 26.07.2024 18:48:29 | 100.4 | −0.37 | −0.37% | 100.77 | 100.65 | 100.4 | 100.65 | 100.51 | 25 | 25 128 | 4
| СибКХП 1P2 | 26.07.2024 18:48:32 | 95.44 | +2.55 | +2.75% | 92.89 | 93.26 | 91.97 | 95.44 | 93.73 | 1 562 | 1 464 026 | 185
| СибСтекП02 | 26.07.2024 18:50:00 | 95.8 | +0.5 | +0.52% | 95.3 | 95.97 | 95.04 | 95.97 | 95.45 | 12 | 80 182 | 11
| СибСтекП03 | 26.07.2024 18:50:01 | 98.44 | +0.34 | +0.35% | 98.1 | 98.39 | 98.18 | 98.53 | 98.46 | 320 | 315 068 | 54
| СибСтекП04 | 26.07.2024 18:45:20 | 94.1 | +0.57 | +0.61% | 93.53 | 94.32 | 93.6 | 94.32 | 94.08 | 586 | 551 289 | 109
| СибурХ Б03 | 26.07.2024 18:50:00 | 91.88 | −0.02 | −0.02% | 91.9 | 91.89 | 91.88 | 91.89 | 91.88 | 8 | 7 351 | 4
| СибурХ1Р01 | 26.07.2024 18:48:37 | 89.68 | +0.37 | +0.41% | 89.31 | 89.66 | 89.52 | 89.89 | 89.68 | 425 | 381 149 | 67
| СибурХБО06 | 26.07.2024 18:50:00 | N/A | | | 97.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО07 | 17.07.2024 18:31:32 | N/A | | | 92.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО08 | 10.06.2024 18:50:01 | N/A | | | 88.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО09 | 26.06.2024 13:51:55 | N/A | | | 84.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО10 | 07.06.2024 11:47:38 | N/A | | | 80.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО11 | 31.05.2024 18:50:01 | N/A | | | 76.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО12 | 03.04.2024 18:48:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО13 | 18.01.2024 18:48:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО14 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| СибЭнМаш01 | 26.07.2024 18:50:01 | 96.93 | −0.64 | −0.66% | 97.57 | 97.28 | 96.21 | 97.95 | 97.36 | 213 | 207 381 | 39
| СИЛ 1P03 | 26.07.2024 18:48:29 | 97.2 | +0.12 | +0.12% | 97.08 | 97.08 | 97.08 | 97.2 | 97.14 | 4 | 971 | 3
| СИМПЛСК1Р1 | 26.07.2024 18:50:01 | 100 | +0.5 | +0.50% | 99.5 | 99.93 | 99.54 | 100 | 99.95 | 1 730 | 1 729 135 | 68
| СИНАРАБ1 | 26.07.2024 18:50:01 | 99.98 | −0.01 | −0.01% | 99.99 | 99.99 | 98.36 | 99.99 | 99.93 | 29 | 28 980 | 7
| Систем1P10 | 26.07.2024 18:45:53 | 89.6 | +0.01 | +0.01% | 89.59 | 89.84 | 89.2 | 90.2 | 89.34 | 7 326 | 6 544 889 | 198
| Систем1P11 | 26.07.2024 18:50:00 | 83 | +0.02 | +0.02% | 82.98 | 82.76 | 82.34 | 83.5 | 83.34 | 7 557 | 6 297 927 | 112
| Систем1P12 | 26.07.2024 18:50:00 | 97 | +0.12 | +0.12% | 96.88 | 96.85 | 96.85 | 97.42 | 97 | 10 829 | 10 503 961 | 87
| Систем1P13 | 26.07.2024 18:45:06 | 97.35 | +0.41 | +0.42% | 96.94 | 97.27 | 96.2 | 97.47 | 97.13 | 2 048 | 1 989 201 | 108
| Систем1P14 | 26.07.2024 18:50:00 | 82.3 | +0.18 | +0.22% | 82.12 | 82.99 | 81.01 | 82.99 | 81.52 | 690 | 562 475 | 56
| Систем1P15 | 26.07.2024 18:48:09 | 98.71 | 0 | 0% | 98.71 | 98.88 | 98.66 | 98.88 | 98.71 | 154 | 152 006 | 27
| Систем1P16 | 26.07.2024 18:48:08 | 83.56 | +0.19 | +0.23% | 83.37 | 83.69 | 82.31 | 83.69 | 83.14 | 24 | 19 953 | 13
| Систем1P17 | 26.07.2024 18:50:00 | 90.3 | +0.12 | +0.13% | 90.18 | 90.1 | 89.8 | 90.87 | 90.61 | 7 032 | 6 371 576 | 47
| Систем1P18 | 26.07.2024 18:48:46 | 98.3 | +0.06 | +0.06% | 98.24 | 97.52 | 97.52 | 98.3 | 98.2 | 290 | 284 790 | 36
| Систем1P19 | 26.07.2024 18:48:33 | 93.62 | +0.12 | +0.13% | 93.5 | 93.69 | 93.07 | 94.29 | 93.88 | 1 005 | 943 458 | 39
| Систем1P20 | 26.07.2024 18:48:44 | 83.33 | +0.13 | +0.16% | 83.2 | 83.4 | 82.51 | 83.6 | 83.17 | 179 | 148 883 | 37
| Систем1P21 | 26.07.2024 18:48:29 | 84 | −0.93 | −1.10% | 84.93 | 83.35 | 83.35 | 85.33 | 84.26 | 686 | 578 044 | 99
| Систем1P22 | 26.07.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Систем1P23 | 26.07.2024 18:50:00 | 88.09 | −0.6 | −0.68% | 88.69 | 89.18 | 87.62 | 89.8 | 88.64 | 268 | 237 542 | 65
| Систем1P24 | 26.07.2024 18:50:01 | 88.43 | +0.01 | +0.01% | 88.42 | 88.44 | 88.43 | 88.77 | 88.46 | 650 | 575 007 | 47
| Систем1P26 | 26.07.2024 18:50:01 | 99.7 | +0.21 | +0.21% | 99.49 | 99.46 | 99.46 | 99.76 | 99.65 | 13 917 | 13 867 888 | 307
| Систем1P27 | 26.07.2024 18:50:01 | 99.67 | +0.25 | +0.25% | 99.42 | 99.46 | 99.37 | 99.67 | 99.62 | 6 089 | 6 065 951 | 106
| Систем1P28 | 26.07.2024 18:50:01 | 99.7 | +0.1 | +0.10% | 99.6 | 99.69 | 99.41 | 99.74 | 99.63 | 1 765 | 1 758 499 | 102
| Систем1P29 | 26.07.2024 18:50:01 | 100.74 | −0.11 | −0.11% | 100.85 | 100.87 | 100.29 | 100.88 | 100.71 | 11 528 | 11 610 140 | 272
| Систем1P30 | 26.07.2024 18:50:02 | 100.4 | −0.05 | −0.05% | 100.45 | 100.5 | 99.31 | 100.5 | 100.4 | 99 178 | 99 574 371 | 527
| Система ао | 26.07.2024 23:50:03 | 21.651 | −1.82 | −7.75% | 23.471 | 23.513 | 21.61 | 23.98 | 22.528 | 228 027 400 | 5 137 417 462 | 85 223
| Система1P8 | 26.07.2024 18:48:28 | 99.03 | +0.04 | +0.04% | 98.99 | 98.93 | 98.93 | 99.48 | 99.1 | 263 | 260 625 | 24
| Система1P9 | 26.07.2024 18:50:00 | 89.27 | +0.5 | +0.56% | 88.77 | 89.38 | 88.88 | 89.42 | 89.27 | 294 | 262 460 | 54
| СистемБ1P1 | 26.07.2024 18:50:00 | 92.7 | −0.3 | −0.32% | 93 | 93.02 | 92.57 | 93.04 | 92.72 | 375 | 347 718 | 44
| СистемБ1P2 | 26.07.2024 18:40:01 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СистемБ1P4 | 26.07.2024 18:48:27 | 97.07 | +0.14 | +0.14% | 96.93 | 96.56 | 96.56 | 97.08 | 96.94 | 32 | 31 020 | 12
| СистемБ1P5 | 26.07.2024 18:48:51 | 96.59 | −0.71 | −0.73% | 97.3 | 97.48 | 96.33 | 97.48 | 97.1 | 73 | 70 883 | 18
| СистемБ1P6 | 26.07.2024 18:50:00 | 84.93 | +0.04 | +0.05% | 84.89 | 84.8 | 84.23 | 86 | 85.25 | 102 | 86 955 | 27
| СистемБ1P7 | 26.07.2024 18:49:35 | 88.44 | −0.06 | −0.07% | 88.5 | 88.06 | 88.06 | 88.92 | 88.63 | 1 690 | 1 497 849 | 216
| Ситимат01 | 26.07.2024 18:40:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ситимат02 | 26.07.2024 18:40:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматБ1 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| СитиматБ2 | 29.11.2023 15:06:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматНН | 22.05.2024 18:17:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитимЮгра1 | 22.05.2024 18:17:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СКБФ 01 | 26.07.2024 18:50:01 | 98.5 | +0.68 | +0.70% | 97.82 | 97.84 | 97.83 | 98.89 | 98.44 | 165 | 162 432 | 30
| СКФ 1Р1CNY | 26.07.2024 18:49:25 | 94.3 | +0.9029 | +0.97% | 93.3971 | 93.3996 | 93.2019 | 94.618 | 93.6106 | 121 | 1 335 431 | 33
