Тикер | Время | Цена | Объем за день | Кол-во сделок |
---|
сделки | пред закр | откр | мин | макс | срвзв | шт | руб
|
+МосЭнерго | 13:50:20 | 3.385 | −0.063 | −1.83% | 3.448 | 3.439 | 3.381 | 3.454 | 3.417 | 11 933 000 | 40 775 921 | 2 096
| AAG-01 | 13:46:56 | 96.94 | −0.05 | −0.05% | 96.99 | 96.99 | 96.83 | 97.35 | 97 | 104 | 100 882 | 17
| AGRO-гдр | 13:50:18 | 1 560.4 | −6.4 | −0.41% | 1 566.8 | 1 564 | 1 551.2 | 1 579.6 | 1 563.6 | 304 920 | 476 772 724 | 13 234
| AKGD ETF | 13:50:20 | 160.06 | +1.56 | +0.98% | 158.5 | 159.66 | 157.52 | 160.78 | 159.1 | 153 689 | 24 449 618 | 910
| AKMM ETF | 13:50:14 | 118.9 | +0.04 | +0.03% | 118.86 | 118.88 | 118.88 | 118.92 | 118.9 | 2 690 841 | 319 964 541 | 861
| AKQU ETF | 13:47:49 | 8 260 | +60 | +0.73% | 8 200 | 8 240 | 8 240 | 8 320 | 8 320 | 121 | 1 005 760 | 6
| AKUP ETF | 13:49:22 | 10.67 | 0 | 0% | 10.67 | 10.68 | 10.65 | 10.68 | 10.68 | 3 340 | 35 633 | 99
| ALFA-30 | 13:47:53 | 91.9979 | +0.9479 | +1.04% | 91.05 | 91.5987 | 91.0502 | 91.9979 | 91.5947 | 13 | 1 095 790 | 11
| ALFA-perp2 | 13:47:56 | N/A | | | 82.2651 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ALRS-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
| AMNR ETF | 13:39:39 | 104.232 | +0.043 | +0.04% | 104.189 | 104.232 | 104.212 | 104.232 | 104.216 | 1 843 892 | 192 163 510 | 56
| AMRB ETF | 12.03.2024 18:45:01 | 103.5 | −0.4 | −0.38% | 103.9 | 103.4 | 103.3 | 104.2 | 103.7 | 2 935 | 304 308 | 135
| AMRE ETF | 13:49:03 | 118.6 | +0.9 | +0.76% | 117.7 | 117.7 | 117.7 | 118.9 | 118.6 | 48 408 | 5 739 733 | 105
| AMRH ETF | 13:20:41 | 119 | +0.5 | +0.42% | 118.5 | 118.8 | 118.7 | 119 | 119 | 76 | 9 043 | 11
| 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 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BCS06/24-7 | 25.02.2022 23:32:24 | N/A | | | 68.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS06/24-9 | 10:56:32 | N/A | | | 36 | 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 | 13:41:42 | 11.922 | +0.014 | +0.12% | 11.908 | 11.922 | 11.916 | 11.924 | 11.916 | 16 182 | 192 833 | 49
| 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 | 13:49:44 | 1 154 | 0 | 0% | 1 154 | 1 158.6 | 1 151.4 | 1 159.6 | 1 154.8 | 163 | 188 242 | 36
| CBOM 05/25 | 25.02.2022 19:34:19 | N/A | | | 122 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| CBOM Finan | 22.01.2016 18:40:05 | 100.105 | | | N/A | 99.75 | 99.75 | 100.1685 | 99.9757 | 5 | 4 999 | 3
| CBOM-26 EU | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| CBOM-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
| CBOM-perp | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| CIAN-адр | 13:50:19 | 953 | +20 | +2.14% | 933 | 933 | 924.8 | 977.4 | 959.8 | 50 835 | 48 794 648 | 3 248
| CNYM ETF | 13:50:16 | 136.04 | −0.55 | −0.40% | 136.59 | 136.54 | 136 | 136.82 | 136.35 | 2 468 | 336 537 | 78
| CTRLлиз1Р1 | 13:50:19 | 98.17 | +0.25 | +0.26% | 97.92 | 98.77 | 97.55 | 98.77 | 97.85 | 1 181 | 1 155 571 | 195
| CTRLлиз1Р2 | 13:50:11 | 100.97 | +0.22 | +0.22% | 100.75 | 100.89 | 100.8 | 100.97 | 100.88 | 3 004 | 3 030 393 | 104
| 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 | 13:50:18 | 154.15 | +0.3 | +0.19% | 153.85 | 153.95 | 153.95 | 154.55 | 154.3 | 92 217 | 14 229 441 | 2 070
| ESGE ETF | 13:50:01 | 102.36 | 0 | 0% | 102.36 | 102.5 | 102.26 | 102.8 | 102.46 | 1 815 | 185 966 | 52
| ESGR ETF | 13:49:54 | 1 464.5 | +2.5 | +0.17% | 1 462 | 1 457 | 1 457 | 1 470 | 1 460.5 | 33 | 48 201 | 7
| ETF AKMB | 13:50:17 | 1.392 | +0.0012 | +0.09% | 1.3908 | 1.3946 | 1.39 | 1.395 | 1.3916 | 47 761 548 | 66 563 255 | 100 402
| ETF AKME | 13:50:15 | 194.04 | +0.7 | +0.36% | 193.34 | 194.7 | 193.36 | 194.76 | 194.28 | 142 429 | 27 675 603 | 1 749
| ETF DIVD | 13:50:20 | 1 315 | +2.8 | +0.21% | 1 312.2 | 1 312.2 | 1 312.2 | 1 318.6 | 1 315.8 | 321 | 422 387 | 61
| ETF GROD | 13:49:46 | 968 | −2.5 | −0.26% | 970.5 | 968.5 | 966 | 971 | 968.5 | 28 | 27 120 | 11
| ETF SPBC | 09.04.2024 18:45:01 | 1 134 | −32 | −2.74% | 1 166 | 1 151 | 1 067 | 1 151 | 1 074 | 108 | 115 959 | 14
| ETF SPBF | 09.04.2024 18:45:01 | 1 222 | +88 | +7.76% | 1 134 | 1 105 | 1 105 | 1 223 | 1 210 | 73 | 88 324 | 21
| ETLN-гдр | 13:50:18 | 105.02 | +0.76 | +0.73% | 104.26 | 104.3 | 102.82 | 105.76 | 104.48 | 702 509 | 73 396 444 | 7 467
| 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 | 13:50:19 | 310.8 | −6.1 | −1.92% | 316.9 | 316 | 308.9 | 316.8 | 311.3 | 714 837 | 222 527 179 | 12 777
| GLTR-гдр | 13:50:20 | 821.25 | −2.35 | −0.29% | 823.6 | 823.2 | 818.55 | 826.45 | 822.45 | 152 147 | 125 131 012 | 4 974
| 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 | 13:50:19 | 1.7665 | +0.011 | +0.63% | 1.7555 | 1.7575 | 1.7555 | 1.7765 | 1.7705 | 12 925 922 | 22 882 956 | 7 361
| GPBM ETF | 10:01:45 | N/A | | | 61 800 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| GPBS ETF | 10:26:15 | N/A | | | 65 600 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iHHRU-адр | 13:50:19 | 4 867 | −65 | −1.32% | 4 932 | 4 950 | 4 850 | 4 969 | 4 893 | 8 979 | 43 931 702 | 1 866
| iMT_FREE01 | 13:50:05 | 93.89 | +0.38 | +0.41% | 93.51 | 93.48 | 93.22 | 93.89 | 93.5 | 814 | 761 072 | 77
| iMT-FREE02 | 13:45:24 | 99.4 | +0.01 | +0.01% | 99.39 | 99.39 | 99.39 | 99.47 | 99.41 | 669 | 665 060 | 40
| INFL ETF | 13:47:16 | 116 | +0.5 | +0.43% | 115.5 | 116.62 | 115.52 | 116.62 | 115.76 | 996 | 115 291 | 32
| INGO ETF | 13:48:50 | 118 | +0.2 | +0.17% | 117.8 | 117.9 | 117.8 | 118.2 | 117.95 | 5 219 | 615 690 | 327
| iQIWI | 13:50:14 | 185 | −1.5 | −0.80% | 186.5 | 186 | 185 | 188 | 186.5 | 86 077 | 16 044 071 | 1 012
| iАвиастКао | 13:50:20 | 1.328 | −0.0045 | −0.34% | 1.3325 | 1.3345 | 1.323 | 1.347 | 1.336 | 42 535 000 | 56 817 504 | 2 241
| iАРТГЕН ао | 13:49:53 | 113.86 | +1.36 | +1.21% | 112.5 | 113.2 | 112.54 | 114.3 | 113.52 | 199 650 | 22 664 154 | 1 492
| iВУШ 1P1 | 13:50:07 | 97.67 | +0.02 | +0.02% | 97.65 | 97.41 | 97.3 | 98.11 | 97.71 | 1 137 | 1 110 922 | 157
| iВУШ 1P2 | 13:50:18 | 92.83 | −0.02 | −0.02% | 92.85 | 92.85 | 92.6 | 93.16 | 92.81 | 2 390 | 2 218 121 | 284
| iВУШХолднг | 13:50:19 | 318.55 | +3 | +0.95% | 315.55 | 317.4 | 315.5 | 322.3 | 319.64 | 1 371 377 | 438 340 148 | 19 029
| iГЕНЕТИКО | 13:50:20 | 48.46 | +0.65 | +1.36% | 47.81 | 47.9 | 47.85 | 48.49 | 48.19 | 105 620 | 5 089 963 | 549
| iДиасофт | 13:50:20 | 6 248.5 | +67.5 | +1.09% | 6 181 | 6 205 | 6 169.5 | 6 254 | 6 221 | 7 068 | 43 968 598 | 1 619
| iКарРус1P1 | 13:50:09 | 97.11 | +0.41 | +0.42% | 96.7 | 96.44 | 96.43 | 97.5 | 96.91 | 523 | 506 865 | 109
| iКарРус1P2 | 13:50:19 | 94.32 | +0.12 | +0.13% | 94.2 | 94.25 | 94.11 | 94.47 | 94.33 | 3 954 | 3 729 710 | 313
| iКарРус1P3 | 13:49:57 | 97.04 | −0.22 | −0.23% | 97.26 | 97.26 | 96.8 | 97.29 | 97.04 | 5 615 | 5 448 642 | 459
| iММЦБ ао | 13:50:12 | 198.7 | −7.4 | −3.59% | 206.1 | 210 | 192 | 219.6 | 201.25 | 398 580 | 80 208 648 | 4 673
| iНаукаСвяз | 13:49:45 | 558.5 | +2.5 | +0.45% | 556 | 559.5 | 558 | 570.5 | 562.5 | 9 980 | 5 614 835 | 320
| iНПОНаука | 13:45:23 | 723.5 | +6 | +0.84% | 717.5 | 713.5 | 705 | 730.5 | 721.5 | 1 430 | 1 031 465 | 88
| iПетрИнжP1 | 13:50:22 | 96.81 | +0.05 | +0.05% | 96.76 | 96.84 | 96.66 | 96.84 | 96.79 | 8 | 7 744 | 4
| iПМЕДДМ1Р2 | 13:47:59 | 98.23 | 0 | 0% | 98.23 | 98.14 | 98.14 | 98.23 | 98.2 | 14 | 13 748 | 5
| iПМЕДДМ1Р3 | 10:27:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iПМЕДДМ2Р1 | 13:49:46 | 94.09 | +0.06 | +0.06% | 94.03 | 94.1 | 93.62 | 94.12 | 93.87 | 67 | 62 891 | 25
| iПозитив | 13:50:19 | 2 966 | +34 | +1.16% | 2 932 | 2 938.2 | 2 915 | 2 980 | 2 960.4 | 171 331 | 507 225 327 | 11 350
| iпре-АйПиО | 19.04.2024 18:50:04 | N/A | | | 14 700 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iСелкт1Р2R | 13:49:00 | 95 | +0.25 | +0.26% | 94.75 | 94.55 | 94.55 | 95.75 | 94.94 | 841 | 798 453 | 113
| iСелкт1Р3R | 13:49:49 | 96.15 | +0.09 | +0.09% | 96.06 | 96.06 | 95.56 | 96.51 | 96.07 | 1 650 | 1 585 226 | 179
| iСелкт1Р4R | 13:49:50 | 100.08 | −0.06 | −0.06% | 100.14 | 100.3 | 100 | 100.3 | 100.09 | 20 348 | 20 366 577 | 272
| iСофтлайн | 13:50:20 | 164.1 | +1.84 | +1.13% | 162.26 | 162.32 | 162.04 | 164.42 | 163.3 | 432 160 | 70 571 779 | 3 310
| iУОМЗ Б-4 | 10:27:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-5 | 11:52:15 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-П1 | 13:38:26 | N/A | | | 97.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-П2 | 13:23:07 | 85.36 | +5.36 | +6.70% | 80 | 85.35 | 85.35 | 85.36 | 85.36 | 5 | 4 268 | 2
| Kviku1P1 | 13:50:22 | 96.09 | −0.06 | −0.06% | 96.15 | 96.39 | 96.09 | 96.39 | 96.11 | 29 | 27 871 | 8
| LQDT ETF | 13:50:18 | 1.3863 | +0.0008 | +0.06% | 1.3855 | 1.3863 | 1.3861 | 1.3863 | 1.3862 | 2 838 630 894 | 3 934 941 583 | 54 485
| MDMG-гдр | 13:50:19 | 1 074.5 | +17.6 | +1.67% | 1 056.9 | 1 057.3 | 1 057 | 1 077 | 1 070.4 | 53 181 | 56 923 632 | 3 610
| MKBD ETF | 13:49:25 | 1 210 | +14 | +1.17% | 1 196 | 1 210 | 1 210 | 1 210 | 1 210 | 1 | 1 210 | 1
| 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 | 13:49:30 | 99 | −0.1 | −0.10% | 99.1 | 99.26 | 98.93 | 99.27 | 99.05 | 126 | 124 804 | 16
| NexTouchB1 | 13:39:50 | 98.1 | 0 | 0% | 98.1 | 98.2 | 97.76 | 98.2 | 98.05 | 29 | 28 434 | 8
| NLMK-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
| OBLG ETF | 13:50:08 | 142.46 | +0.32 | +0.23% | 142.14 | 141.94 | 141.92 | 142.48 | 142.3 | 5 729 | 815 243 | 590
| OKEY-гдр | 13:50:08 | 32.55 | +0.59 | +1.85% | 31.96 | 32.29 | 31.9 | 32.78 | 32.42 | 231 760 | 7 514 681 | 947
| OPNB ETF | 13:50:16 | 93.22 | −0.28 | −0.30% | 93.5 | 93.36 | 93.2 | 93.36 | 93.28 | 28 | 2 612 | 6
| OPNR ETF | 13:50:17 | 106.5 | −0.5 | −0.47% | 107 | 106.8 | 106.5 | 107 | 106.88 | 437 | 46 702 | 22
| OZON-адр | 13:50:17 | 4 186 | +21.5 | +0.52% | 4 164.5 | 4 164 | 4 131.5 | 4 199 | 4 171 | 225 872 | 942 124 449 | 14 101
| PGIL-28 | 25.04.2024 18:40:04 | N/A | | | 87.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| PLAZA BO01 | 13:48:44 | 98.94 | +0.07 | +0.07% | 98.87 | 99.06 | 98.7 | 99.06 | 98.83 | 145 | 143 302 | 23
| Polymetal | 13:50:19 | 320.6 | −0.1 | −0.03% | 320.7 | 322 | 320.6 | 324.8 | 322.6 | 105 908 | 34 162 672 | 2 079
| PolyusZL1 | 10:27:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| PRIE ETF | 13:49:28 | N/A | | | 847 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RCGL ETF | 13:50:20 | 2 064 | +17 | +0.83% | 2 047 | 2 086 | 2 044 | 2 086 | 2 070 | 5 392 | 11 161 669 | 16
| RCHY ETF | 13:50:16 | 123.6 | +0.05 | +0.04% | 123.55 | 123.55 | 123.25 | 123.6 | 123.55 | 4 612 | 569 831 | 34
| RCMB ETF | 25.04.2024 18:45:01 | 920 | −38 | −3.97% | 958 | 923 | 920 | 923 | 922 | 14 | 12 895 | 5
| RCMX ETF | 13:50:19 | 1 530 | +3.5 | +0.23% | 1 526.5 | 1 531.5 | 1 524 | 1 534 | 1 532.5 | 1 156 | 1 771 432 | 33
| 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 | 13:50:16 | 110.84 | +0.02 | +0.02% | 110.82 | 110.8 | 110.8 | 112.26 | 111.12 | 2 586 | 287 371 | 104
| RUS-25 EUR | 13:18:05 | 98 | 0 | 0% | 98 | 98 | 98 | 98 | 98 | 1 | 9 673 374 | 1
| RUS-26 | 12:10:05 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-27 | 13:05:10 | N/A | | | 99 | N/A | N/A | N/A | 99.5 | 0 | 0 | 0
| RUS-27 EUR | 13:33:31 | N/A | | | 87.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-28 | 13:50:19 | 131.9 | +0.9824 | +0.75% | 130.9176 | 131.9854 | 131.8999 | 131.9968 | 131.2113 | 145 | 17 623 763 | 18
| RUS-29 | 13:43:01 | 99.05 | −0.9 | −0.90% | 99.95 | 99.05 | 99.05 | 99.05 | 99.05 | 1 | 18 251 230 | 1
| RUS-30 | 13:48:14 | 106.47 | +0.0627 | +0.06% | 106.4073 | 106.449 | 106.1001 | 106.47 | 106.5068 | 177 000 | 1 301 669 | 11
| RUS-32 EUR | 13:40:40 | N/A | | | 73.1002 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-35 | 13:06:50 | N/A | | | 100.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-36 EUR | 10:37:24 | N/A | | | 75.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-42 | 12:41:34 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-43 | 12:41:10 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-47 | 13:03:36 | N/A | | | 96.7408 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| 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 | 13:50:16 | 10.13 | −0.006 | −0.06% | 10.136 | 10.148 | 10.114 | 10.18 | 10.154 | 61 491 | 624 440 | 167
| SBCB ETF | 13:50:02 | 1 359.5 | +3.5 | +0.26% | 1 356 | 1 352 | 1 352 | 1 365 | 1 359.5 | 456 | 619 838 | 54
| SBCN ETF | 13:50:16 | 12.791 | −0.029 | −0.23% | 12.82 | 12.83 | 12.77 | 12.853 | 12.826 | 166 745 | 2 138 653 | 176
| SBCS ETF | 13:50:16 | 12.52 | 0 | 0% | 12.52 | 12.52 | 12.51 | 12.54 | 12.53 | 120 150 | 1 505 485 | 1 160
| SBDS ETF | 13:50:16 | 3.47 | 0 | 0% | 3.47 | 3.465 | 3.455 | 3.485 | 3.475 | 36 906 | 128 329 | 110
| SBFR ETF | 13:50:16 | 10.402 | −0.002 | −0.02% | 10.404 | 10.402 | 10.402 | 10.414 | 10.41 | 101 864 | 1 060 444 | 90
| SBGB ETF | 13:50:16 | 11.881 | −0.033 | −0.28% | 11.914 | 11.914 | 11.88 | 11.915 | 11.895 | 145 135 | 1 726 398 | 461
| SBGD ETF | 13:50:18 | 20.755 | +0.35 | +1.72% | 20.405 | 20.41 | 20.4 | 20.89 | 20.73 | 262 777 | 5 446 807 | 1 455
| SBHI ETF | 13:50:16 | 10.18 | +0.006 | +0.06% | 10.174 | 10.176 | 10.158 | 10.226 | 10.184 | 142 440 | 1 450 708 | 473
| SBLB ETF | 13:50:01 | 10.162 | −0.028 | −0.27% | 10.19 | 10.19 | 10.074 | 10.196 | 10.166 | 72 786 | 739 964 | 342
| SBMM ETF | 13:50:16 | 12.8965 | +0.005 | +0.04% | 12.8915 | 12.8955 | 12.8955 | 12.897 | 12.8965 | 33 425 340 | 431 076 030 | 1 872
| SBMX ETF | 13:50:17 | 20.031 | +0.035 | +0.18% | 19.996 | 19.972 | 19.972 | 20.129 | 20.063 | 787 554 | 15 800 545 | 2 734
| SBPS ETF | 13:50:16 | 2.715 | −0.01 | −0.37% | 2.725 | 2.72 | 2.715 | 2.73 | 2.725 | 14 492 | 39 485 | 123
| SBRB ETF | 13:50:16 | 13.384 | +0.009 | +0.07% | 13.375 | 13.405 | 13.376 | 13.416 | 13.388 | 51 801 | 693 497 | 361
| SBRI ETF | 13:50:20 | 14.5 | +0.024 | +0.17% | 14.476 | 14.478 | 14.43 | 14.572 | 14.53 | 10 125 | 147 118 | 99
| SBRS ETF | 13:50:16 | 11.525 | +0.07 | +0.61% | 11.455 | 11.51 | 11.475 | 11.535 | 11.525 | 1 141 | 13 151 | 28
| SBSC ETF | 13:50:16 | 11.223 | −0.009 | −0.08% | 11.232 | 11.237 | 11.198 | 11.27 | 11.247 | 45 149 | 507 799 | 330
| SBWS ETF | 13:50:16 | 3.795 | +0.015 | +0.40% | 3.78 | 3.78 | 3.78 | 3.8 | 3.795 | 5 929 | 22 505 | 106
| SCFT ETF | 13:50:19 | 5.7 | +0.016 | +0.28% | 5.684 | 5.666 | 5.662 | 5.72 | 5.686 | 992 | 5 641 | 39
| SELGOLD001 | 13:49:48 | 101.18 | +1.21 | +1.21% | 99.97 | 100.94 | 100.01 | 101.47 | 101.17 | 778 | 5 512 693 | 173
| SELGOLD002 | 13:48:21 | 103.08 | −0.04 | −0.04% | 103.12 | 103.62 | 101.95 | 103.63 | 103.03 | 487 | 3 514 108 | 80
| 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
| SIB-25 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| 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
| STL-26 EUR | 29.03.2024 16:46:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| 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 | 13:49:04 | 1 108.5 | 0 | 0% | 1 108.5 | 1 109 | 1 108.5 | 1 109 | 1 108.5 | 86 | 95 332 | 3
| 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 | 13:50:19 | 5.84 | +0.01 | +0.17% | 5.83 | 5.83 | 5.82 | 5.84 | 5.83 | 5 071 259 | 29 568 607 | 4 399
| 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 | 13:48:25 | 102.4795 | −0.0205 | −0.02% | 102.5 | 102.3 | 102.1001 | 102.5 | 102.4532 | 61 | 5 757 886 | 14
| TCS perp2 | 13:48:19 | 84.6617 | +0.1622 | +0.19% | 84.4995 | 84.9499 | 84.6617 | 84.96 | 84.8368 | 9 | 703 452 | 5
| TDIV ETF | 13:50:15 | 11.47 | +0.03 | +0.26% | 11.44 | 11.44 | 11.43 | 11.48 | 11.46 | 1 937 372 | 22 206 310 | 10 226
| 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 | 13:50:20 | 8.86 | +0.1 | +1.14% | 8.76 | 8.78 | 8.76 | 8.9 | 8.85 | 57 638 776 | 510 083 612 | 22 504
| 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
| TLCB ETF | 13:50:10 | 10.92 | +0.03 | +0.28% | 10.89 | 10.91 | 10.87 | 10.97 | 10.93 | 1 613 298 | 17 638 783 | 3 654
| TMON ETF | 13:50:05 | 111.25 | +0.03 | +0.03% | 111.22 | 111.22 | 111.19 | 111.26 | 111.21 | 12 585 | 1 399 515 | 44
| TMOS ETF | 13:50:17 | 7 | +0.01 | +0.14% | 6.99 | 6.99 | 6.98 | 7.01 | 7 | 18 526 172 | 129 682 436 | 48 114
| 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 | 13:50:20 | 7.9 | +0.03 | +0.38% | 7.87 | 7.87 | 7.87 | 7.91 | 7.89 | 57 943 248 | 457 349 021 | 472 464
| 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 | 13:39:50 | N/A | | | 98.8501 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| VEON | 13:49:58 | 39.7 | +0.15 | +0.38% | 39.55 | 39.75 | 39.55 | 39.8 | 39.65 | 7 890 | 312 801 | 63
| VTB 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
| Yandex clA | 13:50:20 | 4 137 | −27.6 | −0.66% | 4 164.6 | 4 165 | 4 101.2 | 4 173 | 4 138.6 | 465 987 | 1 928 558 528 | 20 465
| YUAN ETF | 13:49:44 | 114.62 | −0.38 | −0.33% | 115 | 114.82 | 114.62 | 115.28 | 115.14 | 73 | 8 406 | 15
| АБЗ-1 1Р02 | 13:49:28 | 97.84 | +0.02 | +0.02% | 97.82 | 97.85 | 97.7 | 97.98 | 97.83 | 659 | 644 726 | 33
| АБЗ-1 1Р03 | 13:49:36 | 97.4 | −0.2 | −0.20% | 97.6 | 97.64 | 97.25 | 97.84 | 97.41 | 477 | 464 638 | 59
| АБЗ-1 1Р04 | 13:48:02 | 96.25 | −0.03 | −0.03% | 96.28 | 96.2 | 96.11 | 96.32 | 96.24 | 516 | 496 590 | 73
| АБЗ-1 1Р05 | 13:49:27 | 94.41 | +0.09 | +0.10% | 94.32 | 94.11 | 94.03 | 94.42 | 94.33 | 5 371 | 5 066 637 | 367
| АбрауДюрсо | 13:50:18 | 295.6 | +1.8 | +0.61% | 293.8 | 296 | 294.2 | 301 | 297.8 | 99 000 | 29 480 876 | 1 164
| АвАгроБ1P1 | 13:12:13 | N/A | | | 98.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АвАгроБ1P2 | 13:50:23 | 99.32 | +0.39 | +0.39% | 98.93 | 99.32 | 99.32 | 99.32 | 99.32 | 2 | 1 986 | 2
| АвАгроБ1P3 | 13:16:02 | N/A | | | 99.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Авангрд-ао | 13:49:54 | 958 | 0 | 0% | 958 | 958 | 956 | 960 | 960 | 952 | 913 008 | 95
| АВНГРДБ1P2 | 10:27:39 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АВТОБФ БП3 | 13:38:07 | 91.75 | +0.37 | +0.40% | 91.38 | 91.75 | 91.73 | 91.75 | 91.74 | 4 | 3 670 | 4
| АВТОБФ БП4 | 13:37:59 | 96.81 | −2.15 | −2.17% | 98.96 | 97.54 | 96.81 | 97.54 | 96.85 | 58 | 56 175 | 4
| АВТОДОМ1Р1 | 13:48:45 | 97.17 | −0.1 | −0.10% | 97.27 | 97.29 | 96.62 | 97.4 | 97.09 | 446 | 433 006 | 108
| АВТОДОМ1Р2 | 10:27:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор2Р1 | 13:28:53 | 225 | +35 | +18.42% | 190 | 225 | 225 | 225 | 225 | 1 | 1 755 | 1
| Автодор2Р5 | 13:50:03 | 94.03 | +0.48 | +0.51% | 93.55 | 93.93 | 93.48 | 94.03 | 93.78 | 118 | 88 525 | 14
| Автодор3Р1 | 13:50:12 | 87.81 | +0.01 | +0.01% | 87.8 | 87.84 | 87.69 | 88.04 | 87.96 | 355 | 279 462 | 34
| Автодор3Р2 | 13:49:30 | 89.99 | −0.01 | −0.01% | 90 | 90.14 | 89.23 | 90.37 | 89.65 | 328 | 294 050 | 56
| Автодор3Р3 | 13:48:38 | 92.63 | −0.02 | −0.02% | 92.65 | 92.21 | 91.61 | 92.63 | 92.27 | 164 | 151 323 | 38
| Автодор4Р1 | 13:49:54 | 85.99 | 0 | 0% | 85.99 | 86.36 | 85.61 | 86.36 | 85.93 | 94 | 80 775 | 14
| Автодор4Р2 | 13:50:08 | 96.8 | −0.35 | −0.36% | 97.15 | 96.62 | 96.62 | 97.13 | 96.82 | 61 | 59 062 | 9
| Автодор4Р4 | 13:47:53 | 91.71 | −0.02 | −0.02% | 91.73 | 91.7 | 91.53 | 91.71 | 91.67 | 6 | 5 500 | 6
| Автодор5Р1 | 13:49:49 | 91 | +0.05 | +0.05% | 90.95 | 91.01 | 90.8 | 91.09 | 90.94 | 246 | 178 967 | 46
| Автодор5Р2 | 10:27:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор5Р3 | 13:49:36 | 95.94 | +0.08 | +0.08% | 95.86 | 95.86 | 95.78 | 95.95 | 95.9 | 64 | 61 377 | 18
| Автодор5Р4 | 10:40:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор5Р5 | 13:49:45 | 99.77 | +0.02 | +0.02% | 99.75 | 99.78 | 99.48 | 99.78 | 99.61 | 196 | 195 244 | 62
| Автодор5Р6 | 13:39:31 | 100.15 | +0.1 | +0.10% | 100.05 | 100.15 | 100.15 | 100.15 | 100.15 | 20 | 20 030 | 5
| Автодор6Р3 | 25.04.2024 18:50:01 | 100 | 0 | 0% | 100 | 100 | 100 | 104 | 100.25 | 451 | 452 127 | 24
| АГТК БО-01 | 13:49:18 | 99.52 | +0.44 | +0.44% | 99.08 | 99.44 | 98.47 | 99.53 | 99.28 | 85 | 84 385 | 31
| АГТК БО-02 | 13:48:55 | 96.78 | −0.22 | −0.23% | 97 | 97.05 | 96.21 | 97.69 | 96.64 | 174 | 168 153 | 43
| АГТК БО-03 | 13:47:50 | 99.18 | +0.05 | +0.05% | 99.13 | 98.57 | 98.14 | 99.18 | 98.77 | 244 | 241 011 | 55
| АГТК БО-04 | 13:47:59 | 99.77 | +0.01 | +0.01% | 99.76 | 99.77 | 99.59 | 99.78 | 99.72 | 386 | 384 907 | 36
| АГТК БО-05 | 13:50:11 | 99.76 | 0 | 0% | 99.76 | 99.76 | 99.62 | 99.76 | 99.73 | 122 | 121 672 | 30