| СКФ ЗО2028 | 26.07.2024 23:50:01 | 87.8523 | +1.3522 | +1.56% | 86.5001 | 86.6999 | 86.6514 | 87.8523 | 87.0799 | 32 | 2 379 998 | 24
| СЛ 002P-01 | 26.07.2024 18:50:01 | 90.83 | +0.61 | +0.68% | 90.22 | 90.21 | 90.21 | 91 | 90.62 | 5 710 | 5 174 402 | 490
| Славнеф1Р1 | 26.07.2024 18:50:00 | 92.69 | +2.94 | +3.28% | 89.75 | 92.69 | 92.69 | 92.69 | 92.69 | 2 | 1 854 | 1
| Славнеф1Р2 | 26.07.2024 18:48:15 | 88.19 | −0.5 | −0.56% | 88.69 | 88.3 | 88.19 | 88.3 | 88.28 | 6 | 5 297 | 6
| Славнеф1Р3 | 26.07.2024 18:48:34 | N/A | | | 94.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р1 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р2 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р3 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р4 | 26.07.2024 18:50:01 | 93.75 | −0.05 | −0.05% | 93.8 | 94.36 | 92.76 | 94.36 | 93.76 | 108 | 101 260 | 30
| Славнеф2Р5 | 26.07.2024 18:50:02 | 100.12 | +0.07 | +0.07% | 100.05 | 100.99 | 99.99 | 101 | 100.09 | 19 549 | 19 567 002 | 475
| Славн-ЯНОС | 26.07.2024 19:00:03 | 21.2 | −0.2 | −0.93% | 21.4 | 21.35 | 20.5 | 21.45 | 21 | 21 600 | 453 905 | 78
| СлавЭКО1Р1 | 26.07.2024 18:50:00 | 96.35 | +0.57 | +0.60% | 95.78 | 95.78 | 95.78 | 96.9 | 96.04 | 1 053 | 1 011 254 | 89
| Слав-ЯНОСп | 26.07.2024 19:00:03 | 13.68 | 0 | 0% | 13.68 | 13.66 | 13.52 | 13.7 | 13.62 | 9 000 | 122 562 | 33
| СМАК БП01 | 26.07.2024 18:48:25 | 99.99 | 0 | 0% | 99.99 | 99.89 | 99.89 | 99.99 | 99.92 | 33 | 65 947 | 3
| СМАК БП02 | 26.07.2024 18:50:01 | 90.49 | +0.39 | +0.43% | 90.1 | 92.37 | 89.18 | 92.37 | 90.93 | 46 | 41 827 | 14
| СмартФ1Р01 | 26.07.2024 18:48:42 | 89.54 | +0.83 | +0.94% | 88.71 | 88.71 | 88.14 | 89.94 | 89.12 | 355 | 316 369 | 90
| СмартФ1Р02 | 26.07.2024 18:50:01 | 95.11 | −0.72 | −0.75% | 95.83 | 95.98 | 93.93 | 96.33 | 94.7 | 919 | 870 337 | 175
| СмартФ1Р03 | 26.07.2024 18:50:02 | 100 | +0.06 | +0.06% | 99.94 | 99.96 | 99.85 | 100 | 99.97 | 2 889 | 2 888 080 | 251
| 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
| СНХТ БО-02 | 26.07.2024 18:50:02 | 101.91 | +0.01 | +0.01% | 101.9 | 100.54 | 100.4 | 102.75 | 100.97 | 4 049 | 4 088 176 | 414
| СНХТ БО-03 | 26.07.2024 18:50:02 | 99.17 | +1.28 | +1.31% | 97.89 | 97.93 | 97.27 | 99.43 | 98.18 | 748 | 734 349 | 152
| СОБИЛИЗ1Р1 | 26.07.2024 18:50:01 | 98.24 | −0.13 | −0.13% | 98.37 | 98.64 | 97.71 | 98.89 | 98.25 | 55 | 24 858 | 27
| СОБИЛИЗ1Р2 | 26.07.2024 18:50:01 | 94.5 | 0 | 0% | 94.5 | 94.8 | 94.49 | 94.8 | 94.54 | 37 | 23 436 | 16
| СОБИЛИЗ1Р3 | 26.07.2024 18:48:31 | 95.79 | +0.25 | +0.26% | 95.54 | 95.79 | 95 | 95.97 | 95.66 | 300 | 243 927 | 76
| СОБИЛИЗ1Р4 | 26.07.2024 18:50:01 | 97 | −0.61 | −0.62% | 97.61 | 97.13 | 96.32 | 97.84 | 96.78 | 772 | 657 514 | 126
| СОБИЛИЗ1Р5 | 26.07.2024 18:48:33 | 95.9 | −0.4 | −0.42% | 96.3 | 96.01 | 95.14 | 96.6 | 95.97 | 554 | 531 648 | 88
| СовкмЛ П05 | 04.06.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмЛ П06 | 26.07.2024 18:48:35 | 93 | +1.74 | +1.91% | 91.26 | 91.45 | 91.09 | 93 | 92.28 | 310 | 286 065 | 27
| Совком 1В2 | 26.07.2024 18:40:01 | N/A | | | 63.1001 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совком 2В3 | 26.07.2024 18:50:00 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совком БО5 | 26.07.2024 18:50:00 | 99.48 | +0.77 | +0.78% | 98.71 | 99.47 | 98.22 | 99.48 | 99.36 | 41 | 40 736 | 10
| Совкомбанк | 26.07.2024 23:50:03 | 14.82 | −0.545 | −3.55% | 15.365 | 15.47 | 14.715 | 15.7 | 15.12 | 59 258 600 | 896 091 718 | 25 733
| СовкомБОП1 | 26.07.2024 18:50:00 | 99.95 | +0.82 | +0.83% | 99.13 | 99.18 | 99.18 | 99.95 | 99.82 | 6 | 5 989 | 4
| СовкомБОП2 | 26.07.2024 18:50:00 | 99.4 | +0.01 | +0.01% | 99.39 | 99.39 | 99.39 | 99.4 | 99.4 | 4 | 3 976 | 4
| СовкомБОП4 | 26.07.2024 18:50:00 | 99.1 | +0.1 | +0.10% | 99 | 99.25 | 98.91 | 99.25 | 99.06 | 34 124 | 33 802 723 | 94
| СовкомЗО-1 | 26.07.2024 23:50:01 | 82.3792 | −1.1208 | −1.34% | 83.5 | 83.5 | 82.3792 | 83.5 | 82.804 | 25 | 1 768 072 | 16
| СовкомЗО-2 | 26.07.2024 23:50:01 | 88.9999 | +1.2251 | +1.40% | 87.7748 | 88.9999 | 88.9999 | 89.0001 | 89 | 7 | 532 104 | 5
| СовкомЗО-3 | 26.07.2024 23:50:01 | N/A | | | 33.0001 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкомЗО-4 | 26.07.2024 23:50:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкомТ2-1 | 26.07.2024 18:40:02 | N/A | | | 76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совкомфлот | 26.07.2024 23:50:03 | 105.69 | −2.7 | −2.49% | 108.39 | 108.5 | 104 | 109.19 | 106.37 | 9 856 550 | 1 048 646 035 | 49 669
| СоврАрБиз2 | 26.07.2024 19:00:03 | 175 000 | −10 000 | −5.41% | 185 000 | 180 000 | 175 000 | 180 000 | 180 000 | 7 | 1 250 000 | 7
| СоврАрБиз3 | 26.07.2024 19:00:03 | 705 | +5 | +0.71% | 700 | 700 | 690 | 705 | 700 | 8 237 | 5 776 525 | 19
| Солид БО-2 | 26.07.2024 18:50:00 | N/A | | | 142.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СолидРент2 | 07.04.2023 18:08:53 | N/A | | | 4 520 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СОЛЛЕРС | 26.07.2024 23:50:03 | 810 | −24.5 | −2.94% | 834.5 | 844 | 801 | 846 | 825.5 | 139 666 | 115 321 596 | 6 149
| СолЛиз БО1 | 26.07.2024 18:50:02 | 99.12 | −0.48 | −0.48% | 99.6 | 100 | 99.12 | 100 | 99.95 | 16 | 15 991 | 5
| СолЛиз БО2 | 26.07.2024 18:48:31 | 99.8 | +0.05 | +0.05% | 99.75 | 99.77 | 99.02 | 100.5 | 99.77 | 6 680 | 6 331 132 | 211
| СолЛиз01 | 26.07.2024 18:48:35 | 91.85 | −2.5 | −2.65% | 94.35 | 94.29 | 91.85 | 94.29 | 92.83 | 349 | 194 393 | 19
| СолЛизБО07 | 26.07.2024 18:50:02 | 94.3 | +0.65 | +0.69% | 93.65 | 92.06 | 92.06 | 94.48 | 93.94 | 250 | 187 871 | 61
| СОЛСВЕТ1Р1 | 26.07.2024 18:50:01 | 98.43 | +0.23 | +0.23% | 98.2 | 98.76 | 97.81 | 98.77 | 98.31 | 3 671 | 3 608 896 | 407
| СолтонБО01 | 26.07.2024 18:50:01 | 98.97 | +2.99 | +3.12% | 95.98 | 95.96 | 95.96 | 98.97 | 97.32 | 293 | 285 140 | 24
| СОПФ ФПФ 1 | 26.07.2024 18:50:00 | N/A | | | 82.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Соц.разв01 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Соц.разв02 | 26.07.2024 18:48:35 | 97.82 | −1.1 | −1.11% | 98.92 | 98.82 | 96.03 | 98.82 | 96.48 | 34 | 15 747 | 11
| СПБ Биржа | 26.07.2024 23:50:03 | 135.5 | +9.9 | +7.88% | 125.6 | 126.5 | 118.8 | 139.8 | 129.3 | 7 670 809 | 992 145 694 | 38 162
| СПбГО35001 | 26.07.2024 18:50:00 | 94.89 | +0.17 | +0.18% | 94.72 | 94.51 | 94.51 | 94.94 | 94.89 | 1 313 | 834 716 | 62
| СПбГО35002 | 26.07.2024 18:50:00 | 85.74 | −1.6 | −1.83% | 87.34 | 86.53 | 83.83 | 87.48 | 85 | 815 | 346 377 | 88
| СПбГО35003 | 26.07.2024 18:48:31 | 83.97 | +1.26 | +1.52% | 82.71 | 83.08 | 80 | 83.97 | 80.73 | 595 | 336 221 | 54
| СПбГО35004 | 26.07.2024 18:48:32 | N/A | | | 112.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СПМК БО-01 | 26.07.2024 18:45:15 | 97.12 | −1.35 | −1.37% | 98.47 | 98.46 | 96.56 | 98.46 | 97.39 | 737 | 717 781 | 124
| СПМК БО-02 | 26.07.2024 18:50:01 | 88.57 | −0.19 | −0.21% | 88.76 | 89 | 87.18 | 89.02 | 88.62 | 640 | 567 169 | 90
| СПРИНТ-01 | 26.07.2024 18:50:01 | 97.5 | −1.04 | −1.06% | 98.54 | 98.78 | 97.5 | 98.78 | 98.11 | 640 | 627 879 | 127
| СтаврКрай4 | 26.07.2024 18:48:17 | 89.93 | −0.06 | −0.07% | 89.99 | 89.61 | 89.61 | 89.93 | 89.77 | 2 | 1 347 | 2
| СтаврЭнСб | 26.07.2024 19:00:03 | 2.875 | +0.085 | +3.05% | 2.79 | 2.81 | 2.78 | 2.9 | 2.85 | 1 318 000 | 3 758 845 | 238
| СтаврЭнСбп | 26.07.2024 19:00:03 | 2.958 | +0.078 | +2.71% | 2.88 | 2.872 | 2.824 | 3.08 | 2.946 | 1 071 000 | 3 154 520 | 320
| СТГ | 26.07.2024 23:50:03 | 2.04 | −0.065 | −3.09% | 2.105 | 2.116 | 2.023 | 2.116 | 2.0755 | 10 190 600 | 21 152 958 | 2 441
| СТМ 1P2 | 26.07.2024 18:50:00 | 82.04 | +0.16 | +0.20% | 81.88 | 81.98 | 81.53 | 82.69 | 82.19 | 9 717 | 7 986 331 | 472
| СТМ 1P3 | 26.07.2024 18:50:01 | 89.56 | −0.15 | −0.17% | 89.71 | 89.8 | 89.28 | 89.98 | 89.49 | 6 190 | 5 539 375 | 140
| СТМ 1P4 | 26.07.2024 18:50:01 | 96.47 | +0.78 | +0.82% | 95.69 | 95.69 | 95.69 | 96.48 | 96.03 | 9 404 | 9 030 811 | 131
| СтражУрСод | 26.07.2024 19:00:03 | N/A | | | 32 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Страна 01 | 26.07.2024 18:48:37 | 99.56 | −0.05 | −0.05% | 99.61 | 99.52 | 99.45 | 99.7 | 99.57 | 176 | 175 241 | 24
| Страна 02 | 26.07.2024 18:50:01 | 91.33 | +0.08 | +0.09% | 91.25 | 91.39 | 90.86 | 91.99 | 91.43 | 1 542 | 1 409 868 | 211
| Сургнфгз | 26.07.2024 23:50:03 | 28.085 | −0.705 | −2.45% | 28.79 | 28.935 | 27.91 | 29.225 | 28.465 | 44 210 600 | 1 258 352 083 | 22 743
| Сургнфгз-п | 26.07.2024 23:50:03 | 50.875 | −0.815 | −1.58% | 51.69 | 51.69 | 50.105 | 52.42 | 51.245 | 53 887 100 | 2 760 442 136 | 35 998
| СУЭК-Ф1P3R | 26.07.2024 18:48:17 | 98.66 | +0.66 | +0.67% | 98 | 96.43 | 96.43 | 98.66 | 97.13 | 20 | 19 427 | 18
| СУЭК-Ф1P5R | 26.07.2024 18:48:30 | 94.87 | +0.74 | +0.79% | 94.13 | 94.99 | 94.3 | 94.99 | 94.57 | 2 666 | 2 521 172 | 24
| СУЭК-Ф1P6R | 26.07.2024 18:48:28 | 96.81 | +0.25 | +0.26% | 96.56 | 96.58 | 96.58 | 96.88 | 96.6 | 30 | 28 981 | 5
| СУЭК-Ф1P7R | 26.07.2024 18:48:10 | 92.7661 | +4.8878 | +5.56% | 87.8783 | 92.7661 | 92.7661 | 92.7661 | 92.7661 | 1 | 79 232 | 1
| Сферфин1P1 | 26.07.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сферфин1P2 | 26.07.2024 18:50:00 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сферфин1P3 | 26.07.2024 18:50:00 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФНАрБиз7 | 26.07.2024 19:00:03 | 70 200 | −400 | −0.57% | 70 600 | 70 400 | 70 000 | 70 600 | 70 400 | 48 | 3 375 400 | 33
| СФНАрБизн | 26.07.2024 19:00:03 | 470 000 | 0 | 0% | 470 000 | 470 000 | 470 000 | 470 000 | 470 000 | 3 | 1 410 000 | 2
| СФО БКС 05 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 06 | 25.01.2024 18:48:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 07 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 08 | 23.05.2024 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 09 | 08.07.2024 18:48:38 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 10 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 11 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 12 | 29.12.2023 18:48:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 13 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 14 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 15 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 16 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 18 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 19 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 20 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 21 | 29.05.2024 18:40:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 22 | 20.06.2024 18:40:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 23 | 26.07.2024 18:40:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 28 | 07.06.2024 18:40:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 29 | 28.06.2024 18:40:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО МО 01 | 04.03.2024 18:48:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО ОФ 01 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО СБ 01 | 26.07.2024 18:48:26 | N/A | | | 99.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО СФ 01 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФООптФин1 | 16.07.2024 18:48:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФОТЕМП 01 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СЭЗ 1P2 | 26.07.2024 18:48:12 | 85.52 | +1.13 | +1.34% | 84.39 | 85.51 | 84.3 | 86.8 | 84.8 | 348 | 295 100 | 46
| СэтлГрБ1P4 | 26.07.2024 18:50:00 | 93.91 | −0.09 | −0.10% | 94 | 94.15 | 93.74 | 94.15 | 93.9 | 86 | 80 752 | 36
| СэтлГрБ2P1 | 26.07.2024 18:50:01 | 92.97 | −0.03 | −0.03% | 93 | 93 | 92.6 | 93.2 | 92.82 | 1 184 | 1 099 687 | 149
| СэтлГрБ2P2 | 26.07.2024 18:50:01 | 89.49 | +0.41 | +0.46% | 89.08 | 89.44 | 88.99 | 89.5 | 89.25 | 4 484 | 4 002 128 | 283
| СэтлГрБ2P3 | 26.07.2024 18:48:52 | 93.43 | +0.03 | +0.03% | 93.4 | 93.49 | 92.61 | 93.8 | 93.4 | 15 578 | 14 549 299 | 826
| Т1 001Р-01 | 26.07.2024 18:47:15 | 97.24 | −0.47 | −0.48% | 97.71 | 97.2 | 97.01 | 97.88 | 97.54 | 1 610 | 1 570 345 | 147
| ТАЛАНФБ1P3 | 26.07.2024 18:50:00 | 97 | +1 | +1.04% | 96 | 96 | 96 | 97 | 96.35 | 962 | 787 848 | 108
| ТАЛК001P01 | 26.07.2024 18:50:01 | 98.73 | −0.04 | −0.04% | 98.77 | 98.86 | 98.01 | 98.98 | 98.67 | 1 398 | 1 379 409 | 153
| ТАЛК001P02 | 26.07.2024 18:50:02 | 101 | +0.64 | +0.64% | 100.36 | 99.97 | 99 | 101.49 | 99.96 | 51 | 50 980 | 15
| ТамбовОб17 | 26.07.2024 18:50:00 | 90.84 | −0.1 | −0.11% | 90.94 | 90.25 | 90.25 | 91.21 | 90.41 | 10 | 6 328 | 3