| АЗБУКАВКП1 | 13:50:05 | 98.96 | +0.06 | +0.06% | 98.9 | 98.93 | 98.54 | 99.14 | 98.9 | 237 | 234 382 | 31
| АЗБУКАВКП2 | 13:48:32 | 93.82 | +0.12 | +0.13% | 93.7 | 94.05 | 93.7 | 94.05 | 93.76 | 825 | 773 509 | 107
| Азимут 01 | 07.07.2023 18:48:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АйДиКоле01 | 13:47:32 | 98.8 | +0.12 | +0.12% | 98.68 | 98.68 | 98.57 | 99.45 | 98.79 | 106 | 104 716 | 12
| АйДиКоле02 | 13:49:42 | 99.59 | −0.1 | −0.10% | 99.69 | 99.6 | 99.59 | 99.6 | 99.59 | 256 | 254 951 | 4
| АйДиКоле03 | 13:44:00 | 95.96 | +0.17 | +0.18% | 95.79 | 95.89 | 95.89 | 95.96 | 95.92 | 51 | 48 918 | 4
| АйДиКоле04 | 13:47:10 | 98.64 | −0.3 | −0.30% | 98.94 | 99.19 | 98.64 | 99.19 | 98.78 | 19 | 18 768 | 10
| АйДиКоле05 | 13:12:16 | N/A | | | 98.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АйДиКоле06 | 13:50:05 | 99.42 | +0.1 | +0.10% | 99.32 | 99.21 | 99.21 | 99.9 | 99.49 | 6 556 | 6 522 868 | 266
| АИЖК14-2А3 | 13:12:45 | 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 | 13:50:18 | 99.24 | +0.41 | +0.41% | 98.83 | 98.9 | 98.06 | 99.24 | 98.66 | 91 | 67 334 | 14
| АквилонЛP2 | 13:47:28 | 95.39 | −1.08 | −1.12% | 96.47 | 95.56 | 95.38 | 96.27 | 95.56 | 203 | 193 978 | 22
| АквилонЛP3 | 13:48:35 | 99.5 | +0.05 | +0.05% | 99.45 | 99.21 | 99.16 | 99.5 | 99.36 | 174 | 159 061 | 44
| Акрон | 13:50:08 | 16 958 | −42 | −0.25% | 17 000 | 17 000 | 16 950 | 17 078 | 16 988 | 945 | 16 054 034 | 162
| Акрон Б1P1 | 13:38:27 | 80.32 | −0.01 | −0.01% | 80.33 | 80.32 | 80.32 | 80.32 | 80.32 | 12 | 9 638 | 2
| Акрон Б1P2 | 10:27:46 | N/A | | | 85.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АкцииРоста | 07.11.2023 23:50:03 | 334 | −39 | −10.46% | 373 | 370 | 333 | 400 | 352 | 840 | 295 822 | 140
| АЛРОСА ао | 13:50:20 | 76.1 | −0.41 | −0.54% | 76.51 | 76.35 | 76 | 76.97 | 76.53 | 3 549 950 | 271 676 555 | 7 333
| АЛРОСА Б03 | 13:47:32 | 95.01 | −0.24 | −0.25% | 95.25 | 95.01 | 94.35 | 95.25 | 94.7 | 62 | 58 713 | 27
| АЛРОСА Б04 | 13:37:58 | 96.33 | +0.34 | +0.35% | 95.99 | 95.08 | 95.01 | 96.33 | 95.14 | 14 | 13 320 | 4
| АЛРОСА Б05 | 13:50:22 | 95.79 | −0.01 | −0.01% | 95.8 | 95.06 | 95.02 | 95.79 | 95.12 | 22 | 20 926 | 8
| АЛРОСА Б06 | 13:38:00 | 95.98 | −0.01 | −0.01% | 95.99 | 95.37 | 95.27 | 96.01 | 95.37 | 37 | 35 288 | 9
| АЛРОСА Б07 | 13:49:54 | 92.11 | 0 | 0% | 92.11 | 92.12 | 92.01 | 92.12 | 92.11 | 78 | 71 842 | 21
| Альта | 10:27:49 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФА БО39 | 13:50:07 | 96.9 | −0.1 | −0.10% | 97 | 96.9 | 96.9 | 96.9 | 96.9 | 3 | 2 907 | 2
| АЛЬФА БО40 | 13:50:07 | 100.39 | +1.83 | +1.86% | 98.56 | 98.66 | 98.03 | 100.39 | 98.87 | 14 | 13 842 | 7
| АЛЬФАБ ЗО1 | 13:10:58 | N/A | | | 93.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ ЗО2 | 13:38:06 | 92 | −0.75 | −0.81% | 92.75 | 92.92 | 92 | 92.92 | 92.13 | 11 | 1 013 420 | 3
| АЛЬФАБ1Р04 | 10:27:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р11 | 12:20:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р13 | 10:27:56 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р5 | 10:27:54 | N/A | | | 102.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р6 | 10:27:53 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р7 | 13:43:02 | 100 | −0.09 | −0.09% | 100.09 | 100.4 | 99.52 | 100.4 | 99.79 | 1 444 | 1 440 949 | 78
| АЛЬФАБ1Р9 | 10:27:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ2Р12 | 13:50:03 | 99.15 | +0.15 | +0.15% | 99 | 99.26 | 98.74 | 99.26 | 98.98 | 710 | 702 737 | 47
| АЛЬФАБ2Р13 | 22.04.2024 18:48:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ2Р17 | 10:27:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ2Р18 | 13:36:04 | 96.89 | +0.21 | +0.22% | 96.68 | 96.82 | 96.67 | 96.9 | 96.82 | 292 | 282 701 | 11
| АЛЬФАБ2Р21 | 13:49:18 | 95.77 | +0.19 | +0.20% | 95.58 | 95.74 | 95.6 | 95.98 | 95.79 | 367 | 351 543 | 39
| АЛЬФАБ2Р22 | 13:47:31 | 95.93 | +0.33 | +0.35% | 95.6 | 95.99 | 95.87 | 96 | 95.97 | 139 | 133 397 | 24
| АЛЬФАБ2Р23 | 13:49:07 | 93.07 | +0.5 | +0.54% | 92.57 | 93.56 | 92.76 | 93.58 | 93.36 | 88 | 82 161 | 20
| АЛЬФАБ2Р24 | 13:49:35 | 93.32 | −0.25 | −0.27% | 93.57 | 93.21 | 93.07 | 93.65 | 93.2 | 171 | 159 377 | 43
| АЛЬФАБ2Р25 | 13:50:06 | 99.59 | +0.13 | +0.13% | 99.46 | 99.48 | 99.06 | 99.59 | 99.38 | 16 | 15 900 | 9
| АЛЬФАБ2Р26 | 13:47:48 | 100.44 | −0.03 | −0.03% | 100.47 | 100.5 | 100.17 | 100.8 | 100.47 | 205 | 205 955 | 20
| АЛЬФАБ2Р29 | 12:46:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АльфаБО-13 | 13:50:07 | N/A | | | 98.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АльфаБО-15 | 13:46:38 | 99.64 | +0.31 | +0.31% | 99.33 | 99.63 | 99.63 | 99.64 | 99.64 | 4 | 3 985 | 3
| АльфаБО-18 | 13:50:11 | 96.06 | +0.19 | +0.20% | 95.87 | 95.69 | 95.13 | 96.06 | 95.78 | 256 | 245 205 | 24
| АльфаБО-20 | 13:38:23 | 99.67 | 0 | 0% | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | 25 | 24 918 | 1
| АльфаБО-21 | 13:44:47 | 99.25 | −0.01 | −0.01% | 99.26 | 99.25 | 99.25 | 99.35 | 99.27 | 19 | 18 861 | 4
| АЛЬФА-БС01 | 10:29:09 | N/A | | | 85.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАДОН01 | 13:49:30 | 100.33 | +0.23 | +0.23% | 100.1 | 100.1 | 100.04 | 100.33 | 100.21 | 317 | 317 658 | 59
| АЛЬФАЗО400 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| АЛЬЯНС 1P1 | 13:50:23 | 94.65 | +0.06 | +0.06% | 94.59 | 94.57 | 94.32 | 94.77 | 94.58 | 412 | 389 684 | 75
| АЛЬЯНС 1P2 | 13:12:29 | 96.31 | −0.01 | −0.01% | 96.32 | 96.2 | 96.11 | 96.31 | 96.15 | 31 | 29 807 | 12
| АЛЬЯНС 1P3 | 13:46:16 | 100.07 | −0.03 | −0.03% | 100.1 | 100.1 | 100.01 | 100.11 | 100.07 | 1 063 | 1 063 749 | 32
| АЛЬЯНС 1P4 | 13:49:44 | 100.2 | +0.05 | +0.05% | 100.15 | 100.19 | 100.05 | 100.2 | 100.18 | 2 242 | 2 246 011 | 299
| Аннапурна | 10:14:40 | N/A | | | 18 820 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Аполлакс01 | 13:47:39 | 101.53 | +0.05 | +0.05% | 101.48 | 101.48 | 101.48 | 101.54 | 101.51 | 925 | 939 012 | 103
| АПРИФП 05 | 13:48:04 | 93.92 | +0.05 | +0.05% | 93.87 | 93.88 | 93.87 | 93.92 | 93.91 | 299 | 280 783 | 8
| АПРИФП 2Р1 | 13:49:30 | 101.78 | +0.1 | +0.10% | 101.68 | 101.72 | 101.68 | 102.23 | 101.84 | 1 137 | 1 157 938 | 120
| АПРИФП 2Р2 | 13:49:47 | 98.49 | +0.06 | +0.06% | 98.43 | 98.37 | 98.28 | 98.49 | 98.35 | 1 953 | 1 920 695 | 246
| АПРИФП 2Р3 | 13:49:30 | 100.27 | −0.15 | −0.15% | 100.42 | 100.44 | 100 | 100.44 | 100.17 | 2 390 | 2 394 133 | 227
| АПРИФП 2Р4 | 13:49:38 | 107.18 | −0.01 | −0.01% | 107.19 | 107.15 | 107.11 | 107.22 | 107.18 | 302 | 323 687 | 42
| АПРИФП БП5 | 13:49:30 | 99.69 | +0.16 | +0.16% | 99.53 | 99.53 | 99.47 | 99.7 | 99.58 | 292 | 290 784 | 59
| Апт36,61P1 | 13:12:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Апт36,62P1 | 13:12:08 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Аптеки36и6 | 13:50:20 | 14.3 | +0.07 | +0.49% | 14.23 | 14.36 | 14.25 | 14.46 | 14.35 | 1 098 160 | 15 758 149 | 3 356
| АРАГОН БП1 | 13:13:00 | N/A | | | 102.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРАГОН БП2 | 13:12:07 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРАГОН об | 10.11.2023 18:40:13 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРЕНЗА1Р01 | 13:49:30 | 98 | −0.03 | −0.03% | 98.03 | 98.05 | 97.82 | 98.05 | 97.99 | 8 | 7 839 | 3
| АРЕНЗА1Р02 | 13:49:30 | 95.3 | +0.04 | +0.04% | 95.26 | 95.45 | 95.07 | 95.45 | 95.2 | 164 | 156 132 | 28
| АРЕНЗА1Р03 | 13:49:30 | 98 | +0.25 | +0.26% | 97.75 | 98.24 | 97.05 | 98.25 | 97.93 | 107 | 104 786 | 38
| АРЕНЗА1Р04 | 13:49:31 | 100 | 0 | 0% | 100 | 100 | 99.94 | 100.1 | 100.04 | 471 | 471 167 | 30
| АРЕНЗАПРО1 | 13:50:03 | 99.34 | −0.32 | −0.32% | 99.66 | 99.73 | 99.34 | 99.73 | 99.54 | 2 | 597 | 2
| Арсагера | 13:49:03 | 14.83 | +0.4 | +2.77% | 14.43 | 14.59 | 14.54 | 15 | 14.74 | 160 000 | 2 358 406 | 305
| АрсагераФА | 13:49:04 | 17 750 | +130 | +0.74% | 17 620 | 17 760 | 17 740 | 17 760 | 17 750 | 6 | 106 500 | 6
| АрсКР1.55 | 12:55:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Артгн БО01 | 13:50:14 | 91.2 | −0.07 | −0.08% | 91.27 | 91.23 | 91.1 | 91.23 | 91.21 | 76 | 69 317 | 12
| АСВ 1Р01 | 13:50:15 | 95.13 | −0.38 | −0.40% | 95.51 | 95.63 | 94.79 | 95.63 | 94.98 | 685 | 650 639 | 67
| АСВ 1Р02 | 13:49:31 | 99.85 | +0.11 | +0.11% | 99.74 | 99.78 | 99.71 | 99.88 | 99.85 | 2 507 | 2 503 270 | 65
| 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
| АСПЭКДом01 | 13:46:31 | 98 | −0.28 | −0.28% | 98.28 | 98.26 | 98 | 98.29 | 98.02 | 151 | 111 003 | 10
| Астра ао | 13:50:20 | 630.5 | +7.7 | +1.24% | 622.8 | 622.95 | 621.2 | 635 | 628.85 | 640 515 | 402 791 894 | 17 673
| АстрЭнСб | 13:50:17 | 3.125 | −0.065 | −2.04% | 3.19 | 3.33 | 3.02 | 3.345 | 3.12 | 3 720 000 | 11 606 290 | 1 083
| АТОМ БП01 | 13:37:56 | 88.93 | +0.09 | +0.10% | 88.84 | 88.7 | 88.61 | 88.93 | 88.66 | 59 | 52 308 | 7
| Атомстр 01 | 13:49:25 | 97.2 | +0.07 | +0.07% | 97.13 | 97.13 | 97.13 | 97.2 | 97.17 | 111 | 107 860 | 16
| Атомэнпр01 | 13:49:45 | 88.17 | +0.33 | +0.38% | 87.84 | 88.13 | 88.01 | 88.17 | 88.13 | 61 | 53 759 | 11
| Атомэнпр02 | 13:49:08 | 93.03 | +0.04 | +0.04% | 92.99 | 93.18 | 92.5 | 93.19 | 92.87 | 63 | 58 508 | 22
| АФАНСБО-01 | 13:48:29 | 100.5 | +0.29 | +0.29% | 100.21 | 100 | 100 | 100.5 | 100.31 | 39 | 39 122 | 13
| АФБАНК1Р10 | 13:49:51 | 94.37 | +0.32 | +0.34% | 94.05 | 94.09 | 94.09 | 94.37 | 94.26 | 29 | 27 334 | 11
| АФБАНК1Р11 | 13:49:46 | 101.28 | +0.18 | +0.18% | 101.1 | 101.27 | 101 | 101.3 | 101.27 | 3 736 | 3 783 555 | 59
| АФиБАНК1Р9 | 13:50:20 | 96.88 | +0.11 | +0.11% | 96.77 | 96.95 | 96.3 | 96.96 | 96.68 | 1 661 | 1 605 849 | 59
| АшинМЗ БО1 | 13:46:08 | N/A | | | 99.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АшинскийМЗ | 13:50:08 | 70.14 | −0.26 | −0.37% | 70.4 | 69.74 | 69.62 | 71.16 | 70.08 | 149 400 | 10 470 212 | 451
| Аэрофл БО1 | 13:50:02 | 88.39 | +0.07 | +0.08% | 88.32 | 88.17 | 88.17 | 88.45 | 88.4 | 1 860 | 1 644 310 | 89
| Аэрофлот | 13:50:18 | 50.85 | +0.76 | +1.52% | 50.09 | 49.99 | 49.94 | 51.1 | 50.59 | 10 404 020 | 526 375 749 | 11 841
| Аэрфью2Р01 | 13:49:23 | 97.45 | −0.05 | −0.05% | 97.5 | 97.91 | 97.1 | 97.91 | 97.27 | 458 | 445 497 | 44
| Аэрфью2Р02 | 13:50:02 | 100.18 | −0.02 | −0.02% | 100.2 | 100.27 | 100.1 | 100.41 | 100.21 | 861 | 862 808 | 96
| БалтЛизБП1 | 13:50:22 | 100.09 | +0.09 | +0.09% | 100 | 100 | 99.99 | 100.09 | 100.01 | 88 444 | 88 453 318 | 412
| БалтЛизБП3 | 13:49:28 | 98.14 | +0.09 | +0.09% | 98.05 | 98.21 | 97.81 | 98.22 | 98.08 | 1 029 | 126 153 | 106
| БалтЛизБП4 | 13:49:38 | 98.49 | +0.29 | +0.30% | 98.2 | 98.47 | 98.17 | 98.53 | 98.4 | 820 | 274 343 | 87
| БалтЛизБП5 | 18.03.2024 18:50:01 | N/A | | | 133.64 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БалтЛизБП6 | 13:50:10 | 94.6 | −0.08 | −0.08% | 94.68 | 94.7 | 94.44 | 94.99 | 94.66 | 1 324 | 1 253 338 | 186
| БалтЛизБП7 | 13:46:35 | 94.14 | +0.3 | +0.32% | 93.84 | 94.14 | 94.14 | 94.14 | 94.14 | 1 | 941 | 1
| БалтЛизБП8 | 13:49:09 | 94.19 | +0.03 | +0.03% | 94.16 | 93.82 | 93.82 | 94.36 | 94.1 | 701 | 659 660 | 125
| БалтЛизБП9 | 11:10:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БанкДОМ1P1 | 13:36:37 | 96.35 | −0.14 | −0.15% | 96.49 | 96.34 | 96.34 | 96.35 | 96.35 | 37 | 35 649 | 11
| БашИнСв ап | 13:49:00 | 14.47 | +0.05 | +0.35% | 14.42 | 14.41 | 14.38 | 14.49 | 14.43 | 26 800 | 386 851 | 53
| Башкорт20 | 13:50:16 | 93.65 | +0.81 | +0.87% | 92.84 | 91.95 | 91.71 | 94.99 | 93.32 | 64 | 41 808 | 35
| Башкорт21 | 13:49:40 | 92.14 | +0.03 | +0.03% | 92.11 | 91.61 | 91.03 | 92.24 | 91.86 | 247 | 226 906 | 42
| Башкорт23 | 13:35:04 | 91.79 | −0.33 | −0.36% | 92.12 | 92.12 | 91.79 | 92.23 | 92.2 | 80 | 73 759 | 11
| Башнефт ао | 13:50:19 | 3 390.5 | +53 | +1.59% | 3 337.5 | 3 358.5 | 3 307 | 3 443.5 | 3 395.5 | 39 580 | 134 384 589 | 2 586
| Башнефт ап | 13:50:19 | 2 293 | +14.5 | +0.64% | 2 278.5 | 2 279 | 2 273.5 | 2 315.5 | 2 297.5 | 56 066 | 128 818 769 | 2 331
| БашнфБ1P1R | 10:27:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО10 | 10:27:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО2 | 12:57:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО3 | 13:12:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО4 | 13:12:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО5 | 10:27:38 | N/A | | | 102.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО7 | 10:27:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО8 | 13:48:15 | 100.01 | +0.27 | +0.27% | 99.74 | 100.78 | 99.72 | 101.2 | 100.86 | 375 | 378 216 | 39
| БашнфтБО9 | 12.04.2024 18:40:11 | N/A | | | 106.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БДеньг-2P2 | 13:49:31 | 95.58 | −0.16 | −0.17% | 95.74 | 95.62 | 95.56 | 95.62 | 95.6 | 48 | 45 887 | 19
| БДеньг-2P3 | 13:47:44 | 94.78 | +0.02 | +0.02% | 94.76 | 95.02 | 94.11 | 95.02 | 94.36 | 256 | 241 568 | 33
| БДеньг-2P4 | 13:48:47 | 101.74 | −0.03 | −0.03% | 101.77 | 101.78 | 101.2 | 101.78 | 101.62 | 1 502 | 1 526 275 | 116
| БДеньг-2P5 | 13:50:12 | 101.2 | +0.18 | +0.18% | 101.02 | 101.05 | 100.99 | 101.2 | 101.04 | 1 293 | 1 306 424 | 196
| БДеньги-03 | 13:41:06 | 101.46 | +0.31 | +0.31% | 101.15 | 101.38 | 101.38 | 101.69 | 101.48 | 52 | 52 769 | 6
| БДеньг-Ю01 | 13:48:48 | 101 | −0.1998 | −0.20% | 101.1998 | 101.1998 | 101 | 101.1998 | 100.0846 | 17 | 21 790 | 7
| Беларусь07 | 13:50:08 | 93.08 | +0.44 | +0.47% | 92.64 | 92.64 | 92.21 | 93.23 | 92.91 | 2 381 | 2 212 082 | 218
| БелгОб2017 | 13:50:03 | 99.3 | +0.01 | +0.01% | 99.29 | 99.7 | 99.05 | 99.8 | 99.34 | 82 | 10 182 | 15
| БелОб34012 | 13:50:00 | 98.3 | 0 | 0% | 98.3 | 98.01 | 98.01 | 98.3 | 98.29 | 56 | 13 761 | 6
| БелОб34013 | 13:49:45 | 97.2 | +0.02 | +0.02% | 97.18 | 97.2 | 97.2 | 97.2 | 97.2 | 3 | 729 | 2
| БелОб34014 | 13:50:07 | 94.57 | −0.14 | −0.15% | 94.71 | 94.71 | 93.81 | 94.75 | 94.42 | 59 | 41 779 | 19
| БелОб34015 | 13:38:23 | N/A | | | 94.68 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БелОб34016 | 13:38:26 | 97.25 | 0 | 0% | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | 5 | 1 653 | 1
| Белон ао | 13:50:20 | 29.69 | +1.065 | +3.72% | 28.625 | 28.985 | 28.585 | 30.6 | 29.78 | 4 227 100 | 125 883 103 | 4 928
| БизНед 1Р1 | 13:50:07 | 98.15 | −0.02 | −0.02% | 98.17 | 98.18 | 97.89 | 98.18 | 98.07 | 37 | 14 514 | 16
| БизНед 1Р2 | 10:27:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БинФарм1P1 | 13:49:30 | 99 | −0.02 | −0.02% | 99.02 | 98.81 | 98.81 | 99 | 98.96 | 5 | 4 948 | 3
| БинФарм1P2 | 13:50:07 | 98.79 | +0.24 | +0.24% | 98.55 | 98.76 | 98.76 | 98.8 | 98.79 | 44 | 43 470 | 5
| БинФарм1P3 | 13:50:24 | 100.5 | −0.05 | −0.05% | 100.55 | 100.84 | 100.33 | 100.84 | 100.5 | 2 868 | 2 882 332 | 89
| БифТек1P1 | 13:48:40 | 99.36 | +0.06 | +0.06% | 99.3 | 99.3 | 99.29 | 99.73 | 99.51 | 269 | 267 670 | 17
| 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 | 13:49:39 | 309 | +0.4 | +0.13% | 308.6 | 308.8 | 308.6 | 309.2 | 308.6 | 9 891 | 3 053 257 | 81
| БКС РосАкц | 13:49:57 | 5.7 | −0.03 | −0.52% | 5.73 | 5.73 | 5.69 | 5.75 | 5.72 | 7 567 455 | 43 304 484 | 715
| БКС РосЕвр | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| 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 | 13:44:01 | 90.11 | −1.36 | −1.49% | 91.47 | 91.46 | 90.11 | 91.46 | 90.9 | 65 | 59 086 | 12
| БКСБ1Р-02 | 10:27:48 | N/A | | | 94.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-03 | 10:27:42 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-05 | 10:27:49 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-06 | 10.04.2024 18:40:15 | N/A | | | 127.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-07 | 10:27:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-08 | 10:27:42 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-09 | 10:27:49 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-10 | 10:27:42 | 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
| 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 | 13:50:13 | 641.6 | +2.6 | +0.41% | 639 | 641.8 | 641 | 643.4 | 642.2 | 26 227 | 16 845 095 | 141
| 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 | 13:50:14 | 93.35 | 0 | 0% | 93.35 | 93.35 | 93.3 | 93.49 | 93.37 | 1 341 | 1 252 104 | 108
| БорецК1Р02 | 13:47:51 | 101 | +0.3 | +0.30% | 100.7 | 101.04 | 100.6 | 101.04 | 100.83 | 3 104 | 3 129 832 | 77
| БорецКЗО26 | 13:50:05 | 98 | +0.0002 | 0% | 97.9998 | 97.9999 | 97.9999 | 98.3456 | 98.0009 | 380 | 34 310 053 | 26
| Боржоми1Р2 | 13:50:14 | 100.51 | −0.17 | −0.17% | 100.68 | 100.72 | 100.51 | 100.74 | 100.67 | 2 189 | 2 204 189 | 23
| БрайтФ БП1 | 13:46:06 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Брус 2P01 | 13:49:58 | 97.17 | +0.14 | +0.14% | 97.03 | 97.12 | 97.01 | 97.2 | 97.07 | 1 219 | 1 183 242 | 71
| Брус 2P02 | 13:50:17 | 100.02 | +0.01 | +0.01% | 100.01 | 100.01 | 99.95 | 100.05 | 100.02 | 31 127 | 31 132 422 | 415
| БСК 1Р-02 | 13:49:45 | 93.71 | +0.01 | +0.01% | 93.7 | 93.96 | 93.33 | 93.96 | 93.48 | 145 | 135 551 | 50
| БСК 1Р-03 | 13:48:40 | 92.79 | −0.05 | −0.05% | 92.84 | 92.84 | 92.6 | 92.84 | 92.68 | 157 | 145 503 | 16
| БСП ао | 13:50:18 | 334.97 | −2.54 | −0.75% | 337.51 | 338 | 333 | 338.56 | 335.04 | 846 690 | 283 676 671 | 17 210
| БСП ап | 13:50:04 | 58.5 | −0.05 | −0.09% | 58.55 | 58.9 | 58.4 | 58.9 | 58.55 | 18 500 | 1 083 495 | 64
| БурЗолото | 13:50:21 | 2 485 | +10 | +0.40% | 2 475 | 2 489 | 2 346 | 2 547 | 2 450 | 8 068 | 19 770 544 | 1 253
| БЭЛТИ БОП2 | 13:50:17 | 99.1 | +0.22 | +0.22% | 98.88 | 99.18 | 99.1 | 99.18 | 99.13 | 17 | 2 579 | 9
| БЭЛТИ БОП3 | 13:49:30 | 94.39 | +0.2 | +0.21% | 94.19 | 94.39 | 94.35 | 94.49 | 94.41 | 28 | 13 746 | 9
| БЭЛТИ БОП4 | 13:50:15 | 90.88 | +0.04 | +0.04% | 90.84 | 90.41 | 90.35 | 91.1 | 90.38 | 2 403 | 1 846 086 | 41
| БЭЛТИ БОП5 | 13:49:30 | 96.35 | +0.3 | +0.31% | 96.05 | 96.36 | 96.35 | 96.46 | 96.38 | 16 | 12 337 | 6
| БЭЛТИ БОП6 | 13:50:20 | 99.69 | +0.05 | +0.05% | 99.64 | 99.69 | 99.34 | 99.69 | 99.58 | 35 | 34 851 | 20
| Варьеган | 13:50:03 | 3 830 | −84 | −2.15% | 3 914 | 4 030 | 3 652 | 4 272 | 3 868 | 4 122 | 15 940 964 | 1 035
| Варьеган-п | 13:50:21 | 2 767 | +41 | +1.50% | 2 726 | 2 745 | 2 524 | 2 995 | 2 711 | 7 024 | 19 044 819 | 895
| ВБРР 1P-04 | 13:50:03 | N/A | | | 98.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВБРР 1P-05 | 13:50:03 | N/A | | | 104.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВертолетБ1 | 13:12:09 | N/A | | | 109.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВертолетБ3 | 10:27:46 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВертолетБ4 | 10:27:39 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВИС Ф БП01 | 13:49:47 | 99.02 | −0.15 | −0.15% | 99.17 | 99.32 | 98.98 | 99.32 | 99.11 | 607 | 601 609 | 80
| ВИС Ф БП03 | 13:50:20 | 94.94 | +0.4 | +0.42% | 94.54 | 94.84 | 94.5 | 95.12 | 94.87 | 699 | 663 150 | 111
| ВИС Ф БП04 | 13:49:45 | 93.95 | +0.08 | +0.09% | 93.87 | 93.87 | 93.57 | 94.09 | 93.77 | 1 011 | 947 984 | 120
| ВИС Ф БП05 | 13:50:13 | 99.35 | −0.17 | −0.17% | 99.52 | 99.41 | 99.35 | 99.6 | 99.47 | 1 570 | 1 561 701 | 143
| ВитаЛ 1Р01 | 13:50:18 | 98 | −0.35 | −0.36% | 98.35 | 98.37 | 97.9 | 98.37 | 98.02 | 72 | 70 572 | 22
| ВитаЛ 1Р02 | 13:50:07 | 96.52 | −0.02 | −0.02% | 96.54 | 96.57 | 96.49 | 97.43 | 96.66 | 22 | 21 265 | 8
| ВитаЛ 1Р03 | 13:50:07 | 99.1 | +0.11 | +0.11% | 98.99 | 99.24 | 99 | 99.28 | 99.06 | 132 | 130 762 | 20
| ВлгОб35007 | 13:50:20 | 99.67 | +0.13 | +0.13% | 99.54 | 99.46 | 99.28 | 99.76 | 99.45 | 43 | 12 829 | 11
| ВолгЭнСб | 13:48:56 | 19.56 | −0.18 | −0.91% | 19.74 | 19.46 | 19.46 | 19.86 | 19.62 | 45 000 | 883 200 | 38
| ВолгЭнСб-п | 13:49:38 | 12.82 | +0.12 | +0.94% | 12.7 | 13 | 12.78 | 13.28 | 12.96 | 40 000 | 518 360 | 36
| ВсИнстр1Р1 | 13:50:24 | 102.48 | +0.27 | +0.26% | 102.21 | 102.01 | 101.62 | 102.68 | 102.28 | 1 056 | 1 080 072 | 106
| ВсИнстрБО4 | 13:48:27 | 99.65 | −0.28 | −0.28% | 99.93 | 99.55 | 99.55 | 99.65 | 99.64 | 1 275 | 1 270 434 | 15
| ВСК 1P-01R | 13:49:30 | 87.47 | +0.08 | +0.09% | 87.39 | 87.46 | 87.19 | 87.47 | 87.35 | 51 | 44 547 | 18
| ВСК 1P-02R | 13:50:10 | 89.54 | −0.96 | −1.06% | 90.5 | 90.5 | 89.54 | 90.51 | 90.32 | 42 | 37 936 | 23
| ВСК 1P-03R | 13:49:30 | 89.44 | +0.22 | +0.25% | 89.22 | 89.37 | 89.22 | 89.72 | 89.46 | 155 | 138 657 | 38
| ВСК 1P-04R | 13:50:14 | 91.36 | −0.04 | −0.04% | 91.4 | 91.4 | 91.35 | 91.82 | 91.47 | 351 | 321 071 | 109
| ВСМПО-АВСМ | 13:50:20 | 40 100 | −400 | −0.99% | 40 500 | 40 960 | 40 080 | 40 960 | 40 260 | 1 133 | 45 623 800 | 583