| ТамбЭнСб | 26.07.2024 19:00:03 | 1.858 | +0.008 | +0.43% | 1.85 | 1.85 | 1.828 | 1.92 | 1.878 | 280 000 | 525 656 | 58
| ТамбЭнСб-п | 26.07.2024 19:00:03 | 0.944 | +0.006 | +0.64% | 0.938 | 0.954 | 0.934 | 0.97 | 0.948 | 290 000 | 274 720 | 21
| Татнфт 3ао | 26.07.2024 23:50:03 | 650.3 | −7.3 | −1.11% | 657.6 | 657.6 | 643.3 | 662 | 654.5 | 2 753 147 | 1 801 237 457 | 53 746
| Татнфт 3ап | 26.07.2024 23:50:03 | 643.2 | −8.3 | −1.27% | 651.5 | 654 | 639.1 | 657.7 | 648.9 | 691 515 | 448 780 679 | 23 396
| ТатнхимP01 | 26.07.2024 18:45:03 | 99.73 | +0.5 | +0.50% | 99.23 | 99.24 | 98.63 | 100.45 | 99.7 | 1 496 | 1 491 466 | 204
| ТатнхимP02 | 26.07.2024 18:48:35 | 99.45 | +0.22 | +0.22% | 99.23 | 99.62 | 99.17 | 99.62 | 99.45 | 690 | 686 183 | 78
| Таттел. ао | 26.07.2024 19:00:03 | 0.834 | −0.048 | −5.44% | 0.882 | 0.882 | 0.826 | 0.8995 | 0.865 | 44 373 000 | 38 389 977 | 2 538
| ТГК-1 | 26.07.2024 23:50:03 | 0.00749 | −0.00016 | −2.09% | 0.00765 | 0.007668 | 0.007412 | 0.00774 | 0.007566 | 8 717 200 000 | 65 948 265 | 3 390
| ТГК-14 | 26.07.2024 19:00:03 | 0.0106 | +0.00032 | +3.11% | 0.01028 | 0.0106 | 0.0102 | 0.01109 | 0.0107 | 11 981 000 000 | 128 242 596 | 6 339
| ТГК-14 1Р1 | 26.07.2024 18:50:01 | 93.29 | −0.19 | −0.20% | 93.48 | 93.48 | 92.13 | 94.2 | 93.11 | 3 323 | 3 093 924 | 500
| ТГК-14 1Р2 | 26.07.2024 18:50:01 | 88.94 | +0.31 | +0.35% | 88.63 | 88.62 | 88.1 | 89.57 | 88.97 | 1 225 | 1 089 931 | 203
| ТГК-1БО1P1 | 26.07.2024 18:50:01 | 89.5 | +0.2 | +0.22% | 89.3 | 88.93 | 88.92 | 89.5 | 89.09 | 42 | 37 419 | 8
| ТГК-2 | 26.07.2024 19:00:03 | 0.011055 | −0.000165 | −1.47% | 0.01122 | 0.011295 | 0.01082 | 0.01148 | 0.01114 | 1 238 000 000 | 13 794 090 | 489
| ТГК-2 ап | 26.07.2024 19:00:03 | 0.01653 | −0.00041 | −2.42% | 0.01694 | 0.017 | 0.01644 | 0.01702 | 0.01676 | 286 300 000 | 4 797 579 | 506
| Телеграф | 26.07.2024 19:00:03 | 12.98 | −0.14 | −1.07% | 13.12 | 13.08 | 12.5 | 13.66 | 13.18 | 741 100 | 9 767 100 | 979
| Телеграф-п | 26.07.2024 19:00:03 | 9.36 | −0.08 | −0.85% | 9.44 | 9.4 | 9.08 | 9.62 | 9.38 | 541 900 | 5 082 478 | 507
| ТелХолБ2-2 | 26.07.2024 18:50:01 | 97.99 | +0.23 | +0.24% | 97.76 | 97.99 | 97.75 | 98.02 | 97.86 | 679 | 664 473 | 56
| ТелХолБ2-3 | 26.07.2024 18:48:17 | 93.37 | −0.17 | −0.18% | 93.54 | 93.55 | 93.2 | 94.27 | 93.46 | 2 484 | 2 321 433 | 321
| ТелХолБ2-4 | 26.07.2024 18:40:03 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТелХолБ2-5 | 26.07.2024 18:48:42 | 98.18 | +0.31 | +0.32% | 97.87 | 98.01 | 97.93 | 98.4 | 98.07 | 2 546 | 2 496 809 | 124
| ТелХолБ2-6 | 26.07.2024 18:50:01 | 95.82 | −0.53 | −0.55% | 96.35 | 96.35 | 95.5 | 96.35 | 95.98 | 2 286 | 2 194 156 | 185
| ТЕХЛиз 1P3 | 26.07.2024 18:48:15 | 92.76 | −0.16 | −0.17% | 92.92 | 93.07 | 91.14 | 93.07 | 92.09 | 566 | 521 241 | 105
| ТЕХЛиз 1P4 | 26.07.2024 18:48:33 | 83.95 | −0.31 | −0.37% | 84.26 | 84.49 | 83.54 | 84.52 | 84.09 | 507 | 426 345 | 110
| ТЕХЛиз 1P5 | 26.07.2024 18:50:00 | 78.29 | −0.4 | −0.51% | 78.69 | 78.96 | 77.5 | 78.96 | 77.84 | 407 | 316 804 | 135
| ТЕХЛиз 1P6 | 26.07.2024 18:50:01 | 92.26 | −1.63 | −1.74% | 93.89 | 93.84 | 90.83 | 94.04 | 92.15 | 801 | 738 123 | 180
| ТЕХНЛГ 01 | 26.07.2024 18:48:16 | 100.11 | +0.11 | +0.11% | 100 | 99.99 | 99.9 | 100.22 | 100.01 | 408 | 408 032 | 86
| Техпорт01 | 26.07.2024 18:50:01 | 95.6 | −1.89 | −1.94% | 97.49 | 96.5 | 95.55 | 98.85 | 96.95 | 559 | 541 923 | 54
| Техпорт02 | 26.07.2024 18:50:01 | 91.6 | −1.39 | −1.49% | 92.99 | 92.99 | 91.21 | 92.99 | 92.26 | 112 | 103 333 | 33
| Техпорт03 | 26.07.2024 18:50:01 | 95.19 | +0.09 | +0.09% | 95.1 | 95.1 | 94.91 | 95.36 | 95.05 | 1 444 | 1 372 464 | 113
| ТЗА ао | 26.07.2024 19:00:03 | 241 | −7.5 | −3.02% | 248.5 | 249 | 237.5 | 250 | 243.5 | 52 390 | 12 763 775 | 638
| Титан-3 01 | 26.07.2024 18:50:00 | 88.39 | −0.01 | −0.01% | 88.4 | 88.43 | 87.47 | 88.57 | 88.35 | 1 246 | 155 148 | 81
| Титан-3 02 | 24.05.2024 18:48:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-3 03 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-5 А | 26.07.2024 18:50:01 | 85 | −0.81 | −0.94% | 85.81 | 85.81 | 81.9 | 85.86 | 84.52 | 6 548 | 3 447 212 | 80
| Титан-5 Б | 25.06.2024 18:48:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-5 В | 26.07.2024 16:37:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКБ СУБ-ЗО | 18.07.2024 09:54:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКБИП Сбал | 26.07.2024 19:00:03 | N/A | | | 10 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКЗамещОбл | 26.07.2024 19:00:03 | 973.5 | +8.5 | +0.88% | 965 | 970 | 963 | 977.5 | 967 | 1 177 | 1 138 410 | 163
| ТКЗКК ап | 26.07.2024 19:00:03 | 13.04 | −0.12 | −0.91% | 13.16 | 13.16 | 13.04 | 13.28 | 13.18 | 18 100 | 238 586 | 37
| ТКК кл. А1 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКК кл. А2 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКК кл. А3 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКК кл. А4 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКК кл.Б | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКСХолд ао | 26.07.2024 23:50:03 | 2 613.5 | −71.5 | −2.66% | 2 685 | 2 693 | 2 605 | 2 717.5 | 2 668.5 | 2 365 698 | 6 313 358 326 | 84 890
| ТКХ БО-П02 | 01.07.2024 17:58:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТМК 1P03 | 26.07.2024 18:40:02 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТМК ао | 26.07.2024 23:50:03 | 174.7 | −3.68 | −2.06% | 178.38 | 177.5 | 173 | 180.6 | 176.16 | 1 462 220 | 257 583 498 | 9 994
| ТМК БО-5 | 26.07.2024 18:50:00 | 98.48 | +0.09 | +0.09% | 98.39 | 98.48 | 98.48 | 98.48 | 98.48 | 7 | 6 894 | 5
| ТМК БО-7 | 26.07.2024 18:50:00 | 94.14 | +0.01 | +0.01% | 94.13 | 93.48 | 93.43 | 94.14 | 93.87 | 136 | 127 668 | 19
| ТМК ЗО2027 | 26.07.2024 23:50:01 | 90.35 | +0.2289 | +0.25% | 90.1211 | 90.2999 | 90 | 91.4998 | 90.2993 | 490 | 37 791 050 | 23
| ТНСэКубань | 26.07.2024 19:00:03 | 445.5 | −4.5 | −1.00% | 450 | 450 | 443 | 455 | 449 | 1 640 | 736 515 | 85
| ТНСэМаЭл-п | 26.07.2024 19:00:03 | 61.4 | −0.8 | −1.29% | 62.2 | 62 | 60.9 | 63 | 62 | 3 600 | 223 340 | 24
| ТНСэнВорон | 26.07.2024 19:00:03 | 515.5 | −1.5 | −0.29% | 517 | 516.5 | 505.5 | 535.5 | 517 | 6 510 | 3 365 605 | 262