| ВТБ ао | 13:50:20 | 0.023615 | +0.000005 | +0.02% | 0.02361 | 0.02372 | 0.023585 | 0.02382 | 0.023725 | 33 101 470 000 | 785 329 945 | 22 397
| ВТБ Б1-137 | 13:16:08 | N/A | | | 90.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-138 | 13:14:57 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-141 | 13:16:16 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-142 | 13:16:08 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-153 | 13:40:44 | N/A | | | 79.53 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-170 | 12:54:51 | N/A | | | 100.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-171 | 13:48:29 | N/A | | | 185 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-172 | 13:16:17 | N/A | | | 100.46 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-184 | 13:16:09 | N/A | | | 75.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-187 | 13:16:17 | N/A | | | 75.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-188 | 13:40:35 | N/A | | | 75.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-189 | 13:37:36 | N/A | | | 99.24 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-190 | 13:35:35 | N/A | | | 111.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-191 | 13:48:34 | N/A | | | 175 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-192 | 13:48:37 | N/A | | | 174.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-193 | 13:40:44 | N/A | | | 100.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-194 | 13:36:21 | N/A | | | 176.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-197 | 13:48:19 | N/A | | | 119.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-198 | 13:42:27 | N/A | | | 99.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-199 | 13:34:48 | N/A | | | 125.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-200 | 13:40:35 | N/A | | | 96.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-201 | 13:35:40 | N/A | | | 109.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-202 | 13:40:46 | N/A | | | 93.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-206 | 12:32:39 | 127.79 | +3.16 | +2.54% | 124.63 | 127 | 127 | 127.79 | 127.18 | 13 | 16 534 | 2
| ВТБ Б1-208 | 12:41:35 | N/A | | | 98.57 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-211 | 13:40:40 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-212 | 13:40:40 | N/A | | | 96.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-214 | 13:13:07 | N/A | | | 93.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-215 | 13:44:08 | N/A | | | 115 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-216 | 13:40:41 | N/A | | | 70.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-217 | 12:17:46 | N/A | | | 73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-218 | 13:40:36 | N/A | | | 98.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-219 | 11:55:38 | N/A | | | 96.63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-220 | 13:34:51 | N/A | | | 122.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-221 | 10:19:10 | N/A | | | 98.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-223 | 10:12:58 | N/A | | | 93.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-224 | 13:16:14 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-225 | 13:40:35 | N/A | | | 93.82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-226 | 10:32:36 | N/A | | | 91.14 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-227 | 13:44:37 | N/A | | | 88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-231 | 13:35:49 | 98.92 | +0.03 | +0.03% | 98.89 | 99.27 | 98.6 | 99.49 | 98.95 | 1 327 | 1 313 092 | 58
| ВТБ Б1-236 | 10:20:24 | N/A | | | 106.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-237 | 13:33:03 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-238 | 13:16:15 | N/A | | | 92.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-239 | 13:34:58 | N/A | | | 120 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-240 | 12:52:41 | N/A | | | 92.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-241 | 13:40:38 | 76.89 | +2.89 | +3.91% | 74 | 76.89 | 76.89 | 76.89 | 76.89 | 1 | 769 | 1
| ВТБ Б1-242 | 12:06:15 | N/A | | | 90.74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-243 | 13:12:37 | N/A | | | 86.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-244 | 13:47:52 | N/A | | | 83.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-245 | 13:40:43 | N/A | | | 70 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-246 | 11:14:13 | N/A | | | 72.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-247 | 11:14:32 | N/A | | | 78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-248 | 11:14:52 | N/A | | | 78.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-249 | 10:11:05 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-250 | 13:49:28 | 85 | +12.99 | +18.04% | 72.01 | 79.2 | 79.2 | 85 | 82.1 | 2 | 1 642 | 2
| ВТБ Б1-254 | 10:47:55 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-255 | 13:40:41 | N/A | | | 84.48 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-256 | 13:50:16 | 89.81 | +2.67 | +3.06% | 87.14 | 89.81 | 89.81 | 89.81 | 89.81 | 1 | 898 | 1
| ВТБ Б1-259 | 13:39:24 | N/A | | | 91.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-260 | 13:40:46 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-261 | 13:40:37 | N/A | | | 95.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-262 | 13:40:35 | N/A | | | 90.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-263 | 12:50:49 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-264 | 13:44:24 | 92.51 | −0.02 | −0.02% | 92.53 | 92.51 | 92.51 | 92.51 | 92.51 | 199 | 184 095 | 1
| ВТБ Б1-265 | 13:16:13 | N/A | | | 90.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-266 | 13:47:05 | N/A | | | 93.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-267 | 13:40:15 | 90.3 | −0.01 | −0.01% | 90.31 | 90.31 | 90.3 | 90.31 | 90.3 | 355 | 320 573 | 3
| ВТБ Б1-268 | 13:16:12 | N/A | | | 90.23 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-274 | 13:50:02 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-275 | 13:46:37 | 91.08 | −3.91 | −4.12% | 94.99 | 91 | 91 | 91.08 | 91.08 | 511 | 465 415 | 6
| ВТБ Б1-276 | 13:41:43 | N/A | | | 90.47 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-278 | 13:46:37 | N/A | | | 90.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-279 | 13:46:37 | N/A | | | 98.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-280 | 10:33:42 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-281 | 13:46:37 | N/A | | | 88.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-282 | 13:16:15 | N/A | | | 88.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-283 | 13:46:37 | 88.89 | +0.69 | +0.78% | 88.2 | 88.59 | 88.59 | 88.89 | 88.75 | 366 | 324 836 | 11
| ВТБ Б1-284 | 13:42:12 | 88.6 | +0.1 | +0.11% | 88.5 | 88.6 | 88.6 | 88.6 | 88.6 | 20 | 17 720 | 1
| ВТБ Б1-287 | 13:46:37 | N/A | | | 88.65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-288 | 13:46:39 | 87.5 | −0.21 | −0.24% | 87.71 | 87.96 | 87.5 | 87.96 | 87.52 | 2 998 | 2 623 852 | 8
| ВТБ Б1-292 | 13:46:09 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-293 | 13:40:52 | N/A | | | 99.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-294 | 12:44:44 | N/A | | | 89.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-308 | 13:49:32 | N/A | | | 101.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-309 | 13:50:01 | 99.85 | −0.08 | −0.08% | 99.93 | 99.9 | 99.61 | 99.98 | 99.74 | 677 | 675 246 | 80
| ВТБ Б1-314 | 13:46:38 | 82.37 | +0.37 | +0.45% | 82 | 82.49 | 82.37 | 82.49 | 82.43 | 2 | 1 649 | 2
| ВТБ Б1-315 | 13:45:15 | 80.17 | +0.33 | +0.41% | 79.84 | 80.06 | 80.06 | 80.17 | 80.07 | 284 | 227 394 | 7
| ВТБ Б1-319 | 13:47:48 | 99.14 | −0.01 | −0.01% | 99.15 | 99.15 | 99.13 | 99.15 | 99.15 | 1 699 | 1 684 532 | 28
| ВТБ Б1-320 | 13:50:17 | 98.71 | 0 | 0% | 98.71 | 98.78 | 98.5 | 98.83 | 98.76 | 1 136 | 1 121 869 | 73
| ВТБ Б1-321 | 13:50:16 | 77.84 | +0.12 | +0.15% | 77.72 | 77.72 | 77.52 | 77.84 | 77.57 | 22 | 17 065 | 4
| ВТБ Б1-322 | 13:46:38 | 76.3 | 0 | 0% | 76.3 | 76.3 | 76.3 | 76.3 | 76.3 | 48 | 36 624 | 1
| ВТБ Б1-323 | 13:37:57 | 75.74 | +0.05 | +0.07% | 75.69 | 75.74 | 75.74 | 75.74 | 75.74 | 1 | 757 | 1
| ВТБ Б1-324 | 13:40:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-325 | 10:05:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-326 | 10:05:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-327 | 10:40:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-329 | 13:49:25 | 100.11 | −3.91 | −3.76% | 104.02 | 101 | 100.11 | 101 | 100.17 | 46 | 46 078 | 5
| ВТБ Б1-330 | 13:50:24 | 98 | −1.33 | −1.34% | 99.33 | 75.01 | 75.01 | 98 | 86.51 | 2 | 1 730 | 2
| ВТБ Б1-338 | 10:05:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-339 | 10:29:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-343 | 13:49:53 | 99.72 | −0.03 | −0.03% | 99.75 | 99.83 | 99.66 | 99.83 | 99.7 | 4 587 | 4 573 251 | 98
| ВТБ Б1-345 | 13:45:54 | 99.92 | −0.18 | −0.18% | 100.1 | 99.91 | 99.9 | 100.17 | 99.94 | 909 | 908 425 | 56
| ВТБ Б1-346 | 13:46:41 | 99.8 | +0.01 | +0.01% | 99.79 | 99.8 | 99.69 | 99.8 | 99.79 | 1 291 | 1 288 244 | 49
| ВТБ Б1-347 | 13:50:08 | 100.12 | +0.06 | +0.06% | 100.06 | 100.14 | 100.1 | 100.14 | 100.12 | 146 | 146 177 | 19
| ВТБ Б1-348 | 13:47:37 | 100.07 | +0.01 | +0.01% | 100.06 | 100.01 | 100.01 | 100.08 | 100.06 | 396 | 396 248 | 29
| ВТБ Б1-349 | 13:38:15 | 100.97 | +0.03 | +0.03% | 100.94 | 101.25 | 100.95 | 101.25 | 101.17 | 41 | 41 481 | 8
| ВТБ Б1-350 | 13:49:39 | 100.05 | −0.13 | −0.13% | 100.18 | 99.88 | 99.87 | 100.3 | 100.06 | 985 | 985 581 | 54
| ВТБ Б1-351 | 13:46:59 | 100.1 | +0.03 | +0.03% | 100.07 | 100.02 | 100.02 | 100.1 | 100.09 | 3 952 | 3 955 663 | 33
| ВТБ Б-1-65 | 13:31:52 | N/A | | | 90.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-66 | 13:35:21 | N/A | | | 134 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-68 | 10:44:01 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-69 | 13:35:23 | N/A | | | 108.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-71 | 13:35:28 | N/A | | | 124.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-79 | 13:01:50 | N/A | | | 135.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-81 | 10:43:01 | N/A | | | 130 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-83 | 13:35:17 | N/A | | | 123.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-96 | 10:28:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-97 | 13:40:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ БО-30 | 13:43:57 | 100.92 | −0.04 | −0.04% | 100.96 | 101.64 | 100.92 | 101.64 | 100.96 | 21 | 21 202 | 7
| ВТБ С1-252 | 12:12:14 | N/A | | | 101.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-475 | 12:18:18 | N/A | | | 95.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-483 | 11:11:30 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-518 | 13:50:07 | N/A | | | 99.76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-519 | 13:12:27 | N/A | | | 89.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-627 | 12:12:01 | 95.5 | +8.5 | +9.77% | 87 | 95.69 | 95.5 | 95.69 | 95.58 | 5 | 4 779 | 3
| ВТБ С1-713 | 13:19:19 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-714 | 12:15:04 | N/A | | | 88.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-733 | 11:39:10 | N/A | | | 119.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-782 | 11:28:30 | N/A | | | 100.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-795 | 11:39:11 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-800 | 11:30:09 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Т2-3 | 10:25:41 | N/A | | | 79.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБРКС01 | 13:50:24 | 89.39 | +0.13 | +0.15% | 89.26 | 89.26 | 89.12 | 89.42 | 89.24 | 7 166 | 6 395 159 | 315
| ВТБСУБ1-10 | 12:44:31 | N/A | | | 96.9614 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-11 | 11:35:01 | N/A | | | 65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-12 | 12:42:28 | N/A | | | 83.23 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-13 | 12:56:44 | N/A | | | 84.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-8 | 10:01:21 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-9 | 11:59:54 | N/A | | | 59.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-1 | 13:28:38 | N/A | | | 62 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-2 | 13:37:49 | N/A | | | 56 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-3 | 12:43:40 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-4 | 23.04.2024 18:40:03 | N/A | | | 101.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-5 | 12:38:45 | 64 | 0 | 0% | 64 | 64 | 64 | 64 | 64 | 1 | 6 400 000 | 1
| ВТБСУБТ1-6 | 12:56:40 | N/A | | | 83.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ2-1 | 13:45:48 | N/A | | | 67.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ2-2 | 10:09:40 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВХЗ-ао | 13:47:25 | 280.6 | +0.8 | +0.29% | 279.8 | 279.8 | 278.6 | 285.2 | 281.4 | 10 300 | 2 898 252 | 206
| ВЦЗ 1P1R | 13:27:56 | 91.1 | +0.2 | +0.22% | 90.9 | 91.1 | 91.1 | 91.1 | 91.1 | 1 | 911 | 1
| ВыбСудЗ ао | 13:39:57 | 19 100 | +700 | +3.80% | 18 400 | 18 050 | 18 050 | 19 700 | 18 950 | 48 | 909 150 | 38
| ВыбСудЗ ап | 13:49:53 | 13 080 | +220 | +1.71% | 12 860 | 12 960 | 12 900 | 13 700 | 13 180 | 116 | 1 528 040 | 83
| ВымпелК1Р1 | 13:50:07 | N/A | | | 92.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК1Р2 | 13:50:19 | N/A | | | 84.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК1Р3 | 13:47:53 | 82.19 | +0.06 | +0.07% | 82.13 | 82.13 | 82.13 | 82.19 | 82.14 | 9 | 7 393 | 4
| ВымпелК1Р4 | 13:38:31 | 83.7 | 0 | 0% | 83.7 | 84.83 | 83.7 | 84.83 | 84.19 | 23 | 19 364 | 5
| ВымпелК1Р5 | 13:46:25 | 87 | −0.39 | −0.45% | 87.39 | 87.38 | 87 | 87.38 | 87.19 | 4 | 3 488 | 4
| ВымпелК1Р6 | 13:49:15 | 88.82 | +0.05 | +0.06% | 88.77 | 89.13 | 88.82 | 89.13 | 88.95 | 81 | 72 048 | 15
| ВымпелК1Р7 | 13:49:50 | 85.8 | +0.5 | +0.59% | 85.3 | 85.4 | 85.4 | 85.86 | 85.81 | 25 | 21 451 | 11
| ВымпелК1Р8 | 13:49:57 | 79 | 0 | 0% | 79 | 79 | 78.85 | 79 | 79 | 86 | 67 936 | 12
| ВымпелК1Р9 | 10:27:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК2Р1 | 13:50:07 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК2Р3 | 10:27:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р2 | 10:27:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р3 | 11:46:47 | N/A | | | 90.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р4 | 11:39:11 | N/A | | | 89.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелКБО2 | 10:27:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелКБО3 | 13:38:00 | 100.28 | +0.08 | +0.08% | 100.2 | 100.28 | 100.28 | 100.28 | 100.28 | 1 | 1 003 | 1
| ВЭБ 1P-19 | 13:49:50 | 81.23 | +0.28 | +0.35% | 80.95 | 81.35 | 80.74 | 81.35 | 81.04 | 47 | 38 089 | 27
| ВЭБ ПБО1Р1 | 10:27:38 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ.РФ 18 | 13:39:05 | 97.14 | +0.26 | +0.27% | 96.88 | 97.14 | 97.14 | 97.15 | 97.14 | 80 | 77 713 | 8
| ВЭБ.РФ 19 | 13:50:12 | 103.98 | +0.19 | +0.18% | 103.79 | 106.17 | 100.53 | 106.18 | 104.67 | 10 | 10 467 | 9
| ВЭБ.РФ 21 | 13:50:05 | 95.48 | +0.18 | +0.19% | 95.3 | 95.5 | 95.48 | 95.5 | 95.49 | 2 | 1 910 | 2
| ВЭБ1P-18 | 13:49:22 | 85.15 | +0.04 | +0.05% | 85.11 | 85.11 | 84.5 | 85.35 | 84.7 | 489 | 414 174 | 51
| ВЭБ1P-20 | 10:27:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-23В | 13:49:07 | 95.34 | −1.56 | −1.61% | 96.9 | 95.34 | 95.34 | 95.34 | 95.34 | 2 | 175 676 | 2
| ВЭБ1P-24 | 10:27:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-25 | 10:27:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-26 | 13:50:00 | 84.27 | −0.1 | −0.12% | 84.37 | 84.17 | 84.17 | 84.27 | 84.21 | 14 | 11 790 | 4
| ВЭБ1P-28 | 13:50:20 | 88.96 | −0.34 | −0.38% | 89.3 | 89.3 | 88.96 | 89.3 | 89.13 | 6 | 5 348 | 5
| ВЭБ1P-29 | 13:50:13 | 91.1 | 0 | 0% | 91.1 | 92.11 | 90.11 | 95.55 | 94.3 | 17 | 16 030 | 6
| ВЭБ1P-30В | 13:48:06 | N/A | | | 96.5 | N/A | N/A | N/A | 97 | 0 | 0 | 0
| ВЭБ1P-32 | 10:27:42 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-34 | 13:50:15 | 96.5 | −0.05 | −0.05% | 96.55 | 96.57 | 96.03 | 96.69 | 96.44 | 1 184 | 1 141 814 | 61
| ВЭБ1P-35 | 13:38:00 | 94.53 | −2.29 | −2.37% | 96.82 | 96.55 | 94.53 | 96.55 | 94.69 | 13 | 12 310 | 3
| ВЭБ1P-К440 | 10:27:53 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-К441 | 10:27:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-К443 | 10:27:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-К462 | 13:27:05 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2P-33 | 13:50:06 | 89.66 | +0.27 | +0.30% | 89.39 | 90.07 | 89.25 | 90.16 | 89.61 | 2 860 | 2 562 748 | 79
| ВЭБ2P-К478 | 11:39:11 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2P-К486 | 25.04.2024 18:48:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2P-К487 | 11:39:10 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-31 | 13:50:02 | 100.46 | −0.06 | −0.06% | 100.52 | 100.51 | 100.2 | 100.56 | 100.41 | 103 | 103 427 | 16
| ВЭБP-36 | 13:49:40 | 101.45 | +0.01 | +0.01% | 101.44 | 101.46 | 101.44 | 101.47 | 101.1 | 113 | 114 642 | 9
| ВЭБP-37 | 13:44:16 | 101.8 | −0.11 | −0.11% | 101.91 | 101.91 | 101.7 | 101.91 | 101.7 | 2 441 | 2 483 756 | 25
| ВЭБP-38 | 13:50:03 | 101.7 | 0 | 0% | 101.7 | 101.7 | 101.7 | 101.7 | 101.7 | 1 | 1 017 | 1
| ВЭБP-39 | 13:39:16 | 100.01 | 0 | 0% | 100.01 | 100.02 | 100 | 100.18 | 100 | 4 115 | 4 115 114 | 10
| ВЭБP-40 | 13:47:32 | 100.13 | +0.07 | +0.07% | 100.06 | 100.14 | 100.13 | 100.14 | 100.14 | 159 | 159 219 | 6
| 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 | 13:49:28 | 97.7 | −0.03 | −0.03% | 97.73 | 97.73 | 97.61 | 97.73 | 97.67 | 26 | 19 048 | 6
| ВЭББНКР 02 | 13:16:52 | 91.7 | −0.56 | −0.61% | 92.26 | 91.32 | 91.05 | 91.92 | 91.26 | 63 | 57 494 | 10
| ВЭББНКР 03 | 13:50:14 | 90.58 | +0.58 | +0.64% | 90 | 89.2 | 89.2 | 90.7 | 89.92 | 4 | 3 597 | 3
| ВЭББНКР 04 | 13:42:08 | 92.8 | −0.1 | −0.11% | 92.9 | 92.99 | 92.64 | 92.99 | 92.83 | 245 | 227 426 | 34
| ВЭББНКР 05 | 13:50:16 | 100.05 | +0.05 | +0.05% | 100 | 100.14 | 100.02 | 100.15 | 100.11 | 169 | 169 192 | 24
| ВЭББНКР 06 | 13:47:29 | 100.37 | −0.02 | −0.02% | 100.39 | 100.38 | 100.17 | 100.38 | 100.3 | 692 | 694 104 | 83
| ВЭБлизБ04 | 13:50:03 | N/A | | | 88.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБлизБ05 | 13:50:16 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБлизБ06 | 13:50:19 | N/A | | | 95.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБлизБ07 | 13:49:50 | N/A | | | 104.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГАЗ ао | 13:48:59 | 809 | −3 | −0.37% | 812 | 811 | 806 | 823 | 815 | 470 | 383 010 | 34
| ГАЗ ап | 13:49:41 | 511.5 | 0 | 0% | 511.5 | 511.5 | 511.5 | 515.5 | 512 | 170 | 87 045 | 9
| ГазК 2Б-01 | 10:02:07 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап2P10 | 13:49:29 | 99.39 | 0 | 0% | 99.39 | 99.37 | 99.34 | 99.4 | 99.31 | 1 173 | 1 165 952 | 14
| ГазКап2P11 | 13:50:02 | 99.6 | +0.14 | +0.14% | 99.46 | 99.64 | 99.46 | 99.64 | 99.51 | 745 | 741 314 | 33
| ГазКап2P12 | 13:37:37 | 99.65 | +0.05 | +0.05% | 99.6 | 99.77 | 99.65 | 99.77 | 99.69 | 135 | 134 581 | 10
| ГазКап2P14 | 13:50:08 | 100.21 | +0.02 | +0.02% | 100.19 | 100.87 | 100.01 | 100.88 | 100.31 | 1 812 | 1 817 677 | 57
| ГазКБЗО26Д | 13:50:20 | 86.6173 | −0.3838 | −0.44% | 87.0011 | 86.9607 | 86.6173 | 87.1954 | 86.8951 | 1 178 | 94 307 924 | 33
| ГазКЗ-24Е | 13:50:17 | 97.6 | +0.0338 | +0.03% | 97.5662 | 97.5663 | 97.5001 | 98.054 | 97.749 | 991 | 95 617 647 | 29
| ГазКЗ-25Е | 13:50:08 | 97.8504 | −0.1496 | −0.15% | 98 | 98.0502 | 97.8504 | 99 | 98.3395 | 2 865 | 278 102 278 | 34
| ГазКЗ-25Е2 | 13:50:11 | 96.6899 | −0.1967 | −0.20% | 96.8866 | 96.9 | 96.4802 | 97.2 | 96.9683 | 194 | 18 568 791 | 22
| ГазКЗ-26Д | 13:50:18 | 98.46 | −0.4302 | −0.44% | 98.8902 | 98.8248 | 98.4353 | 99.4499 | 98.8296 | 1 591 | 145 169 250 | 102
| ГазКЗ-26Е | 13:49:14 | 93.1528 | −0.3471 | −0.37% | 93.4999 | 93.0057 | 92.9003 | 93.7899 | 93.3122 | 76 | 7 000 094 | 11
| ГазКЗ-27Д | 13:50:04 | 98.17 | +0.42 | +0.43% | 97.75 | 97.47 | 97.46 | 98.29 | 98.05 | 1 245 | 112 471 194 | 23
| ГазКЗ-27Д2 | 13:50:12 | 91.6996 | −0.2904 | −0.32% | 91.99 | 91.6001 | 91.6 | 91.7998 | 91.6103 | 1 014 | 85 575 038 | 25