| ТНСэнВор-п | 26.07.2024 19:00:03 | 155.2 | −1 | −0.64% | 156.2 | 157 | 151.6 | 157.4 | 154.2 | 1 960 | 302 060 | 81
| ТНСэнМарЭл | 26.07.2024 19:00:03 | 61.9 | −0.9 | −1.43% | 62.8 | 62.5 | 61.1 | 64 | 62.3 | 32 900 | 2 051 080 | 151
| ТНСэнНН ао | 26.07.2024 19:00:03 | 4 570 | −100 | −2.14% | 4 670 | 4 670 | 4 570 | 4 700 | 4 610 | 64 | 294 980 | 26
| ТНСэнНН ап | 26.07.2024 19:00:03 | 1 488 | −16 | −1.06% | 1 504 | 1 506 | 1 486 | 1 516 | 1 502 | 46 | 69 048 | 24
| ТНСэнрг ао | 26.07.2024 19:00:03 | 2 975 | +80 | +2.76% | 2 895 | 2 920 | 2 915 | 3 120 | 3 005 | 1 063 | 3 194 325 | 278
| ТНСэнРст | 26.07.2024 19:00:03 | 3.83 | −0.05 | −1.29% | 3.88 | 3.95 | 3.79 | 3.98 | 3.895 | 79 000 | 307 570 | 49
| ТНСэнРст-п | 26.07.2024 19:00:03 | 1.856 | −0.06 | −3.13% | 1.916 | 1.916 | 1.81 | 1.948 | 1.866 | 394 000 | 735 586 | 108
| ТНСэнЯр | 26.07.2024 19:00:03 | 920 | +18 | +2.00% | 902 | 896 | 888 | 976 | 912 | 690 | 629 860 | 62
| ТНСэнЯр-п | 26.07.2024 19:00:03 | 225.5 | +2.5 | +1.12% | 223 | 223.5 | 221.5 | 226 | 223.5 | 1 430 | 319 545 | 56
| ТойотаБ1P5 | 26.07.2024 18:48:46 | 95.9 | +0.6 | +0.63% | 95.3 | 95.3 | 95.3 | 96.19 | 95.54 | 6 501 | 6 211 217 | 231
| ТомскАдм 7 | 26.07.2024 18:48:12 | 96.77 | +0.17 | +0.18% | 96.6 | 96.87 | 96.27 | 96.87 | 96.68 | 203 | 39 252 | 37
| ТомскАдм 8 | 26.07.2024 18:50:00 | 90.47 | +0.63 | +0.70% | 89.84 | 90.17 | 89.82 | 90.48 | 90.35 | 124 | 39 211 | 29
| ТомскОб 62 | 26.07.2024 18:48:06 | 99.59 | −0.4 | −0.40% | 99.99 | 99.48 | 98.72 | 99.62 | 99.14 | 33 | 8 179 | 9
| Томскобл20 | 26.07.2024 18:48:21 | 87.46 | +0.17 | +0.19% | 87.29 | 86.94 | 86.92 | 87.53 | 87.41 | 43 | 30 069 | 20
| ТП Кир 1P1 | 26.07.2024 18:48:30 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансКо1P1 | 26.07.2024 18:50:00 | 98 | +0.15 | +0.15% | 97.85 | 97.9 | 97.16 | 98.03 | 97.83 | 1 231 | 301 082 | 48
| ТрансМ БО1 | 26.07.2024 18:45:07 | 99.13 | +0.91 | +0.93% | 98.22 | 98.23 | 97.78 | 99.46 | 98.59 | 698 | 688 186 | 138
| ТрансМ БО2 | 26.07.2024 18:50:01 | 99.4 | +0.24 | +0.24% | 99.16 | 99.16 | 98.2 | 99.48 | 99.14 | 2 110 | 2 091 929 | 368
| ТрансмхПБ4 | 26.07.2024 18:45:13 | 96.44 | +0.24 | +0.25% | 96.2 | 96.16 | 96.16 | 96.45 | 96.37 | 38 | 36 621 | 10
| ТрансмхПБ6 | 26.07.2024 18:50:00 | 84.82 | +0.12 | +0.14% | 84.7 | 84.81 | 84.81 | 84.82 | 84.81 | 9 | 7 633 | 5
| ТрансмхПБ7 | 26.07.2024 18:50:01 | 87.26 | +0.56 | +0.65% | 86.7 | 86.7 | 86.4 | 87.65 | 86.94 | 1 660 | 1 443 128 | 60
| Транснф ап | 26.07.2024 23:50:03 | 1 388 | −13.5 | −0.96% | 1 401.5 | 1 401 | 1 366 | 1 421.5 | 1 395.5 | 1 374 467 | 1 917 935 021 | 71 446
| ТрансФ1P01 | 26.07.2024 18:40:01 | N/A | | | 130 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P02 | 26.07.2024 18:50:00 | N/A | | | 99.14 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P03 | 17.06.2024 18:48:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P04 | 26.07.2024 18:50:00 | 83.44 | +0.74 | +0.89% | 82.7 | 83.02 | 82.51 | 83.45 | 82.92 | 221 | 183 246 | 37
| ТрансФ1P05 | 26.07.2024 18:40:01 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P07 | 26.07.2024 18:50:00 | 97.8 | +0.13 | +0.13% | 97.67 | 97.89 | 97.02 | 98.19 | 97.69 | 4 053 | 3 959 461 | 274
| ТрансФ1P08 | 16.07.2024 12:30:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P09 | 26.07.2024 18:50:01 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО31 | 10.07.2024 16:21:57 | N/A | | | 110 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО37 | 26.07.2024 18:50:00 | N/A | | | 99.74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО39 | 26.07.2024 18:50:00 | 95 | +1 | +1.06% | 94 | 95 | 95 | 95 | 95 | 15 | 14 250 | 1
| ТрансФБО40 | 26.07.2024 18:40:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО41 | 26.07.2024 18:50:00 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТРДБ Б0-01 | 26.07.2024 18:50:01 | 96 | 0 | 0% | 96 | 96 | 93.14 | 96 | 95.63 | 417 | 398 793 | 40
| 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
| ТРК ао | 26.07.2024 19:00:03 | 0.772 | −0.002 | −0.26% | 0.774 | 0.776 | 0.766 | 0.81 | 0.79 | 1 150 000 | 909 420 | 75
| ТРК ап | 26.07.2024 19:00:03 | 0.487 | +0.01 | +2.10% | 0.477 | 0.477 | 0.475 | 0.492 | 0.482 | 2 220 000 | 1 070 490 | 140
| ТрнфБО1P13 | 26.07.2024 18:50:00 | 81.7 | −1.92 | −2.30% | 83.62 | 83.82 | 81.67 | 84.84 | 81.83 | 905 | 740 578 | 47
| ТрнфБО1P8 | 26.07.2024 18:50:00 | 91.29 | −0.2 | −0.22% | 91.49 | 91.2 | 91.01 | 91.5 | 91.35 | 892 | 814 874 | 61
| Удмурт2016 | 26.07.2024 18:50:00 | 92.28 | −0.4 | −0.43% | 92.68 | 91.91 | 91.14 | 93.65 | 92.66 | 110 | 101 923 | 32
| Ульоб34003 | 26.07.2024 18:50:00 | 87.24 | −0.58 | −0.66% | 87.82 | 87.78 | 86.29 | 87.78 | 86.89 | 1 524 | 397 283 | 129
| Ульоб34004 | 26.07.2024 18:48:25 | 87.66 | +0.66 | +0.76% | 87 | 86.9 | 86.74 | 87.66 | 87.2 | 155 | 67 578 | 31
| Ульоб34005 | 26.07.2024 18:48:12 | 89.03 | −0.3 | −0.34% | 89.33 | 88.78 | 88.06 | 89.67 | 88.76 | 974 | 864 569 | 149
| Ульоб34006 | 26.07.2024 18:48:24 | 96.61 | +0.49 | +0.51% | 96.12 | 96.06 | 95.47 | 96.77 | 96.37 | 3 276 | 2 210 018 | 184
| Ульоб34008 | 26.07.2024 18:45:17 | 97.57 | −0.18 | −0.18% | 97.75 | 97.75 | 97 | 97.99 | 97.51 | 11 338 | 11 055 927 | 521
| Ульоб35002 | 26.07.2024 18:50:00 | 84.01 | −0.09 | −0.11% | 84.1 | 83.49 | 83.49 | 84.1 | 83.98 | 343 | 230 449 | 73
| УльтраБО1 | 26.07.2024 18:50:01 | 93.02 | +0.03 | +0.03% | 92.99 | 93.02 | 92.71 | 93.03 | 92.86 | 21 | 19 500 | 14
| УльтраБО2 | 26.07.2024 18:48:39 | 96.29 | −0.61 | −0.63% | 96.9 | 96.69 | 95.32 | 97.21 | 96.31 | 552 | 531 623 | 81
| Ульян.об17 | 26.07.2024 18:48:15 | 97.46 | +0.51 | +0.53% | 96.95 | 96.91 | 96.52 | 97.74 | 96.95 | 992 | 384 715 | 112
| УниверИПИФ | 19.06.2020 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Унител БО1 | 26.07.2024 18:50:01 | 91.23 | −0.03 | −0.03% | 91.26 | 91.3 | 90.8 | 91.3 | 91.01 | 218 | 198 412 | 24
| УралСиб ао | 26.07.2024 19:00:03 | 0.1854 | −0.0018 | −0.96% | 0.1872 | 0.1872 | 0.1811 | 0.1887 | 0.1857 | 17 300 000 | 3 211 906 | 341
| УралСт1Р01 | 26.07.2024 18:50:01 | 90.83 | −0.84 | −0.92% | 91.67 | 90.57 | 90.56 | 91.62 | 91.38 | 121 | 110 571 | 33
| УралСт1Р02 | 26.07.2024 18:48:14 | 89.24 | +0.35 | +0.39% | 88.89 | 88.52 | 87.88 | 89.6 | 88.13 | 4 584 | 4 039 775 | 301