| ГазКЗ-27Е | 13:50:11 | 87.7001 | −0.2497 | −0.28% | 87.9498 | 87.8897 | 87.7 | 87.9999 | 87.7413 | 117 | 10 133 087 | 13
| ГазКЗ-27Ф | 13:49:01 | 87.1772 | +0.3782 | +0.44% | 86.799 | 87.9986 | 87.1772 | 87.9986 | 87.5879 | 2 | 884 146 | 2
| ГазКЗ-28Д | 13:50:19 | 96.4597 | −0.51 | −0.53% | 96.9697 | 97.15 | 96.4597 | 97.15 | 96.9782 | 19 | 1 697 600 | 7
| ГазКЗ-28Е | 13:50:09 | 82.585 | +0.085 | +0.10% | 82.5 | 82.7381 | 82.51 | 82.9895 | 82.5221 | 389 | 31 686 308 | 22
| ГазКЗ-29Д | 13:50:21 | 86.0497 | −0.2503 | −0.29% | 86.3 | 86.1074 | 85.5 | 86.86 | 86.0871 | 438 | 34 700 177 | 97
| ГазКЗ-30Д | 13:50:16 | 84.7067 | −0.0133 | −0.02% | 84.72 | 85.0001 | 83.882 | 85.4002 | 84.6145 | 2 830 | 220 589 139 | 164
| ГазКЗ-31Д | 13:50:01 | 83.7214 | −0.2785 | −0.33% | 83.9999 | 83.9494 | 83.0336 | 83.9494 | 83.4926 | 426 | 32 769 156 | 80
| ГазКЗ-34Д | 13:50:00 | 117.3102 | −0.1382 | −0.12% | 117.4484 | 117.6812 | 116.8961 | 117.7878 | 117.4896 | 32 | 3 462 656 | 30
| ГазКЗ-37Д | 13:50:19 | 107.9213 | +0.364 | +0.34% | 107.5573 | 107.8857 | 107.56 | 108.6672 | 107.873 | 281 | 27 927 164 | 95
| ГазКЗ-Б26Е | 13:50:17 | 78.15 | +0.0287 | +0.04% | 78.1213 | 78.2242 | 78.1 | 78.6324 | 78.1948 | 157 | 12 117 962 | 51
| ГАЗКОН-ао | 30.11.2023 18:50:02 | 659 | +331 | +100.91% | 328 | 659 | 659 | 659 | 659 | 10 | 6 590 | 1
| ГазпКап2P1 | 10:28:29 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P2 | 10:28:34 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P3 | 10:28:29 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P4 | 10:28:34 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P5 | 10:28:29 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P6 | 10:28:34 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P7 | 10:28:29 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P8 | 10:28:34 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P9 | 13:45:34 | 99.4 | +0.01 | +0.01% | 99.39 | 99.49 | 99.33 | 99.49 | 99.3 | 18 | 17 890 | 9
| ГазпКап3P1 | 13:18:42 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3Б1 | 13:37:52 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3Б2 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| Газпн3P10R | 13:49:49 | 100.74 | −0.04 | −0.04% | 100.78 | 100.85 | 100.52 | 100.86 | 100.61 | 549 082 | 552 405 312 | 174
| Газпн3P11R | 13:47:23 | 100.53 | +0.13 | +0.13% | 100.4 | 100.53 | 100.53 | 100.53 | 100.53 | 4 | 4 021 | 3
| Газпнф1P2R | 10:28:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Газпнф1P4R | 13:50:23 | 95.7 | −0.08 | −0.08% | 95.78 | 95.98 | 95.7 | 96.01 | 95.94 | 456 | 437 465 | 22
| Газпнф1P5R | 12:29:17 | N/A | | | 96.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Газпнф3P1R | 13:47:23 | 96.11 | −0.08 | −0.08% | 96.19 | 96.02 | 95.7 | 96.24 | 95.89 | 328 | 314 529 | 43
| Газпнф3P2R | 13:50:24 | 77.89 | +1.06 | +1.38% | 76.83 | 76.06 | 75.83 | 77.9 | 76.89 | 5 646 | 4 341 337 | 144
| Газпнф3P3R | 13:42:21 | 94.5 | +0.01 | +0.01% | 94.49 | 94.56 | 94.48 | 94.56 | 94.5 | 18 | 17 010 | 9
| Газпнф3P4R | 10:52:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Газпнф3P5R | 13:49:44 | 93.41 | +0.03 | +0.03% | 93.38 | 92.37 | 92.37 | 93.43 | 93.12 | 183 | 170 407 | 54
| Газпнф3P6R | 13:49:33 | 100.76 | −0.01 | −0.01% | 100.77 | 100.76 | 100.45 | 100.76 | 100.74 | 27 891 | 28 098 784 | 57
| Газпнф3P7R | 13:48:59 | 99.99 | −0.02 | −0.02% | 100.01 | 100.05 | 99.95 | 100.05 | 100 | 58 281 | 58 280 981 | 41
| Газпнф3P8R | 13:49:41 | 101.25 | +0.12 | +0.12% | 101.13 | 101.13 | 101.13 | 101.28 | 101.23 | 1 335 | 1 351 432 | 128
| Газпнф3P9R | 13:50:20 | 100.34 | +0.11 | +0.11% | 100.23 | 100.43 | 100.1 | 100.43 | 100.29 | 152 | 152 288 | 18
| ГазпРнД ао | 13:49:57 | 36 700 | 0 | 0% | 36 700 | 36 100 | 36 000 | 36 700 | 36 300 | 6 | 218 000 | 6
| ГазпрнефБ3 | 13:50:03 | 100 | −0.5 | −0.50% | 100.5 | 99.31 | 99.1 | 100 | 99.65 | 9 | 8 968 | 3
| Газпрнефть | 13:50:18 | 751.45 | +0.15 | +0.02% | 751.3 | 751.5 | 750.5 | 755.9 | 752.85 | 175 591 | 132 195 617 | 4 069
| ГАЗПРОМ ао | 13:50:19 | 163.41 | +0.06 | +0.04% | 163.35 | 163.49 | 163.22 | 164.19 | 163.76 | 6 835 200 | 1 119 334 485 | 14 479
| ГазпромБ19 | 13:12:10 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромБ20 | 13:12:10 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромБ22 | 13:50:04 | 92.73 | +0.09 | +0.10% | 92.64 | 91.94 | 91.94 | 92.88 | 92.65 | 319 | 295 546 | 46
| ГазпромБ23 | 13:38:05 | 92.7 | −0.39 | −0.42% | 93.09 | 93.1 | 92.33 | 93.1 | 92.74 | 110 | 102 009 | 19
| ГазпромБО7 | 13:11:43 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК 2 | 13:39:02 | N/A | | | 86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК 3 | 13:20:19 | N/A | | | 83.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК07 | 13:46:12 | 99.58 | −0.02 | −0.02% | 99.6 | 99.59 | 99.35 | 99.65 | 99.5 | 3 587 | 3 569 579 | 70
| ГазпромКP2 | 13:50:03 | 98.61 | +0.06 | +0.06% | 98.55 | 98.61 | 98.55 | 98.61 | 98.61 | 166 | 163 685 | 9
| ГазпромКP3 | 13:49:40 | 91.65 | +0.01 | +0.01% | 91.64 | 91.63 | 91.4 | 91.65 | 91.4 | 20 078 | 18 351 450 | 19
| ГазпромКP4 | 13:49:09 | 80.48 | −0.11 | −0.14% | 80.59 | 80.66 | 80.48 | 80.91 | 80.68 | 117 | 94 401 | 19
| ГазпромКP5 | 13:49:44 | 90.07 | −0.28 | −0.31% | 90.35 | 90.35 | 89.71 | 90.45 | 89.95 | 994 | 894 114 | 130
| ГазпромКP6 | 13:50:20 | 89.98 | −0.12 | −0.13% | 90.1 | 90.11 | 89.88 | 90.12 | 90.02 | 1 472 | 1 325 126 | 229
| ГазпромКP7 | 13:42:27 | 92.63 | −0.17 | −0.18% | 92.8 | 92.52 | 92.49 | 93.05 | 92.74 | 120 | 111 290 | 35
| ГазпромКP8 | 13:50:14 | 92.2 | +0.31 | +0.34% | 91.89 | 91.98 | 91.42 | 92.2 | 92.03 | 369 | 339 582 | 82
| ГазпромКБ1 | 13:50:03 | 94.29 | +0.04 | +0.04% | 94.25 | 94.4 | 94.29 | 94.4 | 94.31 | 6 | 5 659 | 3
| ГазпромКБ2 | 13:50:03 | 94.42 | +0.17 | +0.18% | 94.25 | 94.3 | 94.3 | 94.42 | 94.31 | 10 | 9 431 | 5
| ГазпромКБ3 | 13:50:14 | 94.21 | −0.04 | −0.04% | 94.25 | 94.25 | 93.45 | 94.25 | 94.03 | 16 | 15 045 | 6
| ГазпромКБ4 | 13:50:19 | 94.26 | +0.36 | +0.38% | 93.9 | 93.93 | 93.88 | 94.26 | 93.9 | 306 | 287 337 | 6
| 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 | 13:49:40 | 105.83 | +0.53 | +0.50% | 105.3 | 105.69 | 104.8 | 105.83 | 105.67 | 395 | 417 401 | 36
| ГарИнв2P05 | 13:49:59 | 97.64 | −0.04 | −0.04% | 97.68 | 97.95 | 97.09 | 97.95 | 97.48 | 494 | 481 536 | 51
| ГарИнв2P06 | 13:49:24 | 96.68 | −0.11 | −0.11% | 96.79 | 96.59 | 96.43 | 96.8 | 96.6 | 1 189 | 1 148 551 | 49
| ГарИнв2P07 | 13:49:52 | 97.88 | +0.14 | +0.14% | 97.74 | 97.85 | 97.14 | 97.89 | 97.61 | 1 596 | 1 557 900 | 148
| ГарИнв2P08 | 13:49:35 | 102.26 | +0.02 | +0.02% | 102.24 | 102.22 | 101.98 | 102.4 | 102.25 | 3 592 | 3 672 719 | 201
| ГЕНЕТИКБ01 | 13:50:24 | 98.31 | −0.69 | −0.70% | 99 | 98.99 | 98.04 | 99.24 | 98.75 | 225 | 158 702 | 19
| ГИДРОМАШ01 | 13:49:03 | 95.33 | +0.22 | +0.23% | 95.11 | 95.34 | 95.15 | 95.35 | 95.32 | 39 | 37 174 | 15
| ГИДРОМАШ02 | 13:49:59 | 100.29 | 0 | 0% | 100.29 | 100.3 | 100.27 | 100.3 | 100.3 | 626 | 627 863 | 44
| ГИДРОМАШБ3 | 13:49:58 | 98.09 | −0.07 | −0.07% | 98.16 | 98.35 | 98.08 | 98.38 | 98.18 | 186 | 182 619 | 19
| Гиперион | 13:50:24 | N/A | | | 1 666.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГК ЕКС БО1 | 13:50:17 | 97.5 | +0.07 | +0.07% | 97.43 | 97.59 | 97.34 | 97.59 | 97.49 | 347 | 338 298 | 36
| ГК РБК ао | 13:50:19 | 21.134 | +1.056 | +5.26% | 20.078 | 20.18 | 20.078 | 21.65 | 20.992 | 28 375 400 | 595 668 154 | 21 728
| ГлДорога 3 | 13:14:29 | N/A | | | 95.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлДорога 6 | 12:03:28 | N/A | | | 88.22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлДорога 7 | 11:39:10 | N/A | | | 91.02 | 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 | 13:48:15 | 103.17 | −0.33 | −0.32% | 103.5 | 103.49 | 102.72 | 103.5 | 103.25 | 121 | 99 943 | 25
| ГлобалФ1P2 | 13:49:44 | 99.74 | +1.05 | +1.06% | 98.69 | 99.08 | 98.95 | 99.81 | 99.43 | 268 | 266 477 | 38
| ГлобалФ1P3 | 13:49:18 | 93.41 | −0.54 | −0.57% | 93.95 | 93.71 | 93.41 | 94.16 | 93.68 | 235 | 220 147 | 62
| ГлобалФ1P4 | 13:47:59 | 102.3 | +0.1 | +0.10% | 102.2 | 102 | 101.4 | 102.5 | 101.87 | 172 | 175 223 | 30
| ГЛОРАКС 01 | 13:45:07 | 95.68 | +0.08 | +0.08% | 95.6 | 95.7 | 95.28 | 95.7 | 95.53 | 644 | 615 218 | 40
| ГЛОРАКС1Р1 | 13:45:08 | 98.11 | +0.13 | +0.13% | 97.98 | 97.98 | 97.97 | 98.2 | 98.14 | 1 333 | 1 308 199 | 44
| ГЛОРАКС1Р2 | 13:47:49 | 99.91 | +0.02 | +0.02% | 99.89 | 99.85 | 99.72 | 99.98 | 99.91 | 2 394 | 2 391 746 | 211
| ГМКНорНик | 13:50:20 | 156.52 | −1 | −0.63% | 157.52 | 157.56 | 156.06 | 157.86 | 157.12 | 1 672 060 | 262 710 026 | 5 181
| ГПБ 01-АТ1 | 13:11:43 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ БО-08 | 13:48:30 | 99.48 | −0.1 | −0.10% | 99.58 | 99.64 | 99.48 | 99.69 | 99.66 | 780 | 777 374 | 16
| ГПБ БО-09 | 13:50:21 | 98.59 | +0.11 | +0.11% | 98.48 | 98.5 | 98.5 | 98.59 | 98.57 | 5 | 4 929 | 2
| ГПБ БО-10 | 13:47:42 | 97.18 | −0.11 | −0.11% | 97.29 | 97.33 | 97.11 | 97.33 | 97.19 | 416 | 404 329 | 32
| ГПБ БО-17 | 13:49:04 | 96.61 | −0.17 | −0.18% | 96.78 | 96.76 | 96.42 | 96.76 | 96.59 | 832 | 803 646 | 60
| ГПБ Т2-02Е | 10:01:35 | N/A | | | 59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-03Д | 10:00:48 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-04Д | 10:01:35 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P11P | 13:42:03 | 98.81 | +0.11 | +0.11% | 98.7 | 98.7 | 98.53 | 98.81 | 98.64 | 13 | 12 824 | 9
| ГПБ001P12P | 10:28:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P14P | 13:50:19 | 95.4 | −0.44 | −0.46% | 95.84 | 95.9 | 95.4 | 95.92 | 95.49 | 211 | 201 477 | 44
| ГПБ001P17P | 13:50:12 | 97.43 | −0.15 | −0.15% | 97.58 | 97.38 | 97.29 | 97.74 | 97.41 | 497 | 484 131 | 23
| ГПБ001P18P | 13:24:13 | 99.43 | −0.02 | −0.02% | 99.45 | 96.83 | 96.41 | 99.43 | 98 | 89 | 87 218 | 8
| ГПБ001P19P | 13:50:23 | 96.98 | +0.47 | +0.49% | 96.51 | 97.23 | 96.96 | 97.25 | 97.06 | 7 | 6 794 | 7
| ГПБ001P20P | 13:12:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P21P | 13:50:20 | N/A | | | 94.69 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P22P | 13:50:20 | 93.68 | −1.23 | −1.30% | 94.91 | 93.68 | 93.68 | 93.68 | 93.68 | 60 | 56 208 | 6
| ГПБ001P26P | 13:50:23 | 91.5 | −0.24 | −0.26% | 91.74 | 90.41 | 90.41 | 92.41 | 92.32 | 51 144 | 47 215 206 | 2 683
| ГПБ003P01P | 13:49:31 | 95.15 | +0.22 | +0.23% | 94.93 | 94.91 | 94.9 | 95.15 | 94.93 | 126 | 119 611 | 17
| ГПБ004Р01 | 10:05:03 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р02 | 11:07:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р03 | 11:07:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р04 | 10:28:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р05 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ГПБ005P01P | 13:46:38 | 98.29 | +0.06 | +0.06% | 98.23 | 98.31 | 97.4 | 98.31 | 98.2 | 20 | 19 639 | 11
| ГПБ005P02P | 13:49:57 | 99.83 | −0.17 | −0.17% | 100 | 99.9 | 99.7 | 100 | 99.84 | 8 577 | 8 563 362 | 121
| ГПБ005P03P | 13:36:41 | 99.98 | +0.38 | +0.38% | 99.6 | 99.97 | 99.97 | 99.98 | 99.98 | 18 | 17 996 | 9
| ГПБ3P6CNY | 13:15:08 | N/A | | | N/A | N/A | N/A | N/A | 102.5642 | 0 | 0 | 0
| ГПБ3P7CNY | 10:28:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-02 | 11:07:37 | N/A | | | 94.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-03 | 11:07:40 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-05 | 10:28:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-06 | 11:07:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-07 | 10:28:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-08 | 11:10:47 | N/A | | | 60.22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-09 | 12:30:11 | N/A | | | 79.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-10 | 10:28:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-11 | 10:28:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-12 | 11:07:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-13 | 12:27:39 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-14 | 10:28:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-Т2-05Р | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБУАЕОбИП | 13:43:43 | N/A | | | 1 890 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБУАМОбИП | 13:44:00 | N/A | | | 1 785 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГрупПро1P1 | 13:49:27 | 100 | +0.01 | +0.01% | 99.99 | 99.99 | 99.99 | 100 | 99.99 | 8 | 7 999 | 3
| ГрупПро1P2 | 13:50:00 | 95.51 | +0.88 | +0.93% | 94.63 | 95.8 | 94.46 | 96.26 | 95 | 259 | 246 045 | 46
| ГрупПро1P3 | 13:48:32 | 94.99 | −0.01 | −0.01% | 95 | 94.99 | 94.53 | 95.19 | 94.92 | 1 192 | 1 131 427 | 185
| ГТЛК 1P-01 | 13:43:37 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТЛК 1P-02 | 13:49:49 | N/A | | | 96.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТЛК 1P-03 | 13:48:00 | 100.58 | +0.18 | +0.18% | 100.4 | 100.49 | 100.49 | 100.58 | 100.51 | 18 118 | 18 209 946 | 93
| ГТЛК 1P-04 | 13:50:06 | 94.01 | −0.1 | −0.11% | 94.11 | 94.12 | 93.67 | 94.2 | 93.92 | 378 | 355 035 | 110
| ГТЛК 1P-05 | 13:50:18 | N/A | | | 100.0589 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТЛК 1P-06 | 13:50:05 | 100 | 0 | 0% | 100 | 99.99 | 99.83 | 100.29 | 99.94 | 668 | 448 335 | 39
| ГТЛК 1P-07 | 13:50:11 | 90.92 | +0.14 | +0.15% | 90.78 | 90.93 | 90.71 | 91.02 | 90.92 | 65 | 59 096 | 16
| ГТЛК 1P-08 | 13:49:18 | 89.28 | +0.02 | +0.02% | 89.26 | 89.27 | 89.12 | 89.31 | 89.28 | 193 | 172 305 | 16
| ГТЛК 1P-09 | 13:50:17 | 96.07 | −0.08 | −0.08% | 96.15 | 96.15 | 96.01 | 96.16 | 96.09 | 534 | 513 115 | 32
| ГТЛК 1P-10 | 13:50:16 | 97.91 | +0.54 | +0.55% | 97.37 | 97.82 | 97.76 | 97.91 | 97.77 | 20 | 19 555 | 4
| ГТЛК 1P-12 | 13:50:24 | 85.39 | −0.26 | −0.30% | 85.65 | 85.53 | 84.75 | 85.65 | 85.07 | 150 | 127 609 | 19
| ГТЛК 1P-13 | 13:50:02 | 86.1 | +0.01 | +0.01% | 86.09 | 86.13 | 85.94 | 86.14 | 85.99 | 46 | 39 556 | 8
| ГТЛК 1P-14 | 13:49:25 | 91.08 | −0.08 | −0.09% | 91.16 | 91.09 | 91.08 | 91.1 | 91.09 | 9 | 8 198 | 6
| ГТЛК 1P-15 | 13:50:10 | 92.62 | +0.07 | +0.08% | 92.55 | 92.85 | 92.51 | 93.19 | 92.88 | 3 855 | 1 432 261 | 106
| ГТЛК 1P-16 | 13:50:11 | 83.48 | −0.22 | −0.26% | 83.7 | 84.16 | 83.48 | 84.16 | 83.56 | 47 | 19 636 | 20
| ГТЛК 1P-17 | 13:50:20 | 84.58 | +0.01 | +0.01% | 84.57 | 84.35 | 84.31 | 84.87 | 84.52 | 229 | 193 546 | 56
| ГТЛК 1P-18 | 13:45:11 | 80.43 | −0.04 | −0.05% | 80.47 | 80.39 | 80.35 | 80.65 | 80.43 | 877 | 705 390 | 17
| ГТЛК 1P-19 | 13:49:27 | 78.65 | +0.04 | +0.05% | 78.61 | 78.61 | 78.6 | 78.73 | 78.62 | 40 | 31 447 | 10
| ГТЛК 1P-20 | 13:50:07 | 98.87 | 0 | 0% | 98.87 | 98.87 | 98.85 | 98.96 | 98.85 | 252 | 249 105 | 9
| ГТЛК 2P-01 | 13:49:48 | 96.66 | +0.18 | +0.19% | 96.48 | 96.51 | 96.51 | 96.69 | 96.67 | 38 | 36 733 | 8
| ГТЛК 2P-02 | 13:47:49 | 91.09 | +0.09 | +0.10% | 91 | 91.15 | 91.01 | 91.28 | 91.05 | 26 | 23 672 | 10
| ГТЛК 2P-03 | 13:49:47 | 100.48 | +0.09 | +0.09% | 100.39 | 100.4 | 100.36 | 100.58 | 100.49 | 11 464 | 11 519 750 | 102
| ГТЛК БО-03 | 13:50:17 | 97.4 | +0.79 | +0.82% | 96.61 | 96.83 | 96.83 | 97.4 | 96.91 | 449 | 435 112 | 30
| ГТЛК БО-04 | 13:32:26 | 99.21 | +0.07 | +0.07% | 99.14 | 99.51 | 99.21 | 100.19 | 99.57 | 213 | 212 076 | 30
| ГТЛК БО-05 | 13:49:18 | 99.96 | −0.6 | −0.60% | 100.56 | 100.54 | 99.96 | 100.54 | 100.02 | 11 | 11 002 | 4
| ГТЛК БО-06 | 13:50:02 | 95.3 | +0.02 | +0.02% | 95.28 | 95.4 | 94.35 | 95.4 | 95.11 | 2 567 | 2 441 414 | 42
| ГТЛК БО-07 | 13:50:02 | 93.7 | 0 | 0% | 93.7 | 93.91 | 93.7 | 93.92 | 93.8 | 125 | 117 253 | 8
| ГТЛК БО-08 | 13:46:00 | 94 | −0.3 | −0.32% | 94.3 | 93.85 | 93.52 | 94 | 93.95 | 66 | 62 006 | 6
| ГТЛК ЗО24Д | 13:49:46 | 99.6001 | +0.35 | +0.35% | 99.2501 | 99.6002 | 99.6001 | 99.9959 | 99.6129 | 31 | 2 845 019 | 4
| ГТЛК ЗО25Д | 13:50:20 | 99.5 | +0.2 | +0.20% | 99.3 | 99.4983 | 99.4 | 99.5 | 99.4996 | 484 | 44 368 445 | 14
| ГТЛК ЗО26Д | 13:50:17 | 97 | +0.65 | +0.67% | 96.35 | 97.8482 | 97 | 97.8482 | 97.1512 | 15 | 1 342 601 | 7
| ГТЛК ЗО27Д | 13:50:17 | 93.9999 | +0.4998 | +0.53% | 93.5001 | 93.9999 | 93.9998 | 94 | 93.9999 | 328 | 28 405 918 | 13
| ГТЛК ЗО28Д | 13:49:14 | 93 | −0.1005 | −0.11% | 93.1005 | 92.5203 | 92.5203 | 93 | 92.9832 | 63 | 5 397 003 | 10
| ГТЛК ЗО29Д | 13:50:16 | 89.7442 | +0.0442 | +0.05% | 89.7 | 89.7007 | 89.7004 | 90.4902 | 89.9114 | 14 | 1 159 713 | 10
| ГТЛК1520 2 | 10:29:10 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТМ ао | 13:50:20 | 403.1 | −4.2 | −1.03% | 407.3 | 404.2 | 400 | 411.2 | 404.2 | 180 520 | 72 964 841 | 2 964
| ДАРСДев1Р1 | 13:50:03 | 95.99 | −0.38 | −0.39% | 96.37 | 96.56 | 95.99 | 96.81 | 96.13 | 657 | 631 604 | 118
| ДАРСДев1Р2 | 13:49:49 | 99.14 | −0.17 | −0.17% | 99.31 | 99.87 | 99 | 99.87 | 99.08 | 7 355 | 7 287 540 | 238
| ДВМП ао | 13:50:19 | 85.98 | −0.91 | −1.05% | 86.89 | 87.18 | 85.7 | 87.92 | 86.78 | 1 605 990 | 139 371 473 | 5 286
| ДелоПортс1 | 13:50:07 | N/A | | | 88.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДелПорт1P3 | 10:29:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Дельта1Р01 | 13:50:11 | 99.08 | −0.01 | −0.01% | 99.09 | 99.04 | 98.69 | 99.18 | 98.91 | 110 | 27 200 | 22
| Держава 03 | 10:29:12 | N/A | | | 122.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДетскийМир | 13:50:24 | 45.94 | −0.1 | −0.22% | 46.04 | 46 | 45.9 | 46.04 | 45.96 | 25 040 | 1 150 670 | 170
| ДжетЛ БО-1 | 13:50:17 | 121.82 | −0.37 | −0.30% | 122.19 | 122.41 | 101.3 | 122.41 | 115.51 | 554 | 639 928 | 47
| Джи-гр 2Р1 | 13:50:17 | 99.13 | +0.12 | +0.12% | 99.01 | 99.02 | 98.66 | 99.16 | 99 | 671 | 199 279 | 41
| Джи-гр 2Р2 | 13:49:07 | 99.8 | +0.08 | +0.08% | 99.72 | 99.73 | 99.57 | 99.81 | 99.71 | 124 | 82 428 | 41
| Джи-гр 2Р3 | 13:49:33 | 99.2 | +0.05 | +0.05% | 99.15 | 99.15 | 99 | 99.35 | 99.13 | 1 268 | 1 256 980 | 164
| Джой 1P1 | 13:50:04 | 102.72 | −0.29 | −0.28% | 103.01 | 103 | 102.68 | 103.01 | 102.87 | 333 | 342 563 | 39
| Джой 1P2 | 13:48:17 | 100.48 | +0.13 | +0.13% | 100.35 | 100.37 | 100.3 | 100.48 | 100.41 | 1 843 | 1 850 621 | 223
| ДОМ 1P-11R | 13:49:39 | 98.29 | +0.32 | +0.33% | 97.97 | 98.2 | 98.2 | 98.29 | 98.26 | 157 | 154 264 | 7
| ДОМ 1P-12R | 13:50:21 | N/A | | | 94.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 1P-13R | 10:29:22 | N/A | | | 101.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 1P-14R | 13:50:18 | 98.52 | +0.02 | +0.02% | 98.5 | 98.03 | 98.03 | 98.71 | 98.51 | 576 | 567 394 | 20
| ДОМ 1P-15R | 13:49:51 | 94.78 | +0.37 | +0.39% | 94.41 | 94.87 | 94.6 | 94.87 | 94.75 | 52 | 49 272 | 7
| ДОМ 1P-16R | 13:50:03 | 94.29 | 0 | 0% | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | 1 | 943 | 1
| ДОМ 1P-3R | 13:50:04 | 97.48 | +0.12 | +0.12% | 97.36 | 97.22 | 97.03 | 97.48 | 97.26 | 35 | 34 040 | 9
| ДОМ 1P-4R | 13:50:20 | 101.22 | +0.52 | +0.52% | 100.7 | 100.99 | 100.99 | 101.22 | 101.11 | 2 | 2 022 | 2
| ДОМ 1P-5R | 13:50:15 | 99.63 | +0.18 | +0.18% | 99.45 | 99.08 | 98.99 | 99.63 | 99.15 | 6 | 5 949 | 5
| ДОМ 1P-6R | 13:47:48 | N/A | | | 96.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 1P-7R | 12:05:28 | 99.26 | −0.85 | −0.85% | 100.11 | 99.26 | 99.26 | 99.26 | 99.26 | 1 | 993 | 1
| ДОМ 2P1 | 13:50:11 | 100.5 | +0.27 | +0.27% | 100.23 | 100.31 | 100.31 | 100.5 | 100.31 | 51 | 51 160 | 2
| ДОМ 2P2 | 13:50:01 | N/A | | | 99.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 2P3 | 13:50:03 | 102.7 | +0.01 | +0.01% | 102.69 | 100.09 | 99 | 102.7 | 100.44 | 90 | 90 395 | 16
| ДОМ.РФ Б10 | 13:08:29 | N/A | | | 99.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ Б-5 | 13:50:20 | 100.93 | +0.25 | +0.25% | 100.68 | 100.93 | 100.93 | 100.93 | 100.93 | 2 | 2 019 | 1
| ДОМ.РФ Б-6 | 13:49:11 | 102.81 | +1.67 | +1.65% | 101.14 | 102.81 | 102.81 | 102.81 | 102.81 | 1 | 1 028 | 1
| ДОМ.РФ Б-7 | 13:40:37 | 100.72 | −0.02 | −0.02% | 100.74 | 100.99 | 98.3 | 101.24 | 100.66 | 25 | 25 166 | 7
| ДОМ.РФ Б-8 | 13:38:22 | 100.5 | −0.2 | −0.20% | 100.7 | 100.5 | 100.5 | 100.5 | 100.5 | 1 | 1 005 | 1
| ДОМ.РФ15об | 12:03:19 | N/A | | | 105.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ1P1R | 13:50:03 | 103.27 | +2.98 | +2.97% | 100.29 | 103.27 | 103.27 | 103.27 | 103.27 | 3 | 3 098 | 1
| ДОМ.РФ1P2R | 13:50:03 | N/A | | | 96.23 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ25об | 10:29:12 | N/A | | | 101.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ26об | 13:11:43 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ30об | 13:10:01 | N/A | | | 101.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ31об | 10:29:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМРФИА 01 | 13:11:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМРФИА 03 | 13:49:43 | 92.7 | −2.17 | −2.29% | 94.87 | 94.01 | 92.06 | 94.01 | 92.68 | 250 | 21 027 | 18
| ДОМРФИА 04 | 13:49:27 | 94.39 | −2.61 | −2.69% | 97 | 94.4 | 93.75 | 94.4 | 94.37 | 376 | 24 007 | 36
| ДОМРФИА 1P | 13:47:12 | 93.67 | +0.03 | +0.03% | 93.64 | 93.69 | 93.67 | 93.69 | 93.67 | 10 | 683 | 4
| ДОМРФИА 2P | 13:48:10 | 96.36 | −0.4 | −0.41% | 96.76 | 96.75 | 96.2 | 96.75 | 96.28 | 241 | 16 029 | 45
| ДОМСУБТ2-1 | 10:16:56 | N/A | | | 93.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДонскЗР | 13:45:16 | 5 595 | −20 | −0.36% | 5 615 | 5 605 | 5 555 | 5 605 | 5 580 | 20 | 111 605 | 11
| ДонскЗР п | 13:46:08 | 3 900 | +20 | +0.52% | 3 880 | 3 880 | 3 860 | 3 900 | 3 880 | 53 | 205 890 | 20
| ДрктЛиз1Р7 | 13:50:24 | 92.03 | −0.44 | −0.48% | 92.47 | 92.05 | 92.03 | 92.05 | 92.03 | 200 | 156 451 | 4
| ДрктЛиз2Р1 | 13:49:30 | 97.75 | +0.54 | +0.56% | 97.21 | 97.26 | 97.1 | 97.75 | 97.14 | 552 | 435 671 | 7
| ДрктЛиз2Р2 | 13:49:23 | 100.32 | −0.13 | −0.13% | 100.45 | 100.4 | 99.98 | 100.45 | 100.07 | 770 | 706 204 | 32
| ДФФ 2Р-01 | 13:50:16 | 95.06 | +0.06 | +0.06% | 95 | 95.39 | 95.06 | 95.39 | 95.26 | 48 | 45 727 | 17
| ДЭК ао | 13:49:16 | 3.451 | −0.005 | −0.14% | 3.456 | 3.49 | 3.447 | 3.49 | 3.464 | 1 300 000 | 4 503 637 | 295
| ЕАБР 1P-07 | 13:14:13 | N/A | | | 99.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР 1P-08 | 12:53:59 | 99 | 0 | 0% | 99 | 99 | 99 | 99 | 99 | 1 | 990 | 1
| ЕАБР 1Р-01 | 13:50:03 | N/A | | | 99.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-01 | 13:50:08 | 92.33 | +0.13 | +0.14% | 92.2 | 92.9 | 92 | 92.9 | 92.16 | 86 | 79 257 | 13
| ЕАБР П3-03 | 13:49:00 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-04 | 12:38:43 | N/A | | | 98.4625 | N/A | N/A | N/A | 97 | 0 | 0 | 0
| ЕАБР П3-05 | 13:50:13 | N/A | | | 92.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-07 | 13:36:38 | 100.4 | +0.03 | +0.03% | 100.37 | 100.3 | 100.06 | 100.4 | 100.05 | 65 | 65 184 | 5
| ЕАБР П3-08 | 13:03:50 | N/A | | | 100.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-09 | 13:50:03 | N/A | | | 99.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-10 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ЕАБР11 | 10:47:51 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР3P-006 | 13:50:24 | 92 | 0 | 0% | 92 | 92.33 | 92 | 92.33 | 92.01 | 81 | 74 526 | 4
| ЕАС 1P1 | 13:50:02 | 100.15 | −0.15 | −0.15% | 100.3 | 100.29 | 99.71 | 100.29 | 100.01 | 288 | 288 016 | 29
| ЕВРОВЕНТ 1 | 13:25:53 | N/A | | | 99.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Европлан | 13:50:20 | 1 054 | +4 | +0.38% | 1 050 | 1 050.9 | 1 030.5 | 1 058 | 1 051.7 | 320 465 | 337 017 975 | 14 998
| ЕвропланБ3 | 13:50:23 | 98.95 | +1.85 | +1.91% | 97.1 | 97.46 | 97.28 | 99 | 98.63 | 788 | 777 345 | 51
| ЕвропланБ5 | 13:50:06 | 93.79 | +0.14 | +0.15% | 93.65 | 93.25 | 93.04 | 93.79 | 93.44 | 90 | 84 092 | 20
| ЕвропланБ6 | 13:50:03 | 96.79 | −0.52 | −0.53% | 97.31 | 97.32 | 96.79 | 97.32 | 96.88 | 69 | 40 108 | 25
| ЕвропланБ7 | 13:50:07 | 96.97 | −0.3 | −0.31% | 97.27 | 97.62 | 95.63 | 97.66 | 96.61 | 22 | 21 254 | 14
| ЕвропланБ8 | 13:50:23 | 94.61 | −2.2 | −2.27% | 96.81 | 96.84 | 94.57 | 96.84 | 95.54 | 15 | 14 331 | 15
| Европлн1Р1 | 13:48:21 | 98.57 | 0 | 0% | 98.57 | 98.61 | 98.24 | 98.65 | 98.49 | 428 | 210 766 | 54
| Европлн1Р2 | 13:48:59 | 99.72 | +0.08 | +0.08% | 99.64 | 99.56 | 99.56 | 99.79 | 99.73 | 100 | 12 466 | 27
| Европлн1Р3 | 13:50:15 | 94.5 | +0.04 | +0.04% | 94.46 | 94.39 | 94.13 | 94.5 | 94.34 | 51 | 48 114 | 19
| Европлн1Р4 | 13:50:17 | 96.92 | −0.07 | −0.07% | 96.99 | 96.88 | 96.63 | 96.99 | 96.9 | 552 | 213 948 | 14
| Европлн1Р5 | 13:46:21 | 95.98 | −0.11 | −0.11% | 96.09 | 96.06 | 95.74 | 96.06 | 95.82 | 53 | 50 787 | 11
| Европлн1Р6 | 13:50:01 | 95.24 | −0.13 | −0.14% | 95.37 | 95.39 | 94.89 | 95.56 | 95.38 | 209 | 199 339 | 43
| ЕвроТранс | 13:50:18 | 233 | −0.5 | −0.21% | 233.5 | 234 | 232.05 | 235 | 233.35 | 630 875 | 147 221 667 | 9 449
| ЕвроТранс1 | 13:50:12 | 97 | +0.05 | +0.05% | 96.95 | 97.16 | 96.8 | 97.19 | 96.99 | 1 167 | 1 131 886 | 242
| ЕвроТранс2 | 13:50:14 | 96.3 | −0.1 | −0.10% | 96.4 | 96.61 | 96.26 | 96.72 | 96.38 | 1 656 | 1 596 081 | 155
| ЕвроТранс3 | 13:49:36 | 95.4 | −0.02 | −0.02% | 95.42 | 95.53 | 95.22 | 95.54 | 95.38 | 2 957 | 2 820 512 | 329
| ЕвроЭлтех | 13:48:37 | 20.02 | +0.38 | +1.93% | 19.64 | 19.6 | 19.5 | 20.5 | 20.08 | 765 650 | 15 370 971 | 1 213
| ЕврХимБ1Р7 | 13:11:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕврХимБ1Р8 | 13:46:42 | 93.9 | −0.25 | −0.27% | 94.15 | 93.98 | 93.6 | 94.11 | 93.88 | 198 | 185 876 | 18
| ЕврХол2P1R | 13:50:07 | 98.42 | +0.26 | +0.26% | 98.16 | 97.92 | 97.9 | 98.43 | 98.27 | 1 407 | 1 382 714 | 33
| ЕвТранс2P1 | 13:50:16 | 100.52 | +0.24 | +0.24% | 100.28 | 100.29 | 100.28 | 101 | 100.59 | 18 320 | 18 428 528 | 448
| ЖКХРСЯ БО1 | 13:50:17 | 98.5 | −0.07 | −0.07% | 98.57 | 98.56 | 98.32 | 98.56 | 98.42 | 278 | 273 618 | 47
| ЗавдКЭС1P2 | 13:49:52 | 99.42 | +0.13 | +0.13% | 99.29 | 99.3 | 98.76 | 99.47 | 99.38 | 1 190 | 591 302 | 36
| ЗавдКЭС1Р3 | 13:49:45 | 103.4 | −0.01 | −0.01% | 103.41 | 103.78 | 103.39 | 103.78 | 103.55 | 5 | 5 178 | 3
| ЗавдКЭС1Р4 | 13:49:31 | 89.6 | 0 | 0% | 89.6 | 89.64 | 89.5 | 89.64 | 89.53 | 141 | 126 241 | 26
| ЗавдКЭС1Р5 | 13:49:46 | 100.27 | −0.03 | −0.03% | 100.3 | 100.38 | 100.18 | 100.38 | 100.28 | 814 | 816 280 | 68
| ЗаводДИОД | 13:49:01 | 16.43 | −0.13 | −0.79% | 16.56 | 16.64 | 16.3 | 16.64 | 16.45 | 51 000 | 839 204 | 77
| Займер 02 | 13:50:07 | N/A | | | 99.68 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Займер 03 | 13:42:49 | 99.04 | −0.01 | −0.01% | 99.05 | 99.05 | 98.94 | 99.24 | 99.01 | 219 | 60 387 | 29
| Займер ао | 13:50:18 | 232.8 | −2.65 | −1.13% | 235.45 | 235 | 232.2 | 235.35 | 233 | 608 730 | 141 828 394 | 2 739
| ЗАСЛОН 1Р1 | 13:46:37 | 93.3 | −0.39 | −0.42% | 93.69 | 93.74 | 93.08 | 93.74 | 93.18 | 622 | 579 553 | 76
| ЗВЕЗДА ао | 13:48:47 | 12.92 | −0.04 | −0.31% | 12.96 | 12.89 | 12.82 | 12.96 | 12.89 | 33 000 | 425 470 | 22
| ЗенитБО-09 | 09:59:16 | N/A | | | 99.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗенитБО-13 | 11:43:24 | N/A | | | 96.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗИЛ ао | 13:50:14 | 3 870 | +20 | +0.52% | 3 850 | 3 820 | 3 820 | 3 885 | 3 845 | 410 | 1 576 705 | 92
| 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 | 13:49:43 | 12 140 | −40 | −0.33% | 12 180 | 12 140 | 11 860 | 12 200 | 12 120 | 24 | 291 060 | 16
| ЗПИФ КапВл | 12:51:05 | N/A | | | 110 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| 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 | 13:50:19 | 446.6 | +441.73 | +9070.43% | 4.87 | 444.4 | 444 | 451.6 | 447.6 | 1 357 | 607 373 | 61
| ЗПИФДОМ.РФ | 12:23:45 | N/A | | | 6 400 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФКомНед | 13:35:49 | 940 | −10 | −1.05% | 950 | 950 | 930 | 950 | 940 | 311 | 292 340 | 9
| 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 | 22.04.2024 13:19:00 | 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 | 13:04:24 | 90 050 | −400 | −0.44% | 90 450 | 90 050 | 90 050 | 90 300 | 90 050 | 32 | 2 882 150 | 15
| 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 | 12:46:19 | N/A | | | 290 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 01 | 10:24:03 | N/A | | | 136.76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 02 | 13:45:21 | N/A | | | 122.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 03 | 10:29:12 | N/A | | | 114 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 04 | 12:02:53 | N/A | | | 99.58 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 05 | 10:29:12 | N/A | | | 116 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА Абс5 01 | 12:03:23 | N/A | | | 102.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 4P1 | 13:11:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 4P2 | 13:36:37 | 87.85 | −0.05 | −0.06% | 87.9 | 87.9 | 87.85 | 87.9 | 87.88 | 3 | 379 | 3
| ИА ДОМ 5P1 | 13:15:04 | 79.88 | −0.72 | −0.89% | 80.6 | 80.31 | 79.75 | 80.31 | 79.88 | 43 | 10 956 | 10
| ИА ДОМ 5P2 | 13:15:35 | 85.02 | −0.82 | −0.96% | 85.84 | 84.94 | 84.94 | 85.02 | 84.97 | 18 | 2 835 | 7
| ИА ДОМ 6P2 | 13:21:55 | 91.51 | −0.09 | −0.10% | 91.6 | 91.5 | 91.5 | 91.51 | 91.51 | 5 | 694 | 5
| ИА ДОМ 7P2 | 13:14:12 | 88 | −0.15 | −0.17% | 88.15 | 88 | 88 | 88 | 88 | 1 | 234 | 1
| ИА ДОМ 8P2 | 11:46:38 | 90.12 | −0.2 | −0.22% | 90.32 | 90.12 | 90.12 | 90.12 | 90.12 | 3 | 478 | 2
| ИА ДОМ 9P2 | 12:23:05 | 90.37 | +0.12 | +0.13% | 90.25 | 90.35 | 90.05 | 90.37 | 90.05 | 5 573 | 1 046 091 | 50
| ИА ДОМ10P2 | 13:38:01 | N/A | | | 96.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ11P2 | 12:08:37 | 82.9 | −0.69 | −0.83% | 83.59 | 82.9 | 82.9 | 82.9 | 82.9 | 2 | 475 | 2
| ИА ДОМ12P2 | 13:11:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ13P2 | 13:50:09 | 94.82 | +3.65 | +4.00% | 91.17 | 90.76 | 90.76 | 94.82 | 92.79 | 2 | 474 | 2
| ИА ДОМ14P2 | 13:11:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ15P2 | 13:36:37 | N/A | | | 80.09 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ16P2 | 10:29:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ17P2 | 10:29:05 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ18P2 | 10:57:19 | 78.19 | −0.15 | −0.19% | 78.34 | 78.21 | 78.19 | 78.21 | 78.19 | 10 | 3 249 | 3
| ИА ТБ1А | 13:49:01 | 97.89 | −0.08 | −0.08% | 97.97 | 97.98 | 97.74 | 97.99 | 97.91 | 8 587 | 1 311 045 | 557
| ИА ТБ1Б | 10:29:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P10 | 10:29:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P11 | 10:31:23 | N/A | | | 91.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P12 | 10:29:07 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P13 | 13:48:18 | 99.55 | −0.25 | −0.25% | 99.8 | 99.62 | 99.55 | 99.71 | 99.68 | 54 | 35 058 | 14
| ИАДОМ 1P14 | 13:16:04 | N/A | | | 91.41 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P15 | 10:29:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P16 | 13:16:09 | 87.95 | 0 | 0% | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 2 | 1 132 | 1
| ИАДОМ 1P17 | 11:50:08 | 79.89 | −0.23 | −0.29% | 80.12 | 79.82 | 79.82 | 79.89 | 79.84 | 9 | 4 714 | 4
| ИАДОМ 1P18 | 13:37:52 | 98.94 | −0.05 | −0.05% | 98.99 | 98.87 | 98.87 | 98.94 | 98.91 | 15 | 11 484 | 3
| ИАДОМ 1P19 | 10:29:07 | N/A | | | 99.12 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P20 | 13:50:07 | N/A | | | 89.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P21 | 13:12:18 | N/A | | | 101.16 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P22 | 10:29:21 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P23 | 12:24:13 | N/A | | | 93.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P24 | 10:29:21 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P25 | 13:49:29 | 86.49 | −0.24 | −0.28% | 86.73 | 86.68 | 85.91 | 86.69 | 86.42 | 8 | 4 830 | 8
| ИАДОМ 1P26 | 10:29:22 | N/A | | | 99.22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P27 | 12:19:06 | 80.77 | −0.39 | −0.48% | 81.16 | 80.77 | 80.77 | 80.77 | 80.77 | 2 | 1 252 | 1
| ИАДОМ 1P28 | 10:29:22 | N/A | | | 83.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P29 | 13:50:03 | N/A | | | 101.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P30 | 12:02:00 | N/A | | | 97.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P31 | 13:04:07 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P32 | 10:29:22 | N/A | | | 99.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P33 | 11:22:28 | 83.37 | −0.25 | −0.30% | 83.62 | 83.29 | 83.29 | 83.37 | 83.34 | 22 | 15 197 | 4
| ИАДОМ 1P34 | 12:01:34 | 100.25 | +0.15 | +0.15% | 100.1 | 100.25 | 100.25 | 100.25 | 100.25 | 1 | 928 | 1
| ИАДОМ 1P36 | 10:29:11 | N/A | | | 91.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P37 | 11:39:11 | N/A | | | 119.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P38 | 10:29:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P39 | 10:29:26 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P40 | 10:47:56 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P41 | 11:17:38 | N/A | | | 89.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P42 | 13:50:05 | N/A | | | 82.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P43 | 10:29:28 | N/A | | | 100.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P1 | 10:29:18 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P2 | 10:57:19 | N/A | | | 78.73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P3 | 12:10:52 | 80.77 | −0.13 | −0.16% | 80.9 | 80.76 | 80.76 | 80.77 | 80.77 | 3 | 893 | 2
| ИАДОМ Б1P4 | 13:36:37 | N/A | | | 85.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P5 | 13:38:10 | N/A | | | 83.22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P6 | 10:52:51 | 82.25 | −0.59 | −0.71% | 82.84 | 82.26 | 82.25 | 82.26 | 82.26 | 4 | 1 479 | 2
| ИАДОМ Б1P7 | 12:11:18 | N/A | | | 82.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P8 | 13:36:37 | 79.15 | −1.04 | −1.30% | 80.19 | 79.51 | 79.15 | 79.51 | 79.29 | 16 | 6 841 | 5
| ИАДОМ Б1P9 | 12:13:35 | 82.66 | −0.29 | −0.35% | 82.95 | 82.76 | 82.66 | 82.76 | 82.7 | 20 | 9 916 | 5
| ИАМлтор1А4 | 19.04.2024 18:40:11 | N/A | | | 103.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ижсталь ап | 13:50:20 | 8 420 | 0 | 0% | 8 420 | 8 390 | 8 350 | 8 460 | 8 410 | 98 | 823 810 | 29
| Ижсталь2ао | 13:48:32 | 11 500 | −140 | −1.20% | 11 640 | 11 640 | 11 480 | 11 640 | 11 520 | 85 | 979 260 | 45
| ИКРУСС-ИНВ | 13:50:19 | 125.9 | +0.7 | +0.56% | 125.2 | 125.8 | 124.5 | 128.3 | 127 | 7 470 | 948 730 | 95
| ИКС5Фин2P1 | 13:21:59 | 97.78 | +0.46 | +0.47% | 97.32 | 97.3 | 97.3 | 97.84 | 97.39 | 131 | 127 585 | 10
| ИКС5Фин2P2 | 13:50:03 | 94.19 | +0.63 | +0.67% | 93.56 | 94.1 | 94.08 | 94.19 | 94.13 | 17 | 16 002 | 8
| ИКС5Фин2P3 | 13:44:18 | 94.48 | −0.22 | −0.23% | 94.7 | 94.79 | 94.23 | 94.79 | 94.77 | 2 715 | 2 572 887 | 35
| ИКС5Фин3P2 | 13:50:19 | 100.56 | +0.02 | +0.02% | 100.54 | 100.56 | 100.31 | 100.6 | 100.51 | 6 105 | 6 136 274 | 145
| ИКС5Фин3P3 | 13:50:08 | 97.59 | 0 | 0% | 97.59 | 97.83 | 97.22 | 97.83 | 97.22 | 15 538 | 15 106 392 | 46
| ИКС5Фин3P4 | 13:50:02 | 100.29 | +0.09 | +0.09% | 100.2 | 100.27 | 100.21 | 100.3 | 100.29 | 6 171 | 6 189 195 | 39
| ИКС5ФинP12 | 13:48:37 | 96.25 | −0.1 | −0.10% | 96.35 | 95.04 | 95.04 | 96.58 | 96.24 | 73 | 70 255 | 9
| ИЛСБО-1-1Р | 13:50:24 | 104.04 | −0.03 | −0.03% | 104.07 | 104.06 | 103.96 | 104.07 | 104.04 | 108 | 112 366 | 38
| Инаркт2Р1 | 13:50:20 | 100.29 | +0.09 | +0.09% | 100.2 | 100.2 | 100 | 100.29 | 100.15 | 1 021 | 1 022 507 | 105
| ИНАРКТИКА | 13:50:17 | 898 | −3.5 | −0.39% | 901.5 | 900 | 896 | 900 | 898.5 | 28 656 | 25 742 051 | 2 506
| ИнвОбл01 | 13:38:10 | 101.31 | +1.18 | +1.18% | 100.13 | 101.31 | 101.31 | 101.31 | 101.31 | 1 | 1 013 | 1
| ИнвОбл02 | 13:38:10 | 94.73 | +0.13 | +0.14% | 94.6 | 94.73 | 94.73 | 94.73 | 94.73 | 20 | 18 946 | 7
| ИнвОбл03 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ИНГР Б1P1 | 13:14:12 | N/A | | | 102.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГРАД 2P2 | 10:29:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГРАД ао | 13:48:09 | 1 800 | +9 | +0.50% | 1 791 | 1 754 | 1 754 | 1 805 | 1 775 | 349 | 619 635 | 44
| ИнкабБО01 | 13:32:37 | 98.08 | +0.08 | +0.08% | 98 | 98.36 | 98.05 | 98.36 | 98.1 | 67 | 65 730 | 14
| ИнтерРАОао | 13:50:20 | 4.236 | −0.004 | −0.09% | 4.24 | 4.251 | 4.2115 | 4.251 | 4.2365 | 44 662 700 | 189 203 190 | 71 079
| Интерскол1 | 13:49:50 | 95.99 | −0.09 | −0.09% | 96.08 | 95.98 | 95.98 | 95.99 | 95.99 | 13 | 12 478 | 4
| Интерскол2 | 13:49:10 | 100.28 | +0.03 | +0.03% | 100.25 | 100.29 | 100.21 | 100.5 | 100.41 | 335 | 336 387 | 56
| ИнтЛиз1Р02 | 13:50:05 | 98.25 | −0.04 | −0.04% | 98.29 | 98.25 | 98.25 | 98.25 | 98.25 | 4 | 1 336 | 2
| ИнтЛиз1Р03 | 13:42:42 | 99.65 | +0.24 | +0.24% | 99.41 | 99.63 | 99.63 | 99.66 | 99.65 | 8 | 1 993 | 3
| ИнтЛиз1Р04 | 13:36:41 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнтЛиз1Р05 | 13:46:22 | 95.38 | +1.03 | +1.09% | 94.35 | 95.38 | 95.38 | 95.38 | 95.38 | 1 | 954 | 1
| ИнтЛиз1Р06 | 13:49:55 | 95.46 | +0.04 | +0.04% | 95.42 | 95.4 | 95.08 | 95.58 | 95.39 | 2 110 | 2 012 831 | 233
| ИнтЛиз1Р07 | 13:50:21 | 100.29 | +0.04 | +0.04% | 100.25 | 100.42 | 100.04 | 100.68 | 100.24 | 6 357 | 6 371 985 | 402
| ИнтЛиз1Р08 | 13:50:11 | 100.58 | +0.28 | +0.28% | 100.3 | 100.49 | 100.11 | 100.63 | 100.48 | 1 548 | 1 555 414 | 104
| ИнфрОблP1 | 13:50:12 | 96.06 | −0.34 | −0.35% | 96.4 | 96.44 | 96.06 | 96.45 | 96.42 | 52 | 50 136 | 24
| ИнфрОблP3 | 13:38:00 | 96.09 | +1.47 | +1.55% | 94.62 | 96.09 | 96.09 | 96.09 | 96.09 | 1 | 961 | 1
| ИнфрОблP4 | 10:29:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнфрОблP5 | 13:37:59 | 92.1 | −0.11 | −0.12% | 92.21 | 92.16 | 91.81 | 92.16 | 92.07 | 6 | 5 524 | 4
| ИнфрОблP6 | 13:48:48 | 100.29 | +0.23 | +0.23% | 100.06 | 100.02 | 100.02 | 100.29 | 100.04 | 2 008 | 2 013 731 | 14
| ИнфрОблP8 | 13:45:55 | 99.86 | +0.26 | +0.26% | 99.6 | 99.6 | 99.25 | 99.86 | 99.55 | 487 | 484 824 | 16
| ИнфрОблP9 | 10:29:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИПГПБУАЕО+ | 13:41:34 | N/A | | | 3 420 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИПИФМирИнв | 13:45:35 | 2 960 | +2 933.1 | +10903.72% | 26.9 | 2 980 | 2 960 | 2 980 | 2 960 | 366 | 1 084 660 | 3
| ИПИФРайфМО | 13:50:24 | N/A | | | 13.752 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИСТРСЫР 02 | 13:50:01 | 99.98 | +0.11 | +0.11% | 99.87 | 100.03 | 99.27 | 100.03 | 99.79 | 89 | 88 811 | 29
| ИСТРСЫР 03 | 13:49:30 | 99.69 | +0.04 | +0.04% | 99.65 | 99.57 | 99 | 99.69 | 99.01 | 333 | 329 716 | 6
| 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 | 13:49:52 | 95.65 | +0.35 | +0.37% | 95.3 | 95.58 | 95.21 | 95.84 | 95.64 | 269 | 257 273 | 90
| ИЭКХолд1Р2 | 13:50:24 | 100.9 | −0.02 | −0.02% | 100.92 | 100.69 | 100.67 | 100.9 | 100.79 | 155 | 156 225 | 55
| Казахст05 | 13:50:18 | 89.64 | +1.02 | +1.15% | 88.62 | 88.48 | 88.48 | 94.87 | 91.59 | 69 | 63 199 | 16
| Казахст07 | 13:50:00 | 79.52 | −0.13 | −0.16% | 79.65 | 79.64 | 79.02 | 79.64 | 79.3 | 23 | 18 239 | 16
| Казахст08 | 13:50:16 | 80.6 | +1.06 | +1.33% | 79.54 | 79.67 | 79.43 | 80.6 | 80.21 | 191 | 153 201 | 28
| Казахст11 | 13:50:04 | 70.08 | +0.22 | +0.31% | 69.86 | 69.9 | 69.86 | 70.21 | 70.08 | 2 428 | 1 701 612 | 58
| Казахст12 | 13:47:18 | 72.48 | +0.17 | +0.24% | 72.31 | 72.48 | 72.48 | 72.48 | 72.48 | 1 | 725 | 1
| Казахст13 | 13:50:19 | 72.48 | +0.27 | +0.37% | 72.21 | 72.58 | 71.9 | 73.49 | 72.63 | 111 | 80 616 | 25
| КалинОбл17 | 13:42:38 | 96.53 | −0.24 | −0.25% | 96.77 | 96.64 | 96.53 | 96.9 | 96.66 | 12 | 8 119 | 6
| КалинОбл20 | 13:49:40 | 88.76 | −0.04 | −0.05% | 88.8 | 88.02 | 88 | 88.76 | 88.5 | 63 | 47 392 | 12
| КалинОбл21 | 13:50:14 | 92.3 | +0.07 | +0.08% | 92.23 | 92.01 | 92.01 | 92.42 | 92.21 | 37 | 34 119 | 19
| КалинОбл22 | 13:38:20 | 96.11 | −0.06 | −0.06% | 96.17 | 96.02 | 96 | 96.13 | 96.02 | 19 | 18 245 | 7
| КалужскСК | 13:50:19 | 32.82 | −0.34 | −1.03% | 33.16 | 33.63 | 32.36 | 33.69 | 32.87 | 270 400 | 8 888 693 | 499
| КАМАЗ | 13:50:16 | 185 | +0.5 | +0.27% | 184.5 | 184 | 182.9 | 187.4 | 185 | 395 740 | 73 214 262 | 2 112
| КАМАЗ 12 | 10:29:12 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО10 | 13:50:10 | 98.92 | −0.16 | −0.16% | 99.08 | 99.57 | 98.92 | 99.57 | 99.03 | 74 | 73 286 | 18
| КАМАЗ БО11 | 13:46:10 | 99.08 | 0 | 0% | 99.08 | 99.08 | 98.96 | 99.08 | 98.98 | 66 | 65 327 | 6
| КАМАЗ БО13 | 10:29:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО14 | 10:29:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО15 | 10:29:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-7 | 10:29:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-8 | 10:29:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-9 | 13:49:00 | 98.88 | 0 | 0% | 98.88 | 98.89 | 98.87 | 99.09 | 98.9 | 63 | 62 309 | 19
| КАМАЗ БП10 | 13:50:07 | 98.79 | −0.02 | −0.02% | 98.81 | 98.81 | 98.7 | 98.97 | 98.8 | 20 622 | 20 374 541 | 55
| КАМАЗ БП11 | 13:47:53 | 100.33 | +0.13 | +0.13% | 100.2 | 100.33 | 100.09 | 100.34 | 100.16 | 7 737 | 7 749 123 | 121