| УралСт1Р03 | 26.07.2024 18:50:01 | 97 | +2.9998 | +3.19% | 94.0002 | 97.5999 | 97 | 97.6 | 96.9575 | 36 | 411 762 | 7
| УрКаПБО6P | 26.07.2024 18:50:00 | 93.7 | +0.2 | +0.21% | 93.5 | 93.69 | 93.51 | 93.89 | 93.73 | 17 359 | 16 271 101 | 218
| УрКузница | 26.07.2024 19:00:03 | 26 900 | −400 | −1.47% | 27 300 | 27 250 | 26 900 | 27 250 | 27 000 | 3 | 81 050 | 3
| УрожайБО03 | 26.07.2024 18:41:02 | 99.51 | +0.46 | +0.46% | 99.05 | 99.06 | 98.44 | 99.64 | 99.22 | 489 | 485 170 | 18
| УрожайБО04 | 26.07.2024 18:50:02 | 97 | −0.92 | −0.94% | 97.92 | 97.92 | 96.51 | 98.05 | 97.34 | 4 993 | 4 860 250 | 323
| УрожайБО05 | 26.07.2024 18:50:02 | 100.05 | 0 | 0% | 100.05 | 100.05 | 99.76 | 100.06 | 100 | 4 001 | 4 000 932 | 243
| ФабрФав1P1 | 26.07.2024 18:48:26 | 99.25 | −0.11 | −0.11% | 99.36 | 98.68 | 98.68 | 99.44 | 99.23 | 119 | 29 521 | 21
| ФабрФавБО1 | 26.07.2024 18:50:01 | 96.52 | −0.74 | −0.76% | 97.26 | 97.25 | 96.01 | 97.5 | 96.76 | 322 | 311 552 | 24
| Фармсинтез | 26.07.2024 19:00:03 | 4.085 | −0.12 | −2.85% | 4.205 | 4.205 | 4.015 | 4.255 | 4.145 | 7 375 200 | 30 566 247 | 2 923
| ФАРМФРД БО | 26.07.2024 18:50:01 | 98.95 | +1.49 | +1.53% | 97.46 | 97.5 | 96.88 | 99 | 98.12 | 1 773 | 1 739 700 | 316
| Феррони01 | 26.07.2024 18:48:34 | 98.69 | −1.06 | −1.06% | 99.75 | 99.81 | 90 | 99.81 | 96.2 | 4 278 | 4 115 252 | 674
| Феррони02 | 26.07.2024 18:48:37 | 94.09 | −0.32 | −0.34% | 94.41 | 95.1 | 91.8 | 95.14 | 93.27 | 597 | 389 792 | 146
| Феррони1P1 | 26.07.2024 18:48:32 | 87.86 | +0.91 | +1.05% | 86.95 | 88.01 | 85.61 | 88.42 | 86.93 | 1 851 | 1 448 179 | 226
| ФеррумБП1 | 26.07.2024 18:50:01 | 92.04 | +0.26 | +0.28% | 91.78 | 91.43 | 91.43 | 92.99 | 92.19 | 255 | 235 074 | 49
| Финанс-М 1 | 07.02.2024 18:48:23 | 44 | +7 | +18.92% | 37 | 26.38 | 26.38 | 44 | 35.19 | 2 | 704 | 2
| ФИНСИСТ 01 | 26.07.2024 18:50:01 | 85 | +0.66 | +0.78% | 84.34 | 84.35 | 84.27 | 86.35 | 84.96 | 1 932 | 1 641 516 | 312
| ФКОНС П02 | 30.09.2022 15:39:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФондКонс | 26.07.2024 23:50:03 | 85.7 | −0.1 | −0.12% | 85.8 | 85.8 | 85.7 | 85.8 | 85.8 | 7 234 | 620 517 | 129
| ФондПервый | 26.07.2024 23:50:03 | 217 | −4.5 | −2.03% | 221.5 | 219.5 | 217 | 220.5 | 218 | 73 | 15 912 | 19
| ФондПроф | 26.07.2024 23:50:03 | 178 | −0.6 | −0.34% | 178.6 | 178.6 | 178 | 179 | 178.4 | 18 231 | 3 253 408 | 68
| ФондсубEUR | 26.07.2024 19:00:03 | 5 200 | | | N/A | 5 200 | 5 200 | 5 200 | 5 200 | 8 | 41 600 | 1
| ФондсубUSD | 26.07.2024 19:00:03 | 7 300 | | | N/A | 6 200 | 6 200 | 7 300 | 6 250 | 41 | 255 300 | 2
| ФондСубРуб | 26.07.2024 19:00:03 | 7 400 | +200 | +2.78% | 7 200 | 7 400 | 7 400 | 7 400 | 7 400 | 20 | 148 000 | 1
| Фордевинд1 | 26.07.2024 18:40:59 | 99.37 | −0.38 | −0.38% | 99.75 | 99.96 | 98.52 | 99.96 | 99.2 | 1 309 | 727 189 | 100
| Фордевинд2 | 26.07.2024 18:50:02 | 89.39 | +0.39 | +0.44% | 89 | 89.7 | 89.01 | 89.71 | 89.47 | 446 | 399 014 | 51
| Фордевинд3 | 26.07.2024 18:50:02 | 86.37 | +0.37 | +0.43% | 86 | 86.38 | 85.78 | 86.57 | 86.38 | 449 | 387 863 | 67
| Фордевинд4 | 26.07.2024 18:50:02 | 88.7 | −0.17 | −0.19% | 88.87 | 89.2 | 87.56 | 89.2 | 88.18 | 1 128 | 994 633 | 119
| Фордевинд5 | 26.07.2024 18:48:30 | 97.7 | +0.18 | +0.18% | 97.52 | 97.5 | 97.35 | 97.9 | 97.64 | 2 323 | 2 268 114 | 205
| Фордевинд6 | 26.07.2024 18:50:02 | 100.24 | +0.19 | +0.19% | 100.05 | 100.07 | 100.01 | 100.24 | 100.15 | 1 090 | 1 091 589 | 36
| ФосА1П1USD | 26.07.2024 18:49:38 | 96.9909 | +0.8909 | +0.93% | 96.1 | 96.9999 | 95.1002 | 96.9999 | 96.3554 | 141 | 1 160 389 | 37
| ФосАгро ао | 26.07.2024 23:50:03 | 5 700 | −58 | −1.01% | 5 758 | 5 758 | 5 668 | 5 799 | 5 735 | 74 927 | 429 720 707 | 13 063
| ФосАгро П1 | 26.07.2024 18:50:01 | 88.5 | +0.01 | +0.01% | 88.49 | 88.41 | 88.3 | 88.5 | 88.49 | 910 | 805 224 | 113
| ФосАЗО25-Д | 26.07.2024 23:50:01 | 98.5595 | +1.3795 | +1.42% | 97.18 | 98.2388 | 98.2345 | 98.5595 | 98.3172 | 4 | 335 891 | 4
| ФосАЗО28-Д | 26.07.2024 23:50:01 | 83.9001 | −0.0998 | −0.12% | 83.9999 | 83.9999 | 83.1 | 83.9999 | 83.4626 | 646 | 46 050 394 | 14
| ФПК 1P-03 | 26.07.2024 18:50:00 | 99.1 | +0.1 | +0.10% | 99 | 99.17 | 99 | 99.17 | 99.07 | 951 | 942 169 | 35
| ФПК 1P-05 | 26.07.2024 18:50:00 | 99.19 | 0 | 0% | 99.19 | 98.71 | 98.05 | 99.19 | 98.54 | 69 | 67 990 | 14
| ФПК 1P-07 | 26.07.2024 18:50:00 | 82.53 | −3.65 | −4.24% | 86.18 | 82.22 | 82.22 | 86.94 | 85.41 | 24 | 20 499 | 7
| ФСК РС Б2 | 24.07.2024 12:07:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС Б3 | 26.07.2024 18:48:09 | 98.29 | −0.14 | −0.14% | 98.43 | 99.04 | 98.06 | 99.86 | 98.92 | 28 | 27 699 | 20
| ФСК РС Б4 | 26.07.2024 18:50:00 | 97 | +0.23 | +0.24% | 96.77 | 96.93 | 96.69 | 97.8 | 97.25 | 211 | 205 193 | 45
| ФСК РС Б5 | 26.07.2024 18:50:01 | 87.2 | −0.04 | −0.05% | 87.24 | 87.2 | 87.2 | 87.2 | 87.2 | 1 | 872 | 1
| ФСК РС БО6 | 26.07.2024 18:40:02 | N/A | | | 90.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС БО7 | 22.07.2024 18:40:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р2 | 10.07.2024 18:48:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р3 | 26.07.2024 18:40:02 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р4 | 26.07.2024 18:50:00 | 66.98 | +0.6 | +0.90% | 66.38 | 66.39 | 66.33 | 69.48 | 67.76 | 1 169 | 780 022 | 43
| ФСК РС1Р5 | 26.07.2024 18:40:01 | N/A | | | 95.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р6 | 26.07.2024 18:48:27 | 84.76 | −1.05 | −1.22% | 85.81 | 84.13 | 84.02 | 85.7 | 84.62 | 291 | 246 254 | 174
| ФСК РС-21 | 26.07.2024 18:48:25 | N/A | | | 99.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-22 | 26.07.2024 18:50:00 | 99.99 | 0 | 0% | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 1 | 1 000 | 1
| ФСК РС-23 | 10.07.2024 18:48:11 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-26 | 10.07.2024 18:48:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-27 | 10.07.2024 18:48:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-28 | 10.07.2024 18:48:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-29 | 10.07.2024 18:48:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-30 | 10.07.2024 18:48:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-34 | 10.07.2024 18:48:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-37 | 10.07.2024 18:48:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-38 | 10.07.2024 18:48:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФЭСАгро1Р1 | 26.07.2024 18:50:01 | 88.9 | +0.11 | +0.12% | 88.79 | 89.04 | 88.61 | 89.05 | 88.82 | 967 | 858 929 | 111