| КамчатЭ ао | 13:49:53 | 0.778 | +0.011 | +1.43% | 0.767 | 0.776 | 0.767 | 0.782 | 0.776 | 950 000 | 737 030 | 47
| КамчатЭ ап | 13:44:29 | 1.46 | +0.01 | +0.69% | 1.45 | 1.44 | 1.44 | 1.46 | 1.45 | 50 000 | 72 550 | 5
| КамчКрай01 | 13:44:05 | 97.59 | −0.01 | −0.01% | 97.6 | 98.08 | 97.59 | 98.09 | 98 | 52 | 20 383 | 10
| Капитал1Р1 | 13:50:20 | 89.76 | +0.24 | +0.27% | 89.52 | 89.44 | 89.44 | 89.76 | 89.54 | 78 | 69 845 | 21
| Карелия 19 | 10:18:01 | N/A | | | 188.92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КарМани 01 | 13:47:43 | 98.96 | +0.16 | +0.16% | 98.8 | 98.87 | 98.8 | 99.14 | 98.96 | 1 002 | 495 783 | 24
| КарМани 02 | 13:50:12 | 102.91 | −0.05 | −0.05% | 102.96 | 103.06 | 102.71 | 103.06 | 102.85 | 725 | 521 974 | 24
| КарМани2Р1 | 13:50:10 | 100.2 | +0.1 | +0.10% | 100.1 | 100.17 | 100 | 100.2 | 100.1 | 2 418 | 2 420 506 | 100
| Каршеринг | 13:50:19 | 329.9 | +10.7 | +3.35% | 319.2 | 322.1 | 320.3 | 334.75 | 326.6 | 859 486 | 280 709 168 | 15 539
| КВС БО-01 | 10:29:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КВС об. 01 | 10:29:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КИВИФ 1Р02 | 13:48:15 | 90.08 | +0.02 | +0.02% | 90.06 | 90.02 | 89.63 | 92.47 | 90.1 | 320 | 288 326 | 19
| КировЗд1Р1 | 13:50:07 | 95.16 | +0.66 | +0.70% | 94.5 | 94.73 | 94.52 | 95.16 | 94.83 | 16 | 15 173 | 10
| КировЗд1Р2 | 13:49:32 | 98.05 | +0.01 | +0.01% | 98.04 | 98.03 | 98 | 98.35 | 98.17 | 89 | 87 372 | 21
| КировОбл01 | 12:03:37 | N/A | | | 104.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КИФА 1P1 | 13:37:22 | 96.02 | −0.1 | −0.10% | 96.12 | 95.6 | 95.6 | 96.16 | 95.97 | 68 | 65 257 | 17
| КЛВЗ 1Р01 | 13:50:19 | 96.91 | +0.41 | +0.42% | 96.5 | 96.6 | 96.5 | 96.97 | 96.68 | 585 | 565 575 | 46
| КМЗ | 13:50:11 | 1 766 | +72 | +4.25% | 1 694 | 1 700 | 1 700 | 1 940 | 1 842 | 23 908 | 44 032 822 | 3 410
| КОМИ 14 об | 13:38:33 | 99.13 | 0 | 0% | 99.13 | 99.12 | 99.12 | 99.13 | 99.13 | 87 | 43 121 | 6
| КОРПСАН 01 | 13:49:43 | 100.1 | +0.28 | +0.28% | 99.82 | 100 | 99.89 | 100.12 | 100.09 | 131 | 131 116 | 26
| КоршГОК ао | 13:48:59 | 54 400 | +400 | +0.74% | 54 000 | 54 400 | 54 400 | 54 400 | 54 400 | 2 | 108 800 | 2
| Краснод 20 | 13:50:03 | 92.63 | −0.07 | −0.08% | 92.7 | 92.11 | 91.71 | 92.73 | 91.91 | 132 | 72 797 | 25
| КраснодКр1 | 13:49:59 | 98.37 | −0.16 | −0.16% | 98.53 | 98.33 | 98.23 | 98.39 | 98.32 | 223 | 87 702 | 22
| КраснодКр2 | 13:50:23 | 95.39 | +0.16 | +0.17% | 95.23 | 95.2 | 95.12 | 95.4 | 95.5 | 30 | 14 303 | 11
| КраснодКр3 | 13:49:46 | 89.09 | −0.13 | −0.15% | 89.22 | 89.76 | 89.09 | 89.76 | 89.23 | 48 | 42 830 | 7
| КрасОкт-1п | 13:50:23 | 939 | +84 | +9.82% | 855 | 864 | 845 | 939 | 924 | 41 430 | 38 278 490 | 1 169
| КрасОкт-ао | 13:50:20 | 2 808 | +103 | +3.81% | 2 705 | 2 717 | 2 705 | 2 923 | 2 840 | 76 800 | 218 102 300 | 4 962
| Красэсб ао | 13:49:21 | 19.56 | −0.14 | −0.71% | 19.7 | 19.86 | 19.48 | 20.04 | 19.74 | 49 300 | 972 798 | 159
| Красэсб ап | 13:48:36 | 19.7 | +0.12 | +0.61% | 19.58 | 19.58 | 19.44 | 19.86 | 19.78 | 23 400 | 463 040 | 87
| КрасЯрКр13 | 13:48:34 | 97.45 | −0.02 | −0.02% | 97.47 | 97.45 | 97.45 | 97.45 | 97.45 | 4 | 1 949 | 1
| КрасЯрКр14 | 13:50:03 | 96.7 | 0 | 0% | 96.7 | 96.69 | 96.69 | 96.7 | 96.7 | 70 | 33 845 | 5
| КрасЯрКр15 | 13:38:37 | 95.53 | +0.15 | +0.16% | 95.38 | 95.53 | 95.53 | 95.53 | 95.53 | 4 | 764 | 2
| КрасЯрКр16 | 13:48:41 | N/A | | | 98.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КрасЯрск13 | 13:44:33 | 93.59 | 0 | 0% | 93.59 | 92.35 | 92.31 | 93.6 | 93.1 | 355 | 165 250 | 12
| КРАУС Б1P1 | 10:29:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Кристалл | 13:50:19 | 8.076 | +0.039 | +0.49% | 8.037 | 8.038 | 8.005 | 8.097 | 8.05 | 718 300 | 5 782 615 | 267
| КруизБО-01 | 13:44:01 | 95.9 | −0.01 | −0.01% | 95.91 | 95.9 | 95.9 | 95.91 | 95.9 | 41 | 31 455 | 3
| Кузина1P02 | 13:39:23 | 95.51 | −0.09 | −0.09% | 95.6 | 95.04 | 95.02 | 95.93 | 95.61 | 58 | 55 455 | 22
| КузнецкийБ | 13:50:19 | 0.0644 | −0.0007 | −1.08% | 0.0651 | 0.0658 | 0.0638 | 0.06585 | 0.06445 | 33 510 000 | 2 160 251 | 301
| Куйбазот | 13:49:35 | 632 | −1.6 | −0.25% | 633.6 | 633.6 | 622.2 | 635.8 | 630 | 14 490 | 9 129 610 | 518
| Куйбазот-п | 13:49:53 | 681 | 0 | 0% | 681 | 681 | 665.5 | 689.5 | 679.5 | 1 400 | 951 305 | 72
| КурганГКао | 13:48:36 | 54.2 | +0.6 | +1.12% | 53.6 | 53.4 | 53.4 | 54.4 | 54 | 3 090 | 166 854 | 47
| КурганГКап | 13:50:11 | 56.2 | −1.8 | −3.10% | 58 | 58 | 55.8 | 58.2 | 56.6 | 17 540 | 991 266 | 244
| Курск35001 | 13:49:50 | 94.79 | +0.06 | +0.06% | 94.73 | 94.92 | 94.72 | 95.58 | 95.18 | 403 | 115 070 | 16
| КЧР 2017 | 13:50:11 | 97.44 | −0.31 | −0.32% | 97.75 | 97.58 | 97.35 | 97.74 | 97.6 | 65 | 31 719 | 17
| Кыргыз. 01 | 13:25:41 | N/A | | | 99.9978 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Кыргыз. 02 | 13:48:35 | 98.74 | −0.14 | −0.14% | 98.88 | 98.88 | 98.7 | 99.37 | 98.95 | 1 267 | 125 369 | 128
| ЛаймЗайм01 | 13:50:09 | 98.5 | −0.19 | −0.19% | 98.69 | 98.68 | 98.5 | 98.68 | 98.5 | 2 200 | 1 300 249 | 152
| ЛаймЗайм02 | 13:47:26 | 101.55 | +0.12 | +0.12% | 101.43 | 101.47 | 101.47 | 101.55 | 101.5 | 117 | 83 126 | 16
| ЛаймЗайм03 | 13:46:41 | 96.76 | +0.22 | +0.23% | 96.54 | 96.57 | 96.57 | 96.76 | 96.66 | 283 | 246 204 | 25
| ЛаймЗайм04 | 13:48:45 | 98.79 | +0.15 | +0.15% | 98.64 | 98.64 | 98.6 | 98.8 | 98.69 | 560 | 552 686 | 55
| ЛайфСтр П2 | 13:49:31 | 91.4 | +0.1 | +0.11% | 91.3 | 91.47 | 91.01 | 91.47 | 91.07 | 448 | 408 005 | 35
| ЛамбумБП01 | 13:50:01 | 99.47 | +0.43 | +0.43% | 99.04 | 99.47 | 99.47 | 99.47 | 99.47 | 1 | 4 974 | 1
| Левенгук | 13:49:16 | 45.05 | −0.35 | −0.77% | 45.4 | 45.85 | 45 | 45.85 | 45.3 | 6 300 | 285 370 | 28
| ЛевенгукБ1 | 13:39:29 | 96.99 | −0.24 | −0.25% | 97.23 | 97.19 | 96.97 | 97.19 | 96.99 | 27 | 26 188 | 3
| ЛЕГЕНДА1P4 | 13:50:15 | 96.68 | +0.5 | +0.52% | 96.18 | 96.21 | 96.14 | 96.97 | 96.53 | 1 551 | 1 497 110 | 85
| ЛЕГЕНДА2P1 | 13:41:07 | N/A | | | 101.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Лензол. ап | 13:50:17 | 2 910 | +35 | +1.22% | 2 875 | 2 885 | 2 880 | 2 930 | 2 910 | 3 316 | 9 650 285 | 372
| Лензолото | 13:49:37 | 16 860 | +220 | +1.32% | 16 640 | 16 740 | 16 660 | 16 920 | 16 800 | 271 | 4 552 020 | 142
| Лента ао | 13:50:18 | 1 082.5 | +84.5 | +8.47% | 998 | 1 002.5 | 998.5 | 1 088 | 1 057 | 158 794 | 167 859 772 | 7 023
| ЛипецкОб10 | 13:50:10 | N/A | | | 94.66 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЛипецкОб11 | 13:38:41 | 97.71 | +0.84 | +0.87% | 96.87 | 97.71 | 97.71 | 97.71 | 97.71 | 1 | 195 | 1
| ЛипецкОб12 | 13:43:53 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЛИТАНА 1P1 | 13:50:02 | 99.99 | +0.04 | +0.04% | 99.95 | 99.95 | 99.87 | 100.02 | 99.98 | 636 | 635 896 | 43
| ЛКМБ-РТ1P1 | 13:49:54 | N/A | | | 98.77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЛКЭвол1Р01 | 13:48:06 | 100.16 | +0.1 | +0.10% | 100.06 | 100.03 | 100 | 100.17 | 100.04 | 705 | 646 524 | 45
| ЛобняЗПИФ | 10.02.2022 10:47:11 | N/A | | | 120 280 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Локосерв 1 | 10:29:13 | N/A | | | 100.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЛСР ао | 13:50:19 | 1 111.4 | −2 | −0.18% | 1 113.4 | 1 117.2 | 1 109.8 | 1 119.6 | 1 113.8 | 140 145 | 156 092 734 | 4 105
| ЛСР БО 1Р4 | 13:49:01 | 96.9 | −0.05 | −0.05% | 96.95 | 96.92 | 96.9 | 97.1 | 96.97 | 2 319 | 899 498 | 100
| ЛСР БО 1Р5 | 13:49:24 | 96.62 | +0.02 | +0.02% | 96.6 | 96.52 | 96.32 | 96.65 | 96.55 | 724 | 279 595 | 83
| ЛСР БО 1Р6 | 13:49:43 | 91.18 | +0.18 | +0.20% | 91 | 91.33 | 90.9 | 91.35 | 91.01 | 1 223 | 890 428 | 35
| ЛСР БО 1Р7 | 13:50:09 | 90.36 | +0.01 | +0.01% | 90.35 | 90.41 | 90.06 | 90.75 | 90.28 | 439 | 396 341 | 64
| ЛСР БО 1Р8 | 13:49:23 | 95.45 | −0.04 | −0.04% | 95.49 | 95.65 | 95.22 | 95.65 | 95.47 | 1 118 | 1 067 323 | 93
| ЛСР БО 1Р9 | 13:49:30 | 99.95 | −0.05 | −0.05% | 100 | 100 | 99.92 | 100 | 99.95 | 15 382 | 15 374 989 | 129
| ЛТрейд 1P2 | 13:50:07 | 98.54 | +0.15 | +0.15% | 98.39 | 98.51 | 98.4 | 98.54 | 98.43 | 52 | 25 602 | 17
| ЛТрейд 1P3 | 13:49:31 | 89.95 | −0.26 | −0.29% | 90.21 | 90.39 | 89.92 | 90.49 | 90.07 | 191 | 172 026 | 38
| ЛТрейд 1P4 | 13:49:31 | 101.3 | −0.18 | −0.18% | 101.48 | 100.03 | 100.03 | 101.49 | 101.21 | 109 | 110 321 | 29
| ЛТрейд 1P5 | 13:49:37 | 102.34 | +0.58 | +0.57% | 101.76 | 101.44 | 100.35 | 104.97 | 101.55 | 334 | 339 176 | 65
| ЛТрейд 1P6 | 13:49:48 | 93.48 | +0.12 | +0.13% | 93.36 | 93.51 | 93.01 | 93.51 | 93.38 | 46 | 42 956 | 16
| ЛТрейд 1P7 | 13:49:31 | 93.3 | +0.31 | +0.33% | 92.99 | 93.7 | 92.6 | 93.7 | 92.94 | 80 | 74 354 | 23
| ЛТрейд 1P8 | 13:49:31 | 91.95 | +0.22 | +0.24% | 91.73 | 92.52 | 91.07 | 92.52 | 91.51 | 420 | 384 342 | 84
| ЛТрейд 1P9 | 13:49:31 | 91.09 | +0.35 | +0.39% | 90.74 | 91.7 | 90.62 | 91.7 | 91.06 | 390 | 355 128 | 63
| ЛТрейд1P10 | 13:49:49 | 100.7 | +0.32 | +0.32% | 100.38 | 100.38 | 100.36 | 100.8 | 100.61 | 838 | 843 134 | 89
| ЛТрейд1P11 | 13:50:02 | 100.84 | −0.07 | −0.07% | 100.91 | 100.92 | 100.72 | 101.08 | 100.92 | 1 154 | 1 164 671 | 133
| ЛУКОЙЛ | 13:50:17 | 7 847.5 | +20 | +0.26% | 7 827.5 | 7 828 | 7 816 | 7 875 | 7 847.5 | 208 311 | 1 634 725 948 | 13 004
| ЛУКОЙЛ 26 | 13:50:04 | 99.9995 | +0.1895 | +0.19% | 99.81 | 99.9995 | 99.9995 | 100 | 99.9998 | 18 | 1 658 362 | 6
| ЛУКОЙЛ 27 | 13:48:50 | 95.9999 | +0.6849 | +0.72% | 95.315 | 96.7997 | 95.9999 | 96.7997 | 96.3699 | 4 | 355 148 | 4
| ЛУКОЙЛ 30 | 13:50:12 | 94.0682 | −0.1118 | −0.12% | 94.18 | 93.669 | 93.6689 | 94.99 | 94.2852 | 6 | 521 198 | 5
| ЛУКОЙЛ 31 | 13:48:18 | 91.8996 | +0.4996 | +0.55% | 91.4 | 92.1897 | 91.5106 | 92.1897 | 91.5632 | 50 | 4 217 921 | 8
| ЛЭСК ао | 13:50:19 | 140.6 | +0.45 | +0.32% | 140.15 | 148.7 | 128.25 | 152 | 138.85 | 981 900 | 136 350 040 | 3 059
| М.видео | 13:50:17 | 198.4 | +0.4 | +0.20% | 198 | 198.2 | 196.3 | 199.7 | 198.4 | 239 863 | 47 577 060 | 3 734
| МагадЭн ао | 13:48:58 | 5.44 | −0.01 | −0.18% | 5.45 | 5.46 | 5.4 | 5.47 | 5.43 | 29 900 | 162 282 | 37
| МагадЭн ап | 13:50:04 | 4 | 0 | 0% | 4 | 4 | 3.95 | 4.01 | 3.98 | 67 600 | 269 238 | 54
| Магнит ао | 13:50:19 | 8 188.5 | +66.5 | +0.82% | 8 122 | 8 122 | 8 113.5 | 8 220 | 8 167 | 70 846 | 578 590 257 | 4 446
| Магнит1P05 | 13:48:30 | 99.8 | +0.49 | +0.49% | 99.31 | 99.59 | 99.19 | 99.8 | 99.7 | 46 | 45 863 | 22
| Магнит2Р04 | 13:44:18 | 99.26 | −0.04 | −0.04% | 99.3 | 99.35 | 99.26 | 99.35 | 99.32 | 46 | 45 688 | 14
| Магнит4P01 | 13:49:28 | 92.87 | +0.11 | +0.12% | 92.76 | 92.66 | 92.65 | 92.98 | 92.87 | 128 | 118 873 | 41
| Магнит4P03 | 13:36:38 | 92.99 | +0.69 | +0.75% | 92.3 | 92.92 | 92.66 | 92.99 | 92.91 | 47 | 43 666 | 12
| МаниКап1Р1 | 13:49:49 | 94.18 | +0.03 | +0.03% | 94.15 | 94.4 | 94.15 | 94.4 | 94.24 | 241 | 227 114 | 58
| МаниКап1Р2 | 13:49:27 | 98.59 | −0.01 | −0.01% | 98.6 | 98.62 | 98.34 | 98.65 | 98.55 | 194 | 191 179 | 39
| МаниКап1Р3 | 13:48:35 | 100.31 | −0.02 | −0.02% | 100.33 | 100.26 | 100.06 | 100.32 | 100.25 | 322 | 322 821 | 39
| МаниМен 02 | 13:50:20 | 99.68 | +0.05 | +0.05% | 99.63 | 99.58 | 99.57 | 99.68 | 99.63 | 369 | 367 623 | 24
| МаниМен 03 | 13:47:31 | 97.88 | −0.01 | −0.01% | 97.89 | 97.89 | 97.64 | 97.89 | 97.74 | 160 | 156 392 | 13
| Маныч01 | 13:50:16 | 96.5 | −0.12 | −0.12% | 96.62 | 96.76 | 96.16 | 96.9 | 96.4 | 145 | 139 780 | 43
| Маныч02 | 13:50:07 | 91 | −0.5 | −0.55% | 91.5 | 91.5 | 91 | 91.5 | 91 | 1 006 | 915 492 | 176
| МаэстроБ1 | 10:30:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МБЭС 1P-01 | 13:50:03 | 96.57 | −0.12 | −0.12% | 96.69 | 97.43 | 96.09 | 97.43 | 96.59 | 86 | 83 071 | 12
| МБЭС 1P-02 | 13:50:03 | 98.7 | +0.04 | +0.04% | 98.66 | 98.7 | 98.16 | 98.7 | 98.6 | 581 | 572 857 | 44
| МБЭС 2P-01 | 13:50:20 | 91.49 | +0.2 | +0.22% | 91.29 | 91.26 | 91.22 | 91.49 | 91.27 | 44 | 40 161 | 11
| МБЭС 2P-02 | 13:49:31 | 101.24 | −0.01 | −0.01% | 101.25 | 101.24 | 101.15 | 101.25 | 101.24 | 128 | 129 587 | 14
| МВ ФИН 1Р2 | 13:50:00 | 97.43 | +0.14 | +0.14% | 97.29 | 97.41 | 97.31 | 97.52 | 97.46 | 3 247 | 3 164 527 | 230
| МВ ФИН 1Р3 | 13:49:14 | 93.45 | +0.29 | +0.31% | 93.16 | 93.16 | 92.6 | 93.49 | 93.18 | 5 020 | 4 677 850 | 463
| МВ ФИН 1Р4 | 13:48:35 | 94 | +0.01 | +0.01% | 93.99 | 94.07 | 93.83 | 94.09 | 93.99 | 2 315 | 2 175 758 | 267
| МгдОбл2022 | 13:42:47 | 93.8 | +0.3 | +0.32% | 93.5 | 93.85 | 93.4 | 93.85 | 93.62 | 27 | 25 276 | 11
| МгдОбл2023 | 13:50:08 | 100.23 | −0.09 | −0.09% | 100.32 | 100.79 | 100.18 | 100.79 | 100.2 | 1 198 | 1 200 344 | 35
| МГКЛ | 13:50:18 | 2.9445 | +0.0515 | +1.78% | 2.893 | 2.9045 | 2.893 | 3.0175 | 2.9435 | 4 980 500 | 14 659 843 | 1 919
| МГКЛ 1P1 | 13:50:09 | 114.62 | +0.26 | +0.23% | 114.36 | 116.2 | 113.85 | 116.51 | 114.27 | 84 | 95 984 | 15
| МГКЛ 1P2 | 13:50:07 | N/A | | | 109.14 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МГКЛ 1P3 | 13:45:51 | 100.1 | +0.11 | +0.11% | 99.99 | 100.1 | 100.1 | 100.1 | 100.1 | 2 | 2 002 | 1
| МГКЛ 1P4 | 13:31:11 | 97.87 | −0.06 | −0.06% | 97.93 | 97.41 | 97.2 | 97.87 | 97.72 | 169 | 165 155 | 14
| МГКЛ 1P5 | 13:50:06 | 104.27 | +0.32 | +0.31% | 103.95 | 104.23 | 103.91 | 104.27 | 104.24 | 619 | 645 253 | 38
| МГор73-об | 13:50:16 | 92.53 | +0.71 | +0.77% | 91.82 | 92.05 | 92.05 | 92.53 | 92.3 | 6 | 5 538 | 4
| МГор74-об | 13:49:43 | 81.4 | +0.01 | +0.01% | 81.39 | 81.49 | 81.31 | 81.54 | 81.4 | 2 623 | 2 135 001 | 43
| МГТС-4ап | 13:50:23 | 1 438 | +18 | +1.27% | 1 420 | 1 422 | 1 420 | 1 440 | 1 432 | 2 607 | 3 735 380 | 236
| МГТС-5ао | 13:49:09 | 1 690 | −10 | −0.59% | 1 700 | 1 690 | 1 690 | 1 705 | 1 695 | 71 | 120 350 | 20
| МДС кл.А1 | 10:30:12 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МДС кл.А2 | 12:03:43 | N/A | | | 106 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕГАТКТ-01 | 13:50:19 | 101.71 | −0.01 | −0.01% | 101.72 | 101.65 | 101.65 | 101.74 | 101.7 | 467 | 474 942 | 53
| Мегафон2P2 | 10:30:12 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Мегафон2P3 | 13:46:19 | 95.33 | −0.01 | −0.01% | 95.34 | 95.33 | 95.14 | 95.51 | 95.31 | 25 | 23 826 | 13
| Мегион-ао | 13:48:58 | 512 | +22 | +4.49% | 490 | 496.5 | 483 | 513 | 501 | 3 330 | 1 668 185 | 154
| Мегион-ап | 13:49:24 | 340 | +8 | +2.41% | 332 | 332 | 330 | 353 | 340.5 | 11 380 | 3 875 940 | 293
| Медси 1P01 | 13:50:14 | 95.44 | −0.04 | −0.04% | 95.48 | 95.04 | 95.04 | 95.46 | 95.34 | 8 | 7 628 | 5
| Медси 1P02 | 13:50:16 | 92.14 | +0.23 | +0.25% | 91.91 | 92.25 | 92.14 | 92.49 | 92.33 | 203 | 187 422 | 31
| Медси 1P03 | 13:50:07 | 93.48 | −0.03 | −0.03% | 93.51 | 93.52 | 93 | 93.52 | 93.11 | 145 | 135 003 | 24
| МежИнБ01P1 | 13:48:25 | N/A | | | 65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МежИнБ01P2 | 13:15:42 | N/A | | | 92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МежИнБ01P3 | 10:30:11 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МежИнБанк2 | 10:30:10 | N/A | | | 69.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МежИнБанк4 | 13:47:18 | N/A | | | 82.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕТАЛИН028 | 13:49:22 | 91.8999 | 0 | 0% | 91.8999 | 91.9 | 91.8999 | 91.9 | 91.9 | 30 | 2 540 063 | 4
| МЕТАЛИН1P1 | 13:47:18 | N/A | | | 100.212 | N/A | N/A | N/A | 98.8065 | 0 | 0 | 0
| МЕТАЛИН1P2 | 13:45:26 | 94.6122 | +2.3422 | +2.54% | 92.27 | 94.6122 | 94.6122 | 94.6122 | 93.4508 | 1 | 11 989 | 1
| МЕТАЛИН1P3 | 13:50:18 | 99.9915 | +3.7207 | +3.86% | 96.2708 | 99.9915 | 99.9915 | 99.9915 | 97.1114 | 1 | 12 671 | 1
| МЕТАЛИН1P4 | 10:55:54 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕТАЛИН1P5 | 13:50:18 | 98.7161 | −0.2782 | −0.28% | 98.9943 | 95 | 95 | 101.4078 | 99.4405 | 4 | 50 247 | 4
| МЕТАЛИН1P6 | 13:37:07 | 100.34 | −0.06 | −0.06% | 100.4 | 100.25 | 100.22 | 100.39 | 100.3 | 6 269 | 6 284 788 | 13
| МЕТАЛИНБ03 | 13:50:20 | 91.96 | −0.18 | −0.20% | 92.14 | 92.1 | 91 | 93.19 | 92.17 | 858 | 790 855 | 17
| МЕТАЛИНБ04 | 13:46:54 | 87.72 | −0.11 | −0.13% | 87.83 | 87.26 | 87.26 | 87.84 | 87.75 | 91 | 79 857 | 18
| МЕТАЛИНБ09 | 11:00:17 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕТАЛИНБ10 | 13:50:07 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Мечел ао | 13:50:19 | 267.93 | −0.4 | −0.15% | 268.33 | 267.91 | 267 | 270.3 | 268.75 | 2 224 810 | 597 926 412 | 16 744
| Мечел ап | 13:50:19 | 293.9 | −0.5 | −0.17% | 294.4 | 295.2 | 292.35 | 297.1 | 295.3 | 549 860 | 162 368 267 | 2 673
| МигКр 01К | 13:50:20 | 99.64 | +0.34 | +0.34% | 99.3 | 99.68 | 99.6 | 99.68 | 99.62 | 32 | 2 550 | 6
| МигКр 02 | 13:47:29 | 95.31 | +0.19 | +0.20% | 95.12 | 95.35 | 95.31 | 95.38 | 95.35 | 7 | 6 674 | 4
| МигКр 03 | 13:46:48 | 98.68 | +0.38 | +0.39% | 98.3 | 98.33 | 98.33 | 98.73 | 98.47 | 87 | 85 668 | 9
| МигКр 04 | 13:48:38 | 101.29 | 0 | 0% | 101.29 | 101.33 | 101 | 101.33 | 101.27 | 482 | 488 139 | 28
| МИКРАН БО1 | 13:47:53 | 94.05 | −0.04 | −0.04% | 94.09 | 94.34 | 94.05 | 94.34 | 94.18 | 22 | 20 720 | 5
| МиратФ1Р1 | 13:45:05 | 97.91 | −0.04 | −0.04% | 97.95 | 97.92 | 97.76 | 97.92 | 97.88 | 14 | 13 703 | 6
| МКБ 1P3 | 13:50:18 | 98.25 | 0 | 0% | 98.25 | 98.21 | 98.2 | 98.25 | 98.25 | 1 142 | 1 121 982 | 41
| МКБ 1P4 | 10:30:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МКБ ао | 13:50:19 | 7.475 | −0.073 | −0.97% | 7.548 | 7.475 | 7.474 | 7.58 | 7.51 | 3 467 900 | 26 043 075 | 2 291
| МКБ ЗО24-2 | 13:49:36 | 100 | 0 | 0% | 100 | 100 | 100 | 100 | 100 | 96 | 8 844 614 | 2
| МКБ ЗО25-2 | 13:49:35 | N/A | | | 98.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МКБ ЗО26-1 | 13:48:27 | 93.05 | | | N/A | 91.6847 | 91.6847 | 94.6 | 92.9355 | 76 | 6 971 832 | 32
| МКБ ЗО26-2 | 13:49:36 | 93.6001 | −0.2388 | −0.25% | 93.8389 | 93.9899 | 93.6001 | 93.9899 | 93.795 | 2 | 172 829 | 2
| МКЛизинг1 | 13:49:31 | 99.97 | −0.01 | −0.01% | 99.98 | 99.98 | 99.81 | 99.98 | 99.95 | 752 | 751 643 | 89
| МКПАО "ВК" | 13:50:18 | 597.2 | −5.2 | −0.86% | 602.4 | 603.8 | 597 | 604.4 | 600.2 | 315 045 | 189 089 797 | 5 611
| МКПАО ЮМГ | 13:50:20 | 959.3 | −31.3 | −3.16% | 990.6 | 990.8 | 951.1 | 1 002 | 978.9 | 98 834 | 96 748 933 | 6 226
| МЛФТ БО-01 | 13:48:13 | 101.34 | −0.25 | −0.25% | 101.59 | 101.62 | 101.02 | 101.66 | 101.41 | 200 | 202 827 | 33
| МЛФТ БО-02 | 13:45:22 | 99.34 | +0.22 | +0.22% | 99.12 | 99.03 | 99.03 | 99.37 | 99.29 | 49 | 48 653 | 25
| ММК | 13:50:20 | 56.415 | −0.125 | −0.22% | 56.54 | 56.65 | 55.85 | 57.49 | 56.955 | 18 808 780 | 1 071 256 234 | 25 866
| ММК ЗО2024 | 13:48:42 | 100.2499 | +0.405 | +0.41% | 99.8449 | 99.5552 | 99.5552 | 100.2499 | 100.0762 | 4 | 368 806 | 3
| ММЦБ П01-1 | 13:49:49 | 95.95 | +0.86 | +0.90% | 95.09 | 95.95 | 95.95 | 95.95 | 95.95 | 3 | 2 879 | 2
| ММЦБ П01-2 | 13:48:39 | 97.44 | −0.36 | −0.37% | 97.8 | 97.64 | 97.1 | 97.64 | 97.35 | 111 | 108 058 | 21
| МордЭнСб | 13:49:28 | 0.935 | +0.006 | +0.65% | 0.929 | 0.932 | 0.923 | 0.938 | 0.932 | 1 120 000 | 1 043 770 | 48
| МосБиржа | 13:50:19 | 228.51 | +1.2 | +0.53% | 227.31 | 227.79 | 227.43 | 229.5 | 228.56 | 2 291 790 | 523 801 053 | 11 935
| МосКред 15 | 13:14:12 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МОСМСП2 03 | 13:13:22 | 109.93 | +6.24 | +6.02% | 103.69 | 96.52 | 96.52 | 109.94 | 103.97 | 9 | 6 659 | 4
| МосОб34013 | 13:45:36 | 95.49 | −0.01 | −0.01% | 95.5 | 95.16 | 95.15 | 95.5 | 95.48 | 110 | 42 011 | 7
| МосОб34014 | 13:36:38 | 93.93 | −0.01 | −0.01% | 93.94 | 93.93 | 93.93 | 93.93 | 93.93 | 4 | 2 630 | 1
| МосОб35015 | 13:48:56 | 89.02 | −0.1 | −0.11% | 89.12 | 89.19 | 88.11 | 89.19 | 88.8 | 72 | 44 756 | 20
| МосОб35016 | 13:50:18 | 91.9 | +1.54 | +1.70% | 90.36 | 91.52 | 91.52 | 91.9 | 91.71 | 2 | 1 376 | 2
| МосОбл2019 | 13:50:17 | 96.98 | 0 | 0% | 96.98 | 97 | 96.74 | 97 | 96.99 | 369 | 89 472 | 17
| Мостотрест | 13:49:14 | 217 | +2.95 | +1.38% | 214.05 | 214.35 | 214.35 | 219.65 | 216.9 | 77 790 | 16 873 050 | 843
| МОСТРЕСТ 7 | 13:49:31 | 71 | −0.04 | −0.06% | 71.04 | 71.3 | 70.77 | 71.3 | 70.99 | 20 | 14 199 | 7
| МОСТРЕСТ 8 | 13:49:31 | 71.04 | +0.38 | +0.54% | 70.66 | 71.02 | 71.02 | 71.04 | 71.03 | 2 | 1 421 | 2
| МоторТ1Р03 | 13:46:14 | 92.3 | +0.06 | +0.07% | 92.24 | 92.17 | 92.15 | 92.31 | 92.2 | 92 | 84 825 | 7
| МоторТ1Р04 | 13:50:18 | 100.38 | −0.01 | −0.01% | 100.39 | 100.48 | 100.25 | 100.49 | 100.39 | 179 | 179 695 | 24
| МОЭК БО1P1 | 12:46:21 | N/A | | | 95.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МОЭК БО1P2 | 13:50:15 | N/A | | | 95.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МОЭК БО1P3 | 13:42:33 | 97 | −0.15 | −0.15% | 97.15 | 96.55 | 96.55 | 97.49 | 97.09 | 17 | 16 506 | 4
| МОЭК БО1P4 | 13:49:55 | 94.54 | −0.35 | −0.37% | 94.89 | 94.89 | 93.45 | 94.9 | 93.88 | 128 | 120 168 | 22
| МОЭК БО1P5 | 12:30:29 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МСБЛиз2P05 | 13:49:34 | 95.41 | +0.62 | +0.65% | 94.79 | 95.51 | 94.92 | 95.53 | 95.25 | 52 | 41 274 | 13
| МСБЛиз2P06 | 13:40:43 | 99.69 | +0.13 | +0.13% | 99.56 | 99.48 | 99.48 | 99.7 | 99.54 | 188 | 51 969 | 21
| МСБЛиз2Р02 | 13:39:27 | 100.39 | +0.02 | +0.02% | 100.37 | 100.03 | 100.03 | 100.98 | 100.7 | 179 | 3 784 | 18
| МСБЛиз3P01 | 13:49:31 | 95.4 | +0.17 | +0.18% | 95.23 | 95.22 | 95.2 | 95.4 | 95.36 | 126 | 120 155 | 13
| МСБЛиз3P02 | 13:50:20 | 99.88 | −0.06 | −0.06% | 99.94 | 99.96 | 99.75 | 99.97 | 99.82 | 884 | 882 413 | 130
| МСБЛиз3P03 | 13:44:21 | 100.04 | −0.01 | −0.01% | 100.05 | 100.05 | 100.04 | 100.1 | 100.06 | 847 | 847 546 | 45
| МСПБанкС01 | 09:50:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-06 | 13:49:43 | 94.01 | −0.14 | −0.15% | 94.15 | 94.1 | 93.81 | 94.15 | 94.12 | 352 | 331 312 | 64
| МТС 1P-09 | 13:48:23 | 97.29 | −0.06 | −0.06% | 97.35 | 97.35 | 97.12 | 97.4 | 97.26 | 290 | 282 053 | 34
| МТС 1P-10 | 13:50:01 | 93.09 | −0.26 | −0.28% | 93.35 | 93.04 | 92.74 | 93.35 | 93 | 827 | 769 129 | 75
| МТС 1P-11 | 10:30:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-14 | 13:50:10 | 82.9 | −0.21 | −0.25% | 83.11 | 83.12 | 82.72 | 84 | 83.08 | 1 022 | 849 113 | 116
| МТС 1P-15 | 13:49:58 | 84.76 | −0.01 | −0.01% | 84.77 | 84.42 | 83.74 | 84.76 | 84.54 | 30 | 25 362 | 9
| МТС 1P-16 | 10:30:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-19 | 10:30:52 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-20 | 13:49:41 | 95.31 | +0.19 | +0.20% | 95.12 | 95.61 | 95.09 | 95.61 | 95.31 | 711 | 677 638 | 64
| МТС 1P-21 | 13:50:03 | 91.3 | +0.15 | +0.16% | 91.15 | 91.38 | 91.1 | 91.39 | 91.25 | 412 | 375 944 | 58
| МТС 1P-22 | 13:50:09 | 98.36 | +0.08 | +0.08% | 98.28 | 98.25 | 98.1 | 98.36 | 98.19 | 1 756 | 1 724 302 | 71
| МТС 1P-23 | 13:49:28 | 96.26 | +0.03 | +0.03% | 96.23 | 96.21 | 96.11 | 96.3 | 96.27 | 300 | 288 801 | 63
| МТС 1P-24 | 13:47:47 | 95.5 | −0.07 | −0.07% | 95.57 | 95.55 | 95.28 | 95.58 | 95.53 | 396 | 378 296 | 17
| МТС 1P-25 | 10:30:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 2P-01 | 13:49:47 | 99.74 | −0.02 | −0.02% | 99.76 | 99.59 | 99.57 | 99.83 | 99.59 | 1 207 | 1 202 047 | 32
| МТС 2P-02 | 13:49:33 | 99.54 | −0.15 | −0.15% | 99.69 | 99.53 | 99.53 | 99.65 | 99.55 | 343 | 341 464 | 18
| МТС 2P-04 | 13:47:54 | 100.1 | +0.01 | +0.01% | 100.09 | 100.1 | 100.1 | 100.1 | 99.95 | 240 | 240 240 | 4
| МТС 2P-05 | 13:49:36 | 100.07 | +0.07 | +0.07% | 100 | 100 | 99.96 | 100.1 | 100 | 89 733 | 89 735 012 | 59
| МТС Банк | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| МТС БО-02 | 13:38:19 | N/A | | | 88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС-ао | 13:50:20 | 311.85 | +2.45 | +0.79% | 309.4 | 310.5 | 309.35 | 314.7 | 312.55 | 3 668 940 | 1 146 647 270 | 24 444
| МТС-Банк02 | 13:50:14 | 93.76 | +0.16 | +0.17% | 93.6 | 93.27 | 92.55 | 94.52 | 93.41 | 4 195 | 3 918 648 | 178
| МТС-Банк03 | 13:50:05 | 100.8 | 0 | 0% | 100.8 | 100.88 | 100.69 | 100.9 | 100.71 | 6 171 | 6 217 964 | 104
| МФ МарЭл17 | 13:50:07 | 98.33 | +0.18 | +0.18% | 98.15 | 98.2 | 97.83 | 98.5 | 98.24 | 61 | 14 981 | 17
| МФК ЦФПО02 | 13:47:52 | 98.69 | +0.07 | +0.07% | 98.62 | 98.45 | 98.45 | 98.71 | 98.54 | 190 | 187 217 | 18
| МФКузбас17 | 13:48:12 | 97.89 | +0.51 | +0.52% | 97.38 | 97.99 | 97.7 | 97.99 | 97.89 | 34 | 8 320 | 6
| МэйлБ1Р1 | 13:50:19 | 86.76 | 0 | 0% | 86.76 | 86.74 | 86.6 | 86.79 | 86.73 | 208 | 180 404 | 61
| МэйлЗО25 | 12:01:12 | N/A | | | 86.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НакопРез | 13:49:36 | 3 215 | +1.5 | +0.05% | 3 213.5 | 3 214 | 3 198 | 3 224 | 3 216.5 | 14 631 | 47 063 932 | 107
| НАО 2017 | 13:50:15 | 97.73 | −0.77 | −0.78% | 98.5 | 99.39 | 97.07 | 99.39 | 97.37 | 686 | 66 795 | 67
| НафттрнБО2 | 13:48:10 | 99.89 | +0.09 | +0.09% | 99.8 | 99.55 | 99.55 | 99.89 | 99.72 | 4 | 10 622 | 3
| НафттрнБО3 | 13:46:11 | 91.49 | −0.01 | −0.01% | 91.5 | 91.95 | 91.36 | 91.95 | 91.6 | 211 | 193 273 | 37
| НафттрнБО4 | 13:50:07 | 103.28 | −1.61 | −1.53% | 104.89 | 104.38 | 103.28 | 105.71 | 104.34 | 487 | 508 149 | 71
| НафттрнБО5 | 13:50:19 | 102.54 | −0.26 | −0.25% | 102.8 | 102.28 | 102.26 | 102.85 | 102.69 | 669 | 686 988 | 112
| Неолизинг1 | 13:12:37 | 99.37 | +0.22 | +0.22% | 99.15 | 99.35 | 99.35 | 99.37 | 99.37 | 49 | 48 690 | 3
| НЕФАЗ | 13:48:18 | 514 | −6 | −1.15% | 520 | 520 | 514 | 520 | 516.5 | 1 050 | 542 445 | 35
| НЗРМ БО-01 | 13:50:11 | 99.95 | −0.04 | −0.04% | 99.99 | 99.9 | 99.9 | 99.95 | 99.94 | 8 | 7 995 | 3
| НижгорОб13 | 13:50:18 | 100.04 | +0.46 | +0.46% | 99.58 | 100.27 | 99.41 | 102.99 | 101.01 | 678 | 136 966 | 62
| НижгорОб14 | 13:50:07 | 94.8 | −0.23 | −0.24% | 95.03 | 94.71 | 94.11 | 94.96 | 94.52 | 26 | 17 203 | 10
| НижгорОб15 | 13:50:03 | 89.7 | 0 | 0% | 89.7 | 89.85 | 89.69 | 89.89 | 89.75 | 76 | 68 212 | 17
| НижгорОб16 | 13:50:00 | 90.12 | +0.05 | +0.06% | 90.07 | 90.1 | 90.1 | 90.12 | 90.11 | 3 | 2 703 | 3
| Нижкамшина | 13:49:19 | 78.7 | −0.25 | −0.32% | 78.95 | 79 | 78.1 | 79.1 | 78.35 | 5 100 | 399 650 | 24
| НИКА 1Р01 | 13:48:27 | 96.71 | −0.09 | −0.09% | 96.8 | 96.47 | 96.4 | 96.8 | 96.59 | 48 | 39 874 | 22
| НИКА 1Р02 | 13:48:05 | 94.42 | +0.03 | +0.03% | 94.39 | 94.8 | 94.23 | 94.8 | 94.36 | 44 | 41 519 | 18
| НИКА 1Р03 | 13:49:42 | 99.92 | +0.01 | +0.01% | 99.91 | 99.93 | 99.88 | 99.93 | 99.91 | 576 | 575 488 | 47
| НКК 11 | 10:30:52 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НКК 12 | 10:30:49 | 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 | 13:49:31 | 93.49 | −0.26 | −0.28% | 93.75 | 93.75 | 92.51 | 93.76 | 93.29 | 157 | 146 465 | 30
| НКНХ 1Р-02 | 13:50:16 | N/A | | | 88.09 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НКНХ ао | 13:50:07 | 106.85 | +0.55 | +0.52% | 106.3 | 105.9 | 105.7 | 107.8 | 106.9 | 25 030 | 2 675 233 | 387
| НКНХ ап | 13:50:20 | 80.64 | +0.58 | +0.72% | 80.06 | 80.28 | 80.24 | 81.3 | 80.72 | 64 820 | 5 232 815 | 559
| НКХП ао | 13:50:14 | 1 047 | +4.5 | +0.43% | 1 042.5 | 1 030 | 1 030 | 1 054.5 | 1 046 | 6 470 | 6 769 075 | 322
| НЛМК ао | 13:50:19 | 230.82 | +2.12 | +0.93% | 228.7 | 229.36 | 228.8 | 232.32 | 231 | 3 660 850 | 845 638 938 | 11 663
| НЛМКЗО26-Д | 13:48:03 | 99.7 | +0.2033 | +0.20% | 99.4967 | 100 | 99.7 | 100 | 99.8571 | 21 | 1 931 995 | 3
| НМТП ао | 13:50:17 | 12.315 | −0.035 | −0.28% | 12.35 | 12.35 | 12.31 | 12.48 | 12.39 | 2 802 300 | 34 718 671 | 963
| НоваБев ао | 13:50:20 | 5 934 | −64 | −1.07% | 5 998 | 6 005 | 5 930 | 6 005 | 5 954 | 30 376 | 180 868 530 | 4 579
| НоваБевБП2 | 13:49:36 | 98.87 | +0.16 | +0.16% | 98.71 | 98.85 | 98.68 | 98.94 | 98.85 | 140 | 69 194 | 35
| НоваБевБП3 | 13:47:35 | 95.93 | −0.04 | −0.04% | 95.97 | 95.67 | 95.67 | 95.98 | 95.93 | 372 | 178 422 | 20
| НоваБевБП4 | 13:49:46 | 91.01 | −0.04 | −0.04% | 91.05 | 91 | 90.7 | 91.06 | 91 | 878 | 797 591 | 114
| НоваБевБП5 | 13:49:31 | 91.56 | −0.06 | −0.07% | 91.62 | 91.62 | 91.22 | 91.83 | 91.52 | 375 | 343 201 | 78
| НоваБевБП6 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| Новатэк ао | 13:50:19 | 1 241.8 | +2.2 | +0.18% | 1 239.6 | 1 242.2 | 1 236 | 1 249.6 | 1 243.8 | 408 698 | 508 323 309 | 11 436
| НОВАТЭК1Р1 | 13:50:00 | 91.25 | −0.12 | −0.13% | 91.37 | 91.5 | 91.19 | 91.87 | 91.49 | 389 | 355 887 | 128
| Новосиб 20 | 13:50:07 | 96.2 | 0 | 0% | 96.2 | 96.69 | 96.2 | 96.79 | 96.43 | 32 | 10 801 | 6
| Новосиб 21 | 13:49:59 | 92.02 | +0.28 | +0.31% | 91.74 | 92.03 | 92.02 | 92.03 | 92.02 | 4 | 2 945 | 2
| Новосиб 22 | 13:45:21 | 96.58 | −0.33 | −0.34% | 96.91 | 96.58 | 96.58 | 96.58 | 96.58 | 4 | 3 863 | 1
| Новосиб 23 | 13:44:17 | 98.06 | +0.09 | +0.09% | 97.97 | 98.24 | 98.06 | 98.24 | 98.09 | 437 | 428 647 | 30
| Новосиб10 | 13:49:41 | 90.04 | +0.02 | +0.02% | 90.02 | 90.03 | 90.03 | 90.04 | 90.04 | 14 | 6 933 | 2
| Новотр 1Р1 | 13:50:07 | 97.64 | −0.05 | −0.05% | 97.69 | 97.65 | 97.41 | 97.65 | 97.6 | 969 | 354 656 | 63
| Новотр 1Р2 | 13:50:24 | 93.79 | −0.15 | −0.16% | 93.94 | 94.08 | 93.65 | 94.18 | 93.95 | 349 | 327 885 | 76
| Новотр 1Р3 | 13:50:22 | 92.89 | +0.04 | +0.04% | 92.85 | 93.15 | 92.81 | 93.28 | 93.04 | 488 | 454 052 | 55
| Новотр 1Р4 | 13:50:13 | 96.06 | +0.14 | +0.15% | 95.92 | 95.92 | 95.83 | 96.14 | 96.04 | 135 | 129 650 | 48
| Новотр 1Р5 | 13:50:17 | 98.95 | +0.15 | +0.15% | 98.8 | 99 | 98.65 | 99 | 98.91 | 1 184 | 1 171 092 | 50
| Новсиб 8об | 13:47:01 | 95.08 | +0.05 | +0.05% | 95.03 | 95.08 | 95.08 | 95.08 | 95.08 | 1 | 285 | 1
| Новсиб 9об | 12:13:02 | N/A | | | 97.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НовТехнБ1 | 13:50:18 | 96.55 | 0 | 0% | 96.55 | 96.55 | 96.27 | 96.57 | 96.54 | 179 | 172 799 | 34
| НовТехнБ2 | 13:50:23 | 92.31 | −0.03 | −0.03% | 92.34 | 92.35 | 91.9 | 92.4 | 92.33 | 1 220 | 1 126 472 | 140
| НовТехнБ3 | 13:50:20 | 99.99 | 0 | 0% | 99.99 | 99.99 | 99.98 | 99.99 | 99.99 | 1 543 | 1 542 840 | 95
| НорНик БО9 | 13:50:14 | 100.49 | +0.07 | +0.07% | 100.42 | 100.58 | 100.25 | 100.58 | 100.33 | 603 | 604 998 | 35
| НорНикБ1P1 | 13:49:45 | 96.86 | −0.04 | −0.04% | 96.9 | 96.94 | 96.75 | 97.05 | 96.97 | 457 | 443 163 | 59
| НорНикБ1P2 | 13:50:03 | 94 | −0.12 | −0.13% | 94.12 | 94.12 | 93.67 | 94.12 | 93.99 | 732 | 688 006 | 38
| НорНикБ1P5 | 11:28:52 | N/A | | | N/A | N/A | N/A | N/A | 99.75 | 0 | 0 | 0
| НорНикБ1P7 | 13:50:10 | 100.74 | +0.14 | +0.14% | 100.6 | 100.6 | 100.6 | 100.94 | 100.64 | 140 452 | 141 401 093 | 166
| НорНикЗ25Д | 13:50:12 | 97.0354 | +0.0454 | +0.05% | 96.99 | 97.0353 | 97.0353 | 97.0895 | 97.076 | 12 | 1 073 249 | 3
| НорНикЗ26Д | 13:50:05 | 94.7 | +0.45 | +0.48% | 94.25 | 94.7001 | 94.7 | 94.7001 | 94.7 | 21 | 1 832 217 | 3
| НПФ 01 | 13.02.2023 18:48:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НХП БО-П01 | 13:48:11 | N/A | | | 102.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОВК ао | 13:50:17 | 53.8 | −0.9 | −1.65% | 54.7 | 54.6 | 53.3 | 54.6 | 53.7 | 2 021 389 | 108 620 968 | 6 455
| ОГК-2 2Р01 | 13:49:50 | 94.21 | −0.46 | −0.49% | 94.67 | 94.67 | 94.21 | 94.67 | 94.3 | 7 | 6 601 | 4
| ОГК-2 ао | 13:50:20 | 0.5599 | −0.0064 | −1.13% | 0.5663 | 0.5678 | 0.5598 | 0.5678 | 0.5625 | 50 539 000 | 28 428 830 | 1 356
| ОДК 01 | 13:49:41 | N/A | | | 92.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОДК 03 | 10:31:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Озон 1Р01 | 13:49:31 | 100.65 | +1.28 | +1.29% | 99.37 | 99.84 | 99.83 | 100.81 | 100.37 | 204 | 204 749 | 17
| Озон 1Р02 | 13:49:31 | 99.39 | +0.31 | +0.31% | 99.08 | 99.08 | 99.08 | 99.39 | 99.36 | 44 | 43 720 | 8
| ОйлРесур01 | 13:50:18 | 100.06 | −0.01 | −0.01% | 100.07 | 100.09 | 100.05 | 100.1 | 100.06 | 14 041 | 14 049 501 | 678
| ОйлРесур02 | 13:48:51 | 95.93 | −0.26 | −0.27% | 96.19 | 96.54 | 95.3 | 96.54 | 95.62 | 295 | 282 066 | 56
| ОйлРесур03 | 13:49:53 | 95.11 | −0.15 | −0.16% | 95.26 | 95.17 | 95.04 | 95.32 | 95.21 | 505 | 480 824 | 49
| О'КЕЙ Б1Р2 | 13:50:20 | 94.49 | −0.21 | −0.22% | 94.7 | 94.7 | 94.49 | 94.94 | 94.61 | 161 | 152 322 | 19
| О'КЕЙ Б1Р3 | 13:48:05 | 97.08 | −0.12 | −0.12% | 97.2 | 97.36 | 97.07 | 97.36 | 97.12 | 2 112 | 769 221 | 75
| О'КЕЙ Б1Р4 | 13:50:10 | 84.5 | −0.01 | −0.01% | 84.51 | 84.5 | 84.5 | 84.5 | 84.5 | 96 | 81 120 | 6
| О'КЕЙ Б1Р5 | 13:50:15 | 92.04 | +0.14 | +0.15% | 91.9 | 91.95 | 91.91 | 92.09 | 91.99 | 361 | 332 085 | 58
| О'КЕЙ Б1Р6 | 13:49:23 | 99.95 | 0 | 0% | 99.95 | 99.95 | 99.7 | 99.95 | 99.88 | 1 776 | 1 773 904 | 123
| О'КЕЙ Ф1Р1 | 13:50:21 | 91.2 | 0 | 0% | 91.2 | 91.2 | 91.1 | 91.29 | 91.2 | 750 | 683 984 | 87
| ОМЗ-ап | 13:50:18 | 20 280 | −180 | −0.88% | 20 460 | 20 000 | 19 980 | 20 700 | 20 360 | 48 | 976 860 | 34
| ОмскОб20 | 13:50:03 | 91.25 | 0 | 0% | 91.25 | 91.28 | 91.15 | 91.28 | 91.24 | 217 | 197 997 | 22
| ОПИФ ОФЗ | 12:18:10 | 1 104 | +4.5 | +0.41% | 1 099.5 | 1 104 | 1 104 | 1 104 | 1 104 | 1 | 1 104 | 1
| ОПИФПрРес | 17.04.2024 23:50:03 | 229 | 0 | 0% | 229 | 230.5 | 229 | 232 | 231 | 617 | 142 449 | 58
| ОргСинт ао | 13:50:19 | 117.8 | +0.4 | +0.34% | 117.4 | 117.4 | 117.2 | 119.7 | 118.3 | 115 670 | 13 687 820 | 862
| ОргСинт ап | 13:50:00 | 28.02 | +0.3 | +1.08% | 27.72 | 27.81 | 27.68 | 28.1 | 27.88 | 148 680 | 4 144 989 | 380
| Оренб35003 | 13:49:58 | 100 | −0.09 | −0.09% | 100.09 | 100.09 | 99.75 | 100.18 | 100.02 | 47 | 18 804 | 21
| Оренб35004 | 13:38:05 | 91.18 | +0.64 | +0.71% | 90.54 | 89.49 | 89.35 | 97 | 91.54 | 111 | 101 605 | 41
| ОРЕОЛСтрой | 10:00:14 | N/A | | | 6 800 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрБРСО3 | 13:50:18 | 58.81 | +2.79 | +4.98% | 56.02 | 58.96 | 58.81 | 58.96 | 58.82 | 180 | 105 872 | 7
| ОткрБРСО5 | 13:15:46 | 36.79 | +0.5 | +1.38% | 36.29 | 33.09 | 33.09 | 36.89 | 34.64 | 96 | 33 256 | 5
| ОткрБРСО6 | 13:16:30 | 60.11 | −0.46 | −0.76% | 60.57 | 60.12 | 60.1 | 60.12 | 60.1 | 127 | 76 328 | 4
| ОткрФКББ02 | 12:17:39 | N/A | | | 87.14 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрФКББ03 | 09:50:45 | N/A | | | 91.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрФКБП07 | 13:49:58 | 91.25 | +0.83 | +0.92% | 90.42 | 82.12 | 82.12 | 91.27 | 88.21 | 3 | 2 646 | 3
| ОткрФКБП08 | 13:38:10 | N/A | | | 99.11 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрФКБП09 | 13:38:01 | 98 | 0 | 0% | 98 | 97.96 | 97.96 | 98 | 98 | 99 | 97 018 | 4
| ОткрФКБП6 | 13:50:19 | 89.86 | +0.44 | +0.49% | 89.42 | 89.72 | 89.42 | 90.07 | 89.72 | 33 | 29 607 | 9
| ОткрФКИО13 | 11:03:31 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрФКИОП2 | 13:25:22 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрФКИОП3 | 11:48:59 | N/A | | | 90.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 25085 | 13:10:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 26207 | 13:50:23 | 88.497 | −0.003 | 0% | 88.5 | 88.538 | 88.46 | 88.539 | 88.549 | 15 423 | 13 651 412 | 658
| ОФЗ 26212 | 13:50:20 | 82.522 | −0.168 | −0.20% | 82.69 | 82.75 | 82.512 | 82.75 | 82.617 | 6 096 | 5 036 342 | 312
| ОФЗ 26218 | 13:50:24 | 78.891 | −0.189 | −0.24% | 79.08 | 79.079 | 78.702 | 79.176 | 78.934 | 5 149 | 4 064 327 | 307
| ОФЗ 26219 | 13:50:19 | 89.01 | −0.09 | −0.10% | 89.1 | 89.195 | 88.95 | 89.248 | 89.066 | 31 955 | 28 461 038 | 295
| ОФЗ 26221 | 13:50:02 | 72.174 | −0.266 | −0.37% | 72.44 | 72.698 | 72.155 | 72.8 | 72.429 | 33 032 | 23 924 681 | 1 334
| ОФЗ 26222 | 13:50:08 | 96.89 | −0.053 | −0.05% | 96.943 | 96.943 | 96.835 | 96.96 | 96.897 | 80 892 | 78 382 119 | 617
| ОФЗ 26224 | 13:50:16 | 77.782 | −0.018 | −0.02% | 77.8 | 77.925 | 77.57 | 77.928 | 77.728 | 7 934 | 6 166 946 | 163
| ОФЗ 26225 | 13:50:12 | 68.019 | −0.179 | −0.26% | 68.198 | 68.396 | 67.75 | 68.503 | 68.153 | 21 690 | 14 782 291 | 763
| ОФЗ 26226 | 13:50:23 | 89.309 | +0.009 | +0.01% | 89.3 | 89.3 | 89.144 | 89.388 | 89.304 | 55 392 | 49 391 055 | 217
| ОФЗ 26227 | 13:50:08 | 98.5 | +0.059 | +0.06% | 98.441 | 98.425 | 98.425 | 98.51 | 98.484 | 434 019 | 427 439 111 | 676
| ОФЗ 26228 | 13:50:23 | 78.03 | −0.097 | −0.12% | 78.127 | 78 | 77.9 | 78.199 | 78.077 | 66 026 | 51 551 395 | 299
| ОФЗ 26229 | 13:50:14 | 90.788 | −0.142 | −0.16% | 90.93 | 90.96 | 90.788 | 91.019 | 90.956 | 15 603 | 14 191 856 | 409
| ОФЗ 26230 | 13:50:19 | 64.754 | −0.546 | −0.84% | 65.3 | 65.3 | 64.754 | 65.467 | 65.186 | 46 146 | 30 080 619 | 1 522
| ОФЗ 26231 | 25.04.2024 18:48:35 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 26232 | 13:50:09 | 80.68 | −0.132 | −0.16% | 80.812 | 80.822 | 80.67 | 80.954 | 80.76 | 2 139 | 1 727 459 | 169
| ОФЗ 26233 | 13:50:19 | 59.591 | −0.309 | −0.52% | 59.9 | 60 | 59.52 | 60 | 59.853 | 29 988 | 17 948 609 | 1 776
| ОФЗ 26234 | 13:50:01 | 89.619 | +0.029 | +0.03% | 89.59 | 89.735 | 89.548 | 89.74 | 89.588 | 126 643 | 113 474 650 | 599
| ОФЗ 26235 | 13:50:18 | 68.284 | −0.235 | −0.34% | 68.519 | 68.697 | 68.284 | 68.697 | 68.484 | 1 253 | 858 100 | 181
| ОФЗ 26236 | 13:50:12 | 77.284 | +0.034 | +0.04% | 77.25 | 77.28 | 77.11 | 77.5 | 77.312 | 9 899 | 7 653 127 | 197
| ОФЗ 26237 | 13:49:57 | 77.48 | −0.06 | −0.08% | 77.54 | 77.539 | 77.28 | 77.54 | 77.44 | 2 469 | 1 911 989 | 146
| ОФЗ 26238 | 13:50:20 | 59.5 | −0.591 | −0.98% | 60.091 | 60.091 | 59.5 | 60.158 | 59.87 | 909 617 | 544 589 703 | 7 633
| ОФЗ 26239 | 13:49:09 | 71.75 | −0.218 | −0.30% | 71.968 | 72.24 | 71.72 | 72.24 | 71.889 | 1 799 | 1 293 280 | 164
| ОФЗ 26240 | 13:50:17 | 62.6 | −0.42 | −0.67% | 63.02 | 63.056 | 62.6 | 63.056 | 62.897 | 87 714 | 55 169 708 | 1 297
| ОФЗ 26241 | 13:50:19 | 81.632 | −0.026 | −0.03% | 81.658 | 81.925 | 81.632 | 82.04 | 81.909 | 39 978 | 32 745 463 | 1 484
| ОФЗ 26242 | 13:50:19 | 84.53 | −0.098 | −0.12% | 84.628 | 84.73 | 84.5 | 84.734 | 84.575 | 9 318 | 7 880 732 | 360
| ОФЗ 26243 | 13:50:20 | 77.5 | −0.56 | −0.72% | 78.06 | 78.1 | 77.48 | 78.17 | 78.028 | 684 023 | 533 871 010 | 3 217
| ОФЗ 26244 | 13:50:19 | 89.339 | −0.551 | −0.61% | 89.89 | 89.97 | 89 | 90.278 | 89.792 | 248 145 | 222 814 941 | 2 455
| ОФЗ 29006 | 13:50:22 | 101.057 | +0.047 | +0.05% | 101.01 | 101.089 | 100.962 | 101.09 | 101.009 | 87 326 | 88 207 281 | 126
| ОФЗ 29007 | 13:49:20 | 104.102 | 0 | 0% | 104.102 | 104.102 | 104 | 104.102 | 104.082 | 2 525 | 2 628 059 | 62
| ОФЗ 29008 | 13:49:11 | 104.798 | −0.001 | 0% | 104.799 | 104.799 | 104.511 | 104.813 | 104.732 | 2 901 | 3 038 288 | 113
| ОФЗ 29009 | 13:49:02 | 104.8 | +0.079 | +0.08% | 104.721 | 105.022 | 104.551 | 105.022 | 104.779 | 939 | 983 876 | 58
| ОФЗ 29010 | 13:50:14 | 104.81 | +0.009 | +0.01% | 104.801 | 104.848 | 104.69 | 104.849 | 104.839 | 3 124 | 3 275 159 | 49
| ОФЗ 29013 | 13:49:14 | 99.1 | 0 | 0% | 99.1 | 99.168 | 99.1 | 99.237 | 99.19 | 255 | 252 934 | 18
| ОФЗ 29014 | 13:50:08 | 99.95 | −0.04 | −0.04% | 99.99 | 99.99 | 99.93 | 99.99 | 99.941 | 293 187 | 293 037 131 | 609
| ОФЗ 29015 | 13:49:12 | 99.662 | +0.103 | +0.10% | 99.559 | 99.821 | 99.453 | 99.975 | 99.574 | 4 161 | 4 143 257 | 49
| ОФЗ 29016 | 13:50:23 | 99.735 | −0.101 | −0.10% | 99.836 | 99.801 | 99.7 | 99.84 | 99.731 | 1 126 203 | 1 123 172 563 | 92
| ОФЗ 29017 | 13:48:08 | 98.858 | +0.001 | 0% | 98.857 | 98.825 | 98.825 | 98.858 | 98.843 | 9 | 8 896 | 4
| ОФЗ 29018 | 13:46:59 | 98.95 | +0.013 | +0.01% | 98.937 | 98.919 | 98.919 | 98.95 | 98.938 | 48 | 47 490 | 7
| ОФЗ 29019 | 13:49:01 | 99.299 | −0.071 | −0.07% | 99.37 | 99.12 | 99.118 | 99.399 | 99.305 | 1 698 | 1 686 204 | 57
| ОФЗ 29020 | 13:50:11 | 99.7 | −0.119 | −0.12% | 99.819 | 99.7 | 99.651 | 99.7 | 99.673 | 3 649 | 3 637 072 | 33
| ОФЗ 29021 | 13:50:17 | 98.8 | +0.002 | 0% | 98.798 | 98.999 | 98.8 | 98.999 | 98.815 | 270 | 266 801 | 9
| ОФЗ 29022 | 13:46:59 | 98.78 | −0.002 | 0% | 98.782 | 98.78 | 98.715 | 98.792 | 98.781 | 630 | 622 322 | 19
| ОФЗ 29023 | 13:48:58 | 97.774 | −0.265 | −0.27% | 98.039 | 97.974 | 97.774 | 97.974 | 97.823 | 102 | 99 779 | 23
| ОФЗ 29024 | 13:50:15 | 97.679 | +0.239 | +0.25% | 97.44 | 97.604 | 97.3 | 97.798 | 97.552 | 21 005 | 20 490 810 | 151
| ОФЗ 29025 | 13:49:06 | 97.36 | −0.034 | −0.03% | 97.394 | 97.397 | 97.358 | 97.5 | 97.407 | 774 | 753 933 | 43
| ОФЗ 46011 | 13:49:58 | 384.179 | +48.477 | +14.44% | 335.702 | 384.213 | 335.757 | 384.215 | 381.359 | 17 | 32 416 | 10
| ОФЗ 46012 | 13:48:32 | 103.986 | +1.161 | +1.13% | 102.825 | 105.398 | 102.016 | 105.398 | 103.407 | 15 | 14 736 | 8
| ОФЗ 46020 | 13:49:54 | 66.603 | +0.067 | +0.10% | 66.536 | 66.269 | 66.265 | 66.697 | 66.539 | 84 | 55 893 | 41
| ОФЗ 46023 | 13:50:24 | 93.499 | −0.147 | −0.16% | 93.646 | 93.836 | 93.215 | 93.836 | 93.475 | 1 015 | 189 754 | 141
| ОФЗ 52002 | 13:48:30 | 88.95 | −0.043 | −0.05% | 88.993 | 88.992 | 88.927 | 88.992 | 88.987 | 359 | 473 481 | 19
| ОФЗ 52003 | 13:49:01 | 84.747 | +0.097 | +0.11% | 84.65 | 84.542 | 84.43 | 84.748 | 84.543 | 340 | 387 339 | 25
| ОФЗ 52004 | 13:50:04 | 81.95 | 0 | 0% | 81.95 | 81.95 | 81.752 | 81.95 | 81.878 | 11 | 11 410 | 5
| ОФЗ 52005 | 13:47:57 | 80.283 | −0.017 | −0.02% | 80.3 | 80.025 | 80.025 | 80.452 | 80.096 | 3 676 | 3 199 897 | 25
| ОхтаГрБП02 | 13:47:57 | 97.77 | +0.22 | +0.23% | 97.55 | 97.56 | 97.45 | 97.77 | 97.76 | 169 | 165 214 | 12
| ОхтаГрБП03 | 13:50:24 | 97.94 | +0.09 | +0.09% | 97.85 | 97.82 | 97.5 | 97.97 | 97.81 | 162 | 158 457 | 22