| ХабарКрай7 | 26.07.2024 18:50:00 | 93.89 | +0.02 | +0.02% | 93.87 | 93.87 | 93.27 | 94.6 | 93.76 | 125 | 70 322 | 36
| ХайТэк 01 | 26.07.2024 18:48:39 | 100.31 | −0.34 | −0.34% | 100.65 | 100.68 | 100.3 | 100.81 | 100.6 | 799 | 803 815 | 92
| ХайТэк 1P1 | 26.07.2024 18:45:08 | 90.15 | +0.17 | +0.19% | 89.98 | 90.17 | 89.7 | 90.17 | 89.97 | 1 277 | 1 148 853 | 160
| ХеджФондД1 | 26.07.2024 17:29:22 | N/A | | | 1 042.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондД5 | 26.07.2024 17:29:22 | N/A | | | 1 306.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондР5 | 26.07.2024 19:00:03 | N/A | | | 1 569.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондЮ5 | 26.07.2024 17:29:22 | N/A | | | 1 185.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Химпром ап | 26.07.2024 19:00:03 | 27.66 | −0.2 | −0.72% | 27.86 | 27.9 | 27.08 | 27.98 | 27.44 | 38 900 | 1 067 318 | 169
| ХимТэк 1Р1 | 26.07.2024 18:48:28 | 94.91 | +0.42 | +0.44% | 94.49 | 94.55 | 93.97 | 94.91 | 94.57 | 259 | 195 941 | 45
| ХКФБ Т1-01 | 26.07.2024 23:50:01 | 90 | −1 | −1.10% | 91 | 90.5 | 90 | 91.9895 | 90.4824 | 189 | 14 606 115 | 36
| ХКФБанкБ04 | 26.07.2024 18:50:00 | 81.52 | +0.38 | +0.47% | 81.14 | 81.38 | 81.15 | 81.6 | 81.28 | 7 308 | 5 940 150 | 393
| ХКФБанкБ06 | 26.07.2024 18:50:00 | 99.1 | +0.2 | +0.20% | 98.9 | 99.19 | 98.8 | 99.19 | 99.02 | 386 | 382 212 | 26
| ХКФБанкБ07 | 26.07.2024 18:50:00 | 99.84 | +0.05 | +0.05% | 99.79 | 99.85 | 99.71 | 99.85 | 99.82 | 81 | 80 853 | 21
| ХКФинБ1P7 | 26.07.2024 18:50:00 | N/A | | | 100.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХКФинБ1P8 | 26.07.2024 18:50:01 | 98.43 | +0.43 | +0.44% | 98 | 98 | 97.81 | 98.46 | 98.3 | 2 382 | 2 341 545 | 118
| ХМАО 11 | 26.07.2024 18:50:00 | 96.99 | −0.02 | −0.02% | 97.01 | 96.5 | 96.5 | 97.3 | 96.96 | 417 | 40 434 | 74
| ХЭНДЕРСОН | 26.07.2024 19:00:03 | 676 | −8 | −1.17% | 684 | 684.5 | 672.8 | 700 | 688 | 69 970 | 48 140 186 | 9 268
| ХэндрснБ01 | 26.07.2024 18:50:00 | 97.08 | +0.15 | +0.15% | 96.93 | 97.38 | 96.24 | 97.38 | 96.93 | 3 363 | 1 466 947 | 322
| ЦентрИБ13 | 26.07.2024 18:50:01 | N/A | | | 140.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЦифрБро1П2 | 26.07.2024 18:48:44 | 84.9484 | −0.5517 | −0.65% | 85.5001 | 83.0018 | 81.9654 | 84.9484 | 83.398 | 12 | 854 763 | 11
| ЦМТ ао | 26.07.2024 19:00:03 | 15.38 | +0.22 | +1.45% | 15.16 | 15.3 | 15 | 15.84 | 15.46 | 121 800 | 1 883 564 | 255
| ЦМТ ап | 26.07.2024 19:00:03 | 10.08 | −0.12 | −1.18% | 10.2 | 10.26 | 9.86 | 10.28 | 10.06 | 144 200 | 1 450 386 | 199
| ЦППК П1Б1 | 17.06.2024 13:43:57 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЦР БО-01 | 26.07.2024 18:48:38 | 104.28 | +0.84 | +0.81% | 103.44 | 103.63 | 103.28 | 106.9 | 104.67 | 255 | 213 531 | 79
| ЦР БО-02 | 26.07.2024 18:48:32 | 97.77 | −0.26 | −0.27% | 98.03 | 98.07 | 97.5 | 98.75 | 98.03 | 130 | 108 318 | 35
| ЦР БО-03 | 26.07.2024 18:50:01 | 96.9 | +0.1 | +0.10% | 96.8 | 96.13 | 94.03 | 97.47 | 95.8 | 1 250 | 1 197 556 | 220
| Челяб35001 | 26.07.2024 18:48:20 | 86.26 | −0.35 | −0.40% | 86.61 | 86.95 | 86.26 | 86.96 | 86.58 | 5 | 3 463 | 5
| Челяб35002 | 25.07.2024 18:02:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Челяб35003 | 25.07.2024 17:59:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЧеркизБ1P4 | 26.07.2024 18:50:00 | 79.75 | +0.24 | +0.30% | 79.51 | 79.57 | 79.55 | 80 | 79.71 | 73 | 58 186 | 19
| ЧеркизБ1P5 | 26.07.2024 18:50:01 | 91.71 | +0.03 | +0.03% | 91.68 | 91.8 | 90.61 | 92.09 | 91.54 | 3 895 | 3 565 533 | 341
| ЧеркизБ1P6 | 25.07.2024 18:48:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЧеркизГ-ао | 26.07.2024 19:00:03 | 4 556 | −19 | −0.42% | 4 575 | 4 575.5 | 4 404 | 4 715 | 4 574.5 | 10 529 | 48 165 834 | 2 740
| ЧЗПСН ао | 26.07.2024 19:00:03 | 4.724 | −0.076 | −1.58% | 4.8 | 4.786 | 4.67 | 4.95 | 4.808 | 704 400 | 3 387 454 | 524
| ЧЗПСНП БП2 | 26.07.2024 18:50:00 | 93.31 | +0.01 | +0.01% | 93.3 | 93.3 | 93.1 | 93.44 | 93.28 | 335 | 312 473 | 39
| ЧистПлан01 | 26.07.2024 18:40:03 | 90.6 | +0.5 | +0.55% | 90.1 | 90.2 | 89.9 | 90.6 | 90.18 | 270 | 243 487 | 53
| ЧКПЗ ао | 26.07.2024 19:00:03 | 24 000 | −600 | −2.44% | 24 600 | 25 100 | 23 800 | 25 150 | 24 550 | 89 | 2 185 250 | 55
| ЧМК ао | 26.07.2024 19:00:03 | 6 920 | −10 | −0.14% | 6 930 | 6 965 | 6 860 | 7 035 | 6 960 | 448 | 3 118 890 | 160
| ЧТПЗ 1P4 | 26.07.2024 18:48:45 | 91.87 | +1.3 | +1.44% | 90.57 | 91.88 | 91 | 91.88 | 91.3 | 6 | 5 478 | 4
| ЧТПЗЗО2024 | 26.07.2024 23:50:01 | 99.15 | −0.1 | −0.10% | 99.25 | 99.15 | 99.15 | 99.15 | 99.15 | 4 | 338 736 | 1
| Шевченк1Р2 | 26.07.2024 18:48:42 | 97 | +0.55 | +0.57% | 96.45 | 95.83 | 95.47 | 97 | 96.15 | 1 606 | 1 544 209 | 160
| Шевченк1Р3 | 26.07.2024 18:50:02 | 88.09 | +0.12 | +0.14% | 87.97 | 87.97 | 86.87 | 88.5 | 87.86 | 1 262 | 1 108 738 | 136
| Шевченк1Р4 | 26.07.2024 18:48:22 | 72.3 | +1.5 | +2.12% | 70.8 | 70.55 | 70.53 | 72.3 | 71.67 | 156 | 111 807 | 53
| ЭконЛиз1Р4 | 26.07.2024 18:50:01 | 89.29 | +0.77 | +0.87% | 88.52 | 89.1 | 88.27 | 89.31 | 89.07 | 93 | 82 836 | 35
| ЭконЛиз1Р5 | 26.07.2024 18:50:01 | 90.95 | +0.46 | +0.51% | 90.49 | 90.98 | 90.52 | 90.98 | 90.83 | 50 | 45 415 | 12
| ЭконЛиз1Р6 | 26.07.2024 18:50:01 | 88.15 | −0.28 | −0.32% | 88.43 | 88.6 | 86.52 | 88.6 | 87.56 | 909 | 795 946 | 157
| ЭконЛиз1Р7 | 26.07.2024 18:50:01 | 91.21 | +0.93 | +1.03% | 90.28 | 90.27 | 88.77 | 91.23 | 90.47 | 542 | 490 335 | 98
| Экспо1П01 | 26.07.2024 18:50:00 | 98.7 | +0.35 | +0.36% | 98.35 | 98.63 | 98.22 | 98.71 | 98.53 | 2 032 | 2 002 152 | 151
| ЭЛ5Энер ао | 26.07.2024 23:50:03 | 0.5542 | −0.0038 | −0.68% | 0.558 | 0.561 | 0.5478 | 0.568 | 0.5562 | 63 919 000 | 35 545 953 | 2 707
| ЭлАп БО-01 | 26.07.2024 18:50:01 | 99.27 | −0.23 | −0.23% | 99.5 | 98.53 | 98.05 | 99.86 | 99.2 | 121 | 120 029 | 42
| ЭлАп БО-02 | 26.07.2024 18:50:01 | 91.21 | +0.44 | +0.48% | 90.77 | 91.09 | 90.19 | 91.21 | 91.06 | 11 | 10 016 | 11
| Элемент | 26.07.2024 19:00:03 | 0.1835 | +0.0003 | +0.16% | 0.1832 | 0.18324 | 0.18174 | 0.18456 | 0.18348 | 92 112 000 | 16 901 598 | 3 598