| ПавлАвт ао | 13:48:22 | 14 300 | +180 | +1.27% | 14 120 | 14 140 | 14 140 | 14 400 | 14 280 | 16 | 228 620 | 15
| ПАРУС-ДВН | 13:18:08 | 907 | +7 | +0.78% | 900 | 907 | 907 | 907 | 907 | 22 | 19 954 | 3
| ПАРУС-ЛОГ | 13:46:59 | 965 | −1 | −0.10% | 966 | 969 | 965 | 980 | 975 | 34 913 | 34 023 377 | 89
| ПАРУС-НОРД | 13:50:11 | 1 098 | 0 | 0% | 1 098 | 1 099 | 1 094 | 1 099 | 1 097 | 321 | 352 045 | 30
| ПАРУС-ОЗН | 13:37:26 | 7 624 | +31 | +0.41% | 7 593 | 7 615 | 7 605 | 7 624 | 7 618 | 6 | 45 710 | 6
| ПАРУС-СБЛ | 13:49:07 | 1 096 | +4 | +0.37% | 1 092 | 1 094 | 1 094 | 1 096 | 1 095 | 401 | 438 991 | 18
| ПАТРИОТ 01 | 13:50:13 | 99.68 | +0.12 | +0.12% | 99.56 | 100.1 | 99.12 | 100.1 | 99.53 | 468 | 465 791 | 85
| 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 | 10:31:37 | N/A | | | 39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ БП2 | 13:49:04 | N/A | | | 24.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ БП5 | 11:35:35 | N/A | | | 31.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ С01 | 12:10:03 | 11.22 | +0.72 | +6.86% | 10.5 | 11.22 | 11.22 | 11.22 | 11.22 | 2 | 74 | 1
| ПЕРЕСВЕТБ2 | 13:49:16 | N/A | | | 27.73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВЕТБ3 | 13:49:08 | N/A | | | 41 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПермьЭнСб | 13:50:18 | 278.4 | +2.5 | +0.91% | 275.9 | 278 | 276.1 | 278.5 | 277.4 | 35 060 | 9 726 514 | 469
| ПермьЭнС-п | 13:50:18 | 288 | +1.6 | +0.56% | 286.4 | 287.8 | 284 | 292 | 288.6 | 23 390 | 6 751 416 | 368
| Петснаб1Р1 | 13:50:21 | 96.73 | +0.23 | +0.24% | 96.5 | 97.58 | 96.73 | 97.59 | 97.32 | 26 | 16 752 | 4
| ПИК ао | 13:50:19 | 849.2 | −9 | −1.05% | 858.2 | 855 | 848 | 859.7 | 853 | 79 911 | 68 166 833 | 2 860
| ПИК БО-П04 | 13:38:08 | 100.22 | −1.56 | −1.53% | 101.78 | 100.67 | 100.22 | 100.67 | 100.39 | 11 | 11 043 | 5
| ПИК К 1P2 | 13:50:09 | 97.23 | +0.23 | +0.24% | 97 | 96.99 | 96.99 | 97.47 | 97.21 | 835 | 405 873 | 97
| ПИК К 1P5 | 13:49:28 | 96.185 | +0.585 | +0.61% | 95.6 | 96.16 | 95.6247 | 96.35 | 96.1217 | 116 | 10 272 761 | 67
| ПИМ БО-01 | 13:50:01 | 98.59 | +0.02 | +0.02% | 98.57 | 98.77 | 98.41 | 98.78 | 98.56 | 58 | 28 583 | 21
| ПИМ БО-02 | 13:49:31 | 93.32 | +0.02 | +0.02% | 93.3 | 93.27 | 92.9 | 93.49 | 93.15 | 61 | 56 823 | 19
| Пионер 1P5 | 13:48:38 | 97.23 | +0.13 | +0.13% | 97.1 | 97.16 | 97.09 | 97.45 | 97.28 | 623 | 306 058 | 67
| Пионер 1P6 | 13:49:06 | 94.11 | +0.01 | +0.01% | 94.1 | 94.1 | 93.91 | 94.23 | 94 | 1 153 | 1 083 783 | 131
| ПионЛизБП2 | 13:50:19 | 104.23 | −0.76 | −0.72% | 104.99 | 105.49 | 102.1 | 105.49 | 103.34 | 2 548 | 2 633 063 | 226
| ПионЛизБП3 | 13:49:32 | 105.03 | +0.31 | +0.30% | 104.72 | 105.5 | 103.5 | 105.5 | 104.84 | 421 | 441 374 | 99
| ПионЛизБП4 | 13:44:25 | 100.04 | +0.04 | +0.04% | 100 | 100.04 | 100 | 100.22 | 100.04 | 501 | 501 208 | 38
| ПионЛизБР5 | 13:50:23 | 101.89 | 0 | 0% | 101.89 | 101.7 | 101.7 | 102 | 101.9 | 640 | 652 168 | 70
| ПИР 1P1 | 13:50:00 | 100 | +0.06 | +0.06% | 99.94 | 99.91 | 99.91 | 100 | 99.98 | 643 | 642 902 | 62
| ПИР 1P2 | 13:50:15 | 100.04 | 0 | 0% | 100.04 | 100.01 | 100 | 100.05 | 100.01 | 1 387 | 1 387 126 | 51
| ПИФ АТРИУМ | 13:46:53 | 1 480 | 0 | 0% | 1 480 | 1 480 | 1 480 | 1 480 | 1 480 | 5 | 7 400 | 3
| ПИФ КОНСЕР | 11:07:27 | N/A | | | 4 400 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАкции | 13:50:16 | 55.95 | +0.3 | +0.54% | 55.65 | 55.85 | 55.8 | 56.2 | 55.9 | 2 900 | 162 096 | 18
| ПИФАльфаАП | 13:17:03 | N/A | | | 263 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАльфАП2 | 12:49:13 | N/A | | | 222 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАльфаФФ | 09:50:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАрс6.4 | 13:02:00 | 14 750 | +278 | +1.92% | 14 472 | 14 750 | 14 750 | 14 750 | 14 750 | 1 | 14 750 | 1
| ПИФВариант | 16.03.2023 12:20:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФГФКПрКр | 12.01.2023 13:54:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФДомПром | 12.03.2024 18:50:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФИнМосБр | 13:50:23 | 9 945 | −15 | −0.15% | 9 960 | 9 970 | 9 945 | 10 000 | 9 960 | 12 | 119 535 | 7
| ПИФКазна | 13:47:06 | 77.4 | +0.3 | +0.39% | 77.1 | 77.15 | 77.15 | 77.55 | 77.4 | 410 | 31 744 | 16
| ПИФКапИнвб | 19.06.2020 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФКоммИнв | 13:39:25 | 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 | 13:50:12 | 241 | +1 | +0.42% | 240 | 240 | 238 | 243 | 240 | 180 | 43 200 | 14
| 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 | 13:50:07 | 95.8 | −0.01 | −0.01% | 95.81 | 95.81 | 95.1 | 96 | 95.57 | 138 | 79 132 | 22
| ПКБ 1Р-03 | 13:50:14 | 98.05 | +0.68 | +0.70% | 97.37 | 98.05 | 98.05 | 98.05 | 98.05 | 11 | 7 550 | 1
| ПКБ 1Р-04 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПКТ 01 | 13:50:07 | 86.18 | +0.15 | +0.17% | 86.03 | 86.05 | 85.51 | 86.18 | 85.94 | 12 | 10 313 | 9
| ПКТ 02 | 13:50:07 | N/A | | | 80.08 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПКТ 03 | 13:49:51 | 85.68 | −0.05 | −0.06% | 85.73 | 85.68 | 85.68 | 85.68 | 85.68 | 4 | 3 427 | 1
| ПКТ 1P1 | 13:42:29 | 100.19 | +0.19 | +0.19% | 100 | 100.3 | 100.11 | 100.3 | 100.19 | 246 | 246 463 | 14
| ПНППК 1P01 | 13:38:14 | 96.2 | +1.13 | +1.19% | 95.07 | 95.02 | 95.02 | 96.2 | 95.68 | 22 | 21 049 | 8
| ПозТех-1Р2 | 13:50:14 | 94.87 | −0.43 | −0.45% | 95.3 | 95.28 | 94.63 | 95.28 | 94.92 | 281 | 266 718 | 92
| Полюс | 13:50:20 | 13 784.5 | +192.5 | +1.42% | 13 592 | 13 638.5 | 13 620.5 | 13 882.5 | 13 804 | 81 729 | 1 128 490 465 | 12 563
| Полюс Б1P1 | 13:50:24 | 96.68 | +0.06 | +0.06% | 96.62 | 96.63 | 96.35 | 96.69 | 96.52 | 338 | 326 237 | 43
| Полюс Б1P2 | 13:47:31 | 93.2143 | +0.2143 | +0.23% | 93 | 93.45 | 93.2143 | 93.7 | 92.9878 | 33 | 390 871 | 14
| Полюс Б1P3 | 13:50:03 | 91.45 | −0.05 | −0.05% | 91.5 | 91.77 | 90.6 | 92.84 | 91.57 | 664 | 607 998 | 121
| ПочтаР1P10 | 13:50:03 | 97.52 | −0.18 | −0.18% | 97.7 | 97.02 | 97.02 | 97.52 | 97.43 | 6 | 5 846 | 3
| ПочтаР2P01 | 13:49:34 | 90.9 | −0.6 | −0.66% | 91.5 | 91.52 | 90.88 | 91.52 | 90.96 | 262 | 238 324 | 23
| ПочтаР2P02 | 13:47:37 | 91.46 | +0.16 | +0.18% | 91.3 | 91.03 | 91.03 | 92.14 | 91.38 | 9 | 8 225 | 6
| ПочтаР2P03 | 13:49:40 | 85.94 | +0.32 | +0.37% | 85.62 | 86.78 | 85.71 | 86.78 | 86.05 | 30 | 25 815 | 15
| ПочтаР2P04 | 13:49:23 | 85.44 | +0.04 | +0.05% | 85.4 | 84.96 | 84.96 | 85.52 | 85.42 | 71 | 60 649 | 26
| ПочтаРБ1P2 | 13:50:05 | 97.25 | −2.37 | −2.38% | 99.62 | 99.51 | 97.07 | 99.51 | 97.14 | 665 | 646 013 | 14
| ПочтаРБ1P3 | 13:50:13 | 91.29 | +0.25 | +0.27% | 91.04 | 91.27 | 91.27 | 91.29 | 91.28 | 10 | 9 128 | 2
| ПочтаРБ1P4 | 13:38:32 | 98.03 | +5.91 | +6.42% | 92.12 | 98.03 | 98.03 | 98.03 | 98.03 | 1 | 980 | 1
| ПочтаРБ1P5 | 13:49:31 | 92.99 | +1.39 | +1.52% | 91.6 | 92.76 | 92.76 | 93.7 | 93.26 | 204 | 190 260 | 44
| ПочтаРБ1P6 | 13:50:03 | N/A | | | 91.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРБ1P7 | 13:50:03 | N/A | | | 95.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРБ1P8 | 13:50:03 | 95.77 | −0.24 | −0.25% | 96.01 | 93.25 | 93.23 | 95.77 | 93.43 | 13 | 12 146 | 4
| ПочтаРБ1P9 | 10:24:27 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРосБ2 | 13:49:56 | 105 | 0 | 0% | 105 | 105 | 105 | 105 | 105 | 2 | 2 100 | 2
| ПочтаРосБ3 | 13:50:04 | N/A | | | 99.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРосБ4 | 10:53:45 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПравоурмБ1 | 13:47:28 | N/A | | | 95.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПрактЛК1Р1 | 13:38:17 | N/A | | | 94.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПрактЛК1Р2 | 13:50:04 | 99.72 | −0.27 | −0.27% | 99.99 | 100.02 | 99.54 | 100.03 | 99.79 | 275 | 257 962 | 45
| ПрГрад Б01 | 22.09.2023 18:48:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Приморье | 13:49:46 | 42 600 | +1 400 | +3.40% | 41 200 | 40 600 | 40 000 | 44 000 | 42 600 | 82 | 3 494 600 | 70
| Пркт1111Р1 | 13:48:17 | 95 | −0.7 | −0.73% | 95.7 | 95.02 | 95 | 95.02 | 95.02 | 4 | 3 801 | 2
| ПР-Лиз 1P3 | 13:50:20 | 95.8 | −0.18 | −0.19% | 95.98 | 95.8 | 95.69 | 95.8 | 95.78 | 9 | 8 620 | 8
| ПР-Лиз 2P1 | 13:49:33 | 94.5 | +0.2 | +0.21% | 94.3 | 94.36 | 94.35 | 94.5 | 94.4 | 25 | 23 601 | 9
| ПР-Лиз 2P2 | 13:49:31 | 88.73 | −0.17 | −0.19% | 88.9 | 89.09 | 88.73 | 89.09 | 88.78 | 250 | 221 958 | 38
| Продкорп01 | 13:48:45 | 89.09 | −0.9 | −1.00% | 89.99 | 89.9 | 88.6 | 89.9 | 88.9 | 823 | 731 676 | 38
| 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
| ПропфинБО1 | 13:13:42 | N/A | | | 122 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПрУдмР08 | 10:24:38 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ 02 | 10:24:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ 3P-05 | 13:49:58 | 99.1 | +0.1 | +0.10% | 99 | 99 | 99 | 99.13 | 99.07 | 24 | 23 777 | 6
| ПСБ 3P-07 | 13:47:59 | 97.59 | +0.09 | +0.09% | 97.5 | 97.59 | 97.59 | 97.59 | 97.59 | 13 | 12 687 | 4
| ПСБ БО-01 | 10:24:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-02 | 10:24:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-03 | 10:24:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ обл03 | 10:24:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПушкПЗ1Р01 | 13:49:31 | 102.49 | −0.04 | −0.04% | 102.53 | 102.52 | 102.36 | 102.53 | 102.48 | 45 | 46 116 | 18
| ПушкПЗ1Р02 | 13:50:07 | 99.96 | +0.04 | +0.04% | 99.92 | 99.97 | 99.93 | 99.97 | 99.96 | 279 | 278 885 | 21
| ПушкПЗ1Р03 | 13:49:31 | 99.45 | +0.1 | +0.10% | 99.35 | 99.58 | 99.26 | 99.58 | 99.42 | 385 | 382 785 | 38
| ПушкПЗБО1 | 13:47:29 | 96.79 | +0.29 | +0.30% | 96.5 | 96.61 | 96.5 | 96.79 | 96.59 | 238 | 229 878 | 6
| ПЮДМ БО-П2 | 13:50:09 | 96.79 | +0.7 | +0.73% | 96.09 | 103.99 | 95.79 | 103.99 | 97.39 | 27 | 262 942 | 19
| ПЮДМ БО-П3 | 13:48:21 | 97.74 | −0.77 | −0.78% | 98.51 | 98.81 | 96.94 | 98.82 | 97.83 | 36 | 35 219 | 11
| Распадская | 13:50:20 | 401.95 | +2.65 | +0.66% | 399.3 | 400 | 398.35 | 406.15 | 403.3 | 539 110 | 217 423 301 | 3 640
| РВК-Ин1Р01 | 13:50:12 | N/A | | | 96.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГ Лиз 1P1 | 10:24:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГ Лиз 1P2 | 10:24:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГ Лиз 1P3 | 10:24:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГС СК ао | 13:50:12 | 0.3146 | −0.0004 | −0.13% | 0.315 | 0.314 | 0.3112 | 0.317 | 0.3132 | 12 990 000 | 4 068 972 | 309
| РДБанк ао | 13:49:48 | 202 | +1 | +0.50% | 201 | 200 | 199 | 204 | 202 | 19 510 | 3 940 290 | 305
| РЕАТОРГ1Р1 | 13:50:07 | 98.91 | +0.23 | +0.23% | 98.68 | 98.99 | 98.79 | 98.99 | 98.86 | 119 | 94 119 | 19
| РегПрод1Р2 | 13:49:31 | 90.65 | +0.43 | +0.48% | 90.22 | 90.75 | 90.65 | 90.75 | 90.7 | 12 | 10 884 | 7
| РегПрод1Р3 | 13:46:11 | 100.99 | −0.01 | −0.01% | 101 | 100.51 | 100.51 | 101 | 100.99 | 44 | 44 434 | 10
| РегПрод1Р4 | 13:49:31 | 107 | 0 | 0% | 107 | 107.26 | 106.04 | 107.26 | 106.88 | 309 | 330 256 | 43
| РедСофт2P2 | 13:50:16 | 100 | +0.03 | +0.03% | 99.97 | 99.97 | 99.97 | 100 | 100 | 295 | 294 994 | 11
| РедСофт2P3 | 13:50:07 | 102.71 | +0.04 | +0.04% | 102.67 | 102.99 | 102 | 102.99 | 102.51 | 110 | 112 763 | 18
| РедСофт2P4 | 13:49:31 | 100.02 | +0.16 | +0.16% | 99.86 | 100.83 | 99.66 | 100.83 | 100.17 | 31 | 31 054 | 11
| Реиннол1P1 | 13:36:41 | 98.29 | −0.02 | −0.02% | 98.31 | 98.42 | 98.11 | 98.42 | 98.27 | 11 | 6 486 | 3
| Реиннол1P2 | 13:49:44 | 101.89 | +0.28 | +0.28% | 101.61 | 103.72 | 101.89 | 103.72 | 102.81 | 2 | 2 056 | 2
| Рекорд01 | 13:46:06 | 100.1 | +0.08 | +0.08% | 100.02 | 100.2 | 100 | 100.35 | 100.07 | 1 167 | 1 167 856 | 85
| РенДохПРО | 13:48:12 | 820 | 0 | 0% | 820 | 820 | 820 | 820 | 820 | 3 | 2 460 | 1
| Ренессанс | 13:50:18 | 106.8 | −0.56 | −0.52% | 107.36 | 107.36 | 105.62 | 108 | 106.64 | 329 090 | 35 092 083 | 2 196
| РенКредБО4 | 13:50:22 | 93.05 | −0.1 | −0.11% | 93.15 | 93.19 | 93.05 | 93.19 | 93.06 | 21 | 19 542 | 4
| РенКредБО6 | 13:50:02 | 86.83 | −0.07 | −0.08% | 86.9 | 86.9 | 86.76 | 87 | 86.89 | 12 | 10 426 | 10
| РЕСОЛиБП05 | 13:38:31 | 91.44 | +0.44 | +0.48% | 91 | 91.47 | 91.44 | 91.7 | 91.53 | 100 | 91 525 | 18
| РЕСОЛиБП11 | 12:58:47 | 98.57 | 0 | 0% | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | 3 | 2 957 | 3
| РЕСОЛиБП14 | 13:38:27 | N/A | | | 101.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛиБП19 | 13:47:33 | 98.99 | +0.28 | +0.28% | 98.71 | 98.61 | 97.75 | 99 | 98.51 | 59 | 58 118 | 21
| РЕСОЛиБП21 | 13:43:26 | 97.64 | +0.05 | +0.05% | 97.59 | 98.02 | 97.64 | 98.02 | 97.7 | 13 | 12 701 | 3
| РЕСОЛиБП22 | 13:46:23 | 91.86 | +0.09 | +0.10% | 91.77 | 91.92 | 91.6 | 91.96 | 91.72 | 166 | 152 253 | 15
| РЕСОЛиБП25 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| РЕСОЛиз2П1 | 11:59:47 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛиз2П2 | 13:42:10 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛиз2П5 | 13:49:24 | 99.83 | −0.05 | −0.05% | 99.88 | 99.94 | 99.8 | 99.94 | 99.88 | 2 773 | 2 769 646 | 72
| РЕСОЛизБ03 | 13:49:56 | N/A | | | 149.79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБ04 | 13:45:54 | 134.99 | 0 | 0% | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | 1 | 1 350 | 1
| РЕСОЛизБ05 | 13:15:12 | 99.49 | −0.01 | −0.01% | 99.5 | 99.49 | 99.49 | 99.49 | 99.49 | 1 | 995 | 1
| РЕСОЛизБ06 | 13:41:27 | 100 | −0.04 | −0.04% | 100.04 | 100.3 | 100 | 100.3 | 100.15 | 2 | 2 003 | 2
| РЕСОЛизБ09 | 13:50:03 | N/A | | | 101.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБП1 | 13:43:29 | 92.77 | +1.55 | +1.70% | 91.22 | 92.77 | 92.77 | 92.77 | 92.77 | 1 | 928 | 1
| РЕСОЛизБП7 | 13:49:31 | 96.87 | +0.03 | +0.03% | 96.84 | 96.78 | 96.75 | 96.93 | 96.84 | 19 | 18 400 | 10
| РЕСОЛизБП8 | 13:46:59 | 100.28 | +0.21 | +0.21% | 100.07 | 100.04 | 99.98 | 100.28 | 100.05 | 22 | 22 011 | 10
| РЕСОЛизБП9 | 10:24:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| реСторБ1Р1 | 13:50:01 | 98.79 | −0.01 | −0.01% | 98.8 | 98.7 | 98.6 | 98.86 | 98.69 | 263 | 259 547 | 57
| РЖД 1Б-01 | 12:00:54 | 88.85 | 0 | 0% | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | 1 | 889 | 1
| РЖД 1Б-02 | 10:35:44 | N/A | | | 86.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-03 | 12:00:49 | 99.59 | +0.27 | +0.27% | 99.32 | 99.59 | 99.59 | 99.59 | 99.59 | 1 | 996 | 1
| РЖД 1Б-04 | 10:23:59 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-05 | 10:16:41 | N/A | | | 100.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-06 | 10:25:42 | N/A | | | 95.5 | 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 | 10:09:15 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-05R | 13:50:07 | 88.5 | −0.1 | −0.11% | 88.6 | 88.58 | 88.3 | 88.93 | 88.39 | 220 | 194 465 | 15
| РЖД 1Р-06R | 13:50:03 | 95.16 | +0.76 | +0.81% | 94.4 | 95.15 | 95.15 | 95.16 | 95.15 | 6 | 5 709 | 4
| РЖД 1Р-07R | 13:15:03 | 99.4 | +0.2 | +0.20% | 99.2 | 99.39 | 99.39 | 99.4 | 99.39 | 9 | 8 945 | 5
| РЖД 1Р-08R | 13:48:57 | 99.15 | −0.03 | −0.03% | 99.18 | 99.21 | 99.15 | 99.21 | 99.19 | 44 | 43 643 | 8
| РЖД 1Р-09R | 13:50:08 | 101.01 | −0.09 | −0.09% | 101.1 | 95.4 | 95.4 | 101.09 | 97.88 | 277 | 271 115 | 16
| РЖД 1Р-13R | 13:49:54 | 85.41 | +0.04 | +0.05% | 85.37 | 85.43 | 84.53 | 85.43 | 85.15 | 121 | 103 031 | 23
| РЖД 1Р-14R | 13:49:46 | 84.46 | −0.18 | −0.21% | 84.64 | 84.61 | 84.12 | 84.73 | 84.59 | 136 | 115 045 | 33
| РЖД 1Р-15R | 13:49:30 | N/A | | | 103.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-16R | 13:49:38 | 87.99 | −0.11 | −0.12% | 88.1 | 88.1 | 87.51 | 88.14 | 87.91 | 716 | 629 406 | 66
| РЖД 1Р-17R | 13:49:59 | 89.67 | −0.22 | −0.24% | 89.89 | 89.88 | 89.67 | 90.04 | 89.72 | 352 | 315 799 | 26
| РЖД 1Р-18R | 13:50:08 | 98.23 | −0.46 | −0.47% | 98.69 | 98.23 | 98.23 | 98.23 | 98.23 | 1 | 982 | 1
| РЖД 1Р-19R | 10:24:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-20R | 13:49:53 | 84.96 | −0.09 | −0.11% | 85.05 | 85.06 | 84.91 | 85.1 | 84.95 | 117 | 99 397 | 31
| РЖД 1Р-21R | 13:46:07 | 82.04 | −0.1 | −0.12% | 82.14 | 82.59 | 82.04 | 82.59 | 82.24 | 1 080 | 888 179 | 15
| РЖД 1Р-22R | 10:24:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-23R | 10:24:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-24R | 13:50:17 | 102.73 | +2.44 | +2.43% | 100.29 | 100.9 | 99.9 | 105.4 | 102.15 | 538 | 549 550 | 75
| РЖД 1Р-25R | 13:36:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-26R | 13:47:00 | 100.93 | −0.01 | −0.01% | 100.94 | 101.02 | 100.74 | 101.02 | 100.89 | 3 718 | 3 751 176 | 142
| РЖД 1Р-27R | 13:48:20 | 101.17 | +0.35 | +0.35% | 100.82 | 101.2 | 100.62 | 101.2 | 100.86 | 246 | 248 127 | 39
| РЖД 1Р-28R | 13:48:08 | 100.34 | −0.02 | −0.02% | 100.36 | 100.3 | 100.25 | 100.34 | 100.3 | 24 834 | 24 909 342 | 114
| РЖД 1Р-29R | 12:47:01 | N/A | | | 119.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-30R | 10:24:44 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-31R | 10:24:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 36 обл | 10:24:35 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД Б01P1R | 13:50:03 | 94.22 | −0.05 | −0.05% | 94.27 | 94.48 | 94 | 94.64 | 94.42 | 111 | 104 803 | 39
| РЖД Б01P2R | 13:49:54 | 90.17 | +0.17 | +0.19% | 90 | 91.03 | 90.15 | 91.03 | 90.41 | 16 | 14 465 | 13
| РЖД Б01P3R | 13:50:00 | 93.51 | −0.58 | −0.62% | 94.09 | 94.08 | 91.15 | 94.08 | 92.63 | 325 | 301 043 | 72
| РЖД Б01P4R | 13:47:39 | 93.97 | +0.57 | +0.61% | 93.4 | 93.56 | 93.56 | 93.99 | 93.74 | 19 | 17 810 | 7
| РЖД БО-02 | 13:36:38 | N/A | | | 100.48 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД БО-05 | 10:24:21 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД БО-07 | 13:49:31 | 89.77 | −0.3 | −0.33% | 90.07 | 90.1 | 89.73 | 90.18 | 89.82 | 14 | 12 575 | 7
| РЖД БО-11 | 10:24:23 | N/A | | | 102.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД БО-17 | 13:46:21 | N/A | | | 99.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-19 обл | 13:49:38 | 98.52 | −0.17 | −0.17% | 98.69 | 99.03 | 98.43 | 99.03 | 98.47 | 1 282 | 1 262 414 | 72
| РЖД-23 обл | 13:50:08 | 95.15 | −0.65 | −0.68% | 95.8 | 95.7 | 95.15 | 95.7 | 95.21 | 858 | 816 917 | 37
| РЖД-28 обл | 13:46:12 | 100.4 | +0.39 | +0.39% | 100.01 | 100.4 | 100.39 | 100.4 | 100.4 | 10 | 10 040 | 5
| РЖД-30 обл | 13:50:03 | 95.48 | −0.16 | −0.17% | 95.64 | 95.82 | 95.48 | 95.82 | 95.51 | 11 | 10 506 | 5
| РЖД-32 обл | 13:43:08 | 92.49 | +0.04 | +0.04% | 92.45 | 92.49 | 92.49 | 92.49 | 92.49 | 2 | 1 850 | 2
| РЖД-33 обл | 10:24:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-34 обл | 10:24:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-35 обл | 10:24:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-41 обл | 13:50:03 | N/A | | | 96.53 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-42 обл | 10:24:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РитейлБФ01 | 13:49:22 | 98.92 | −0.09 | −0.09% | 99.01 | 98.98 | 98.79 | 99 | 98.98 | 346 | 85 614 | 48
| РитйлБФ1P1 | 13:50:20 | 95.87 | +0.42 | +0.44% | 95.45 | 95.85 | 95.54 | 95.99 | 95.78 | 1 422 | 1 021 510 | 115
| РитйлБФ1P2 | 13:50:12 | 90.6 | +0.27 | +0.30% | 90.33 | 90.36 | 90.36 | 90.86 | 90.72 | 676 | 613 240 | 93
| РКК БО-01 | 13:47:38 | 100.87 | +0.16 | +0.16% | 100.71 | 100.92 | 100.37 | 101 | 100.72 | 170 | 171 226 | 42
| РКК БО-02 | 13:50:23 | 100.34 | −0.15 | −0.15% | 100.49 | 100.15 | 99.71 | 100.64 | 100.33 | 522 | 523 697 | 44
| РКК БО-03 | 13:49:31 | 93.75 | −0.25 | −0.27% | 94 | 94.09 | 93.61 | 94.19 | 93.94 | 650 | 610 612 | 95
| РКС2Р2 | 13:48:30 | 98.72 | +0.06 | +0.06% | 98.66 | 98.71 | 98.19 | 98.72 | 98.36 | 26 | 25 574 | 13
| РКС2Р3 | 13:48:40 | 96.44 | +0.22 | +0.23% | 96.22 | 96.21 | 96.11 | 96.44 | 96.25 | 187 | 179 993 | 63
| РКСЭталон1 | 13:50:00 | 90.6 | −0.07 | −0.08% | 90.67 | 90.32 | 90.32 | 90.73 | 90.64 | 693 | 503 259 | 78
| РКСЭталон2 | 13:50:14 | 90.25 | +0.15 | +0.17% | 90.1 | 90.09 | 90 | 90.25 | 90.15 | 226 | 203 728 | 78
| РКСЭталон3 | 13:50:08 | 100.04 | +0.04 | +0.04% | 100 | 100.06 | 99.99 | 100.06 | 100.01 | 1 463 | 1 463 169 | 146
| РН-ЗапСиб | 13:48:11 | 145.2 | 0 | 0% | 145.2 | 144.2 | 144.2 | 146.6 | 145.6 | 3 070 | 446 910 | 32
| Роделен1P3 | 13:49:40 | 98.51 | +0.11 | +0.11% | 98.4 | 98.78 | 98.2 | 98.85 | 98.61 | 140 | 138 047 | 43
| Роделен1P4 | 13:49:00 | 96.28 | −0.1 | −0.10% | 96.38 | 96.39 | 96.04 | 96.39 | 96.18 | 112 | 107 724 | 29
| Роделен