| ЭлемЛиз1P4 | 26.07.2024 18:40:02 | N/A | | | 119.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЭлемЛиз1P5 | 25.07.2024 18:48:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЭлемЛиз1P6 | 26.07.2024 18:43:31 | 97.32 | −0.65 | −0.66% | 97.97 | 96.53 | 96.53 | 98.05 | 97.33 | 629 | 459 571 | 104
| ЭлемЛиз1P7 | 26.07.2024 18:50:01 | 98.2 | +0.69 | +0.71% | 97.51 | 97.54 | 97.2 | 99 | 98.1 | 326 | 281 434 | 80
| ЭлемЛиз1P8 | 26.07.2024 18:50:01 | 97.14 | +0.49 | +0.51% | 96.65 | 97.39 | 96 | 97.39 | 96.72 | 818 | 725 401 | 104
| ЭлемЛиз1P9 | 26.07.2024 18:48:11 | 101.19 | +0.19 | +0.19% | 101 | 101.03 | 100.7 | 101.8 | 101.28 | 1 286 | 1 302 520 | 158
| ЭЛРЕШ 1Р1 | 26.07.2024 18:50:01 | 88.23 | +0.23 | +0.26% | 88 | 88.12 | 87.82 | 88.63 | 88.2 | 538 | 474 496 | 58
| ЭлщитСтБП2 | 26.07.2024 18:50:00 | 92.81 | +0.1 | +0.11% | 92.71 | 92.7 | 92.62 | 93.27 | 92.95 | 295 | 274 194 | 58
| ЭН+ГРУП ао | 26.07.2024 23:50:03 | 391.25 | −14.85 | −3.66% | 406.1 | 406.1 | 390.6 | 413.05 | 400.25 | 358 609 | 143 526 008 | 9 079
| ЭнергияРКК | 26.07.2024 19:00:03 | 21 290 | −220 | −1.02% | 21 510 | 21 650 | 21 020 | 22 000 | 21 440 | 400 | 8 576 620 | 273
| ЭНИКА 1Р01 | 26.07.2024 18:50:00 | 97.49 | +1.24 | +1.29% | 96.25 | 96.68 | 96.25 | 97.49 | 96.52 | 8 | 7 721 | 5
| ЭНИКА 1Р02 | 26.07.2024 18:50:00 | 90.37 | +0.19 | +0.21% | 90.18 | 90.18 | 88.93 | 90.75 | 90.21 | 125 | 45 107 | 22
| ЭНИКА 1Р03 | 26.07.2024 18:48:22 | 88.45 | +0.06 | +0.07% | 88.39 | 88.34 | 87.53 | 88.64 | 88.07 | 609 | 482 702 | 81
| ЭНИКА 1Р04 | 26.07.2024 18:50:01 | 87.34 | +0.14 | +0.16% | 87.2 | 87.21 | 87.03 | 87.46 | 87.19 | 1 977 | 1 723 750 | 207
| ЭсЭфАй ао | 26.07.2024 19:00:03 | 1 470.2 | −50 | −3.29% | 1 520.2 | 1 500 | 1 400.8 | 1 545 | 1 482.4 | 688 080 | 1 020 070 369 | 35 129
| ЭталонФин1 | 26.07.2024 18:50:01 | 91.46 | +0.25 | +0.27% | 91.21 | 91.17 | 91 | 91.94 | 91.37 | 14 285 | 13 052 500 | 428
| ЭталФинП03 | 26.07.2024 18:48:26 | 89.94 | +0.02 | +0.02% | 89.92 | 89.76 | 89.75 | 90.07 | 89.86 | 38 237 | 34 361 268 | 216
| ЭТС 1Р04 | 26.07.2024 18:48:41 | 94.47 | +0.09 | +0.10% | 94.38 | 94.54 | 94.14 | 94.68 | 94.46 | 930 | 407 605 | 115
| ЭТС 1Р05 | 26.07.2024 18:45:23 | 98.71 | −0.42 | −0.42% | 99.13 | 99.13 | 98.45 | 99.13 | 98.56 | 927 | 913 643 | 109
| Эфферон01 | 26.07.2024 18:50:01 | 86 | +1.09 | +1.28% | 84.91 | 85.3 | 84.92 | 86.99 | 85.76 | 340 | 291 575 | 82
| ЮАИЗ 1-002 | 26.07.2024 18:48:12 | 100.2 | +0.27 | +0.27% | 99.93 | 98.94 | 98.08 | 100.2 | 98.79 | 41 | 40 502 | 19
| Ювелит 1P1 | 26.07.2024 18:50:01 | 93.5 | +1.01 | +1.09% | 92.49 | 93.38 | 92.81 | 94.02 | 93.5 | 774 | 723 723 | 171
| ЮГК | 26.07.2024 19:00:03 | 0.8279 | −0.0096 | −1.15% | 0.8375 | 0.841 | 0.82 | 0.8438 | 0.8338 | 623 875 000 | 520 209 296 | 30 037
| ЮГК 1P1 | 26.07.2024 18:50:01 | N/A | | | 99.5 | N/A | N/A | N/A | 98.7599 | 0 | 0 | 0
| ЮГК 1P2 | 26.07.2024 18:48:25 | 99.11 | +0.23 | +0.23% | 98.88 | 95.81 | 95.81 | 99.11 | 97.23 | 6 | 69 430 | 3
| ЮГК 1P3 | 26.07.2024 18:48:30 | 91.53 | −0.13 | −0.14% | 91.66 | 91.65 | 90.8 | 91.79 | 91.63 | 941 | 862 252 | 103
| ЮжКузб. ао | 26.07.2024 19:00:03 | 1 328 | +6 | +0.45% | 1 322 | 1 316 | 1 282 | 1 340 | 1 318 | 269 | 354 662 | 74
| ЮниМетр01 | 26.07.2024 18:50:02 | 83.94 | +1.11 | +1.34% | 82.83 | 90.66 | 82.1 | 91 | 86.13 | 190 | 163 654 | 34
| Юнипро ао | 26.07.2024 23:50:03 | 1.819 | −0.02 | −1.09% | 1.839 | 1.849 | 1.771 | 1.865 | 1.835 | 241 956 000 | 443 891 386 | 15 358
| ЮниСКап02К | 26.07.2024 18:48:25 | N/A | | | 82.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЮТэйр ао | 26.07.2024 19:00:03 | 15.48 | −0.32 | −2.03% | 15.8 | 15.63 | 14.91 | 15.98 | 15.51 | 220 900 | 3 427 061 | 370
| ЮУНК ао | 26.07.2024 19:00:03 | 5 410 | −140 | −2.52% | 5 550 | 5 550 | 5 370 | 5 580 | 5 470 | 606 | 3 312 870 | 314
| Яковлев-3 | 26.07.2024 23:50:03 | 55.35 | −1.2 | −2.12% | 56.55 | 56.85 | 54.25 | 57.8 | 56.2 | 2 249 100 | 126 439 480 | 4 564
| Якут-10 об | 26.07.2024 18:50:00 | 95.99 | 0 | 0% | 95.99 | 95.98 | 95.89 | 95.99 | 95.96 | 37 | 14 202 | 22
| Якут-11 об | 26.07.2024 18:50:00 | 95.76 | 0 | 0% | 95.76 | 95.75 | 95.71 | 95.76 | 95.75 | 60 | 22 981 | 34
| Якут-12 об | 26.07.2024 18:45:22 | 93.07 | 0 | 0% | 93.07 | 93.01 | 93.01 | 93.09 | 93.05 | 32 | 17 866 | 14
| Якут-13 об | 26.07.2024 18:50:00 | 90.49 | +0.01 | +0.01% | 90.48 | 90.23 | 90 | 90.49 | 90.3 | 31 | 19 595 | 27
| Якут-35014 | 26.07.2024 18:50:00 | 86.09 | −0.08 | −0.09% | 86.17 | 85.74 | 85.3 | 86.09 | 85.71 | 5 | 2 571 | 4
| Якут-35015 | 26.07.2024 18:48:41 | 82.2 | −0.02 | −0.02% | 82.22 | 82.24 | 82.2 | 82.24 | 82.21 | 3 | 1 973 | 2
| Якутскэн-п | 26.07.2024 19:00:03 | 0.475 | +0.004 | +0.85% | 0.471 | 0.475 | 0.463 | 0.479 | 0.47 | 500 000 | 235 240 | 38
| Якутскэнрг | 26.07.2024 19:00:03 | 0.533 | −0.005 | −0.93% | 0.538 | 0.535 | 0.525 | 0.539 | 0.533 | 1 350 000 | 719 770 | 93
| ЯНАО2017-2 | 26.07.2024 18:40:01 | 2 499.2 | −110.12 | −4.22% | 2 609.32 | 2 553.34 | 2 499.2 | 2 553.34 | 2 535.29 | 3 | 15 212 | 2
| ЯНДЕКС | 26.07.2024 23:50:03 | 3 962.5 | −175 | −4.23% | 4 137.5 | 4 137.5 | 3 931 | 4 176.5 | 4 037 | 4 187 989 | 16 904 130 985 | 190 615
| ЯрОбл 2017 | 26.07.2024 18:50:00 | 88.97 | +0.18 | +0.20% | 88.79 | 88.96 | 88.71 | 88.99 | 88.95 | 158 | 105 404 | 41
| ЯрОбл35016 | 26.07.2024 18:48:37 | 95.98 | −0.24 | −0.25% | 96.22 | 95.97 | 95.97 | 95.98 | 95.98 | 2 | 1 056 | 2
| ЯрОбл35017 | 26.07.2024 18:48:44 | 94.89 | −0.11 | −0.12% | 95 | 95.03 | 94.61 | 95.85 | 95.29 | 425 | 101 241 | 79
| ЯрОбл35018 | 26.07.2024 18:50:00 | 86.22 | +0.72 | +0.84% | 85.5 | 84.68 | 83.02 | 86.95 | 84.42 | 261 | 88 132 | 56
| ЯТЭК 1P-2 | 26.07.2024 18:50:00 | 95.56 | +0.37 | +0.39% | 95.19 | 95.2 | 94.89 | 95.63 | 95.35 | 2 105 | 1 204 260 | 177
| ЯТЭК 1P-3 | 26.07.2024 18:50:01 | 97.17 | +0.47 | +0.49% | 96.7 | 96.97 | 96.6 | 97.2 | 96.8 | 6 250 | 6 050 217 | 318
| ЯТЭК ао | 26.07.2024 19:00:03 | 78.25 | −3.25 | −3.99% | 81.5 | 80.9 | 75.9 | 82.25 | 78.8 | 77 980 | 6 144 574 | 701
| Тикер | Время | Цена | Объем за день | Кол-во сделок |
---|
сделки | пред закр | откр | мин | макс | срвзв | шт | руб
|
---|
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.
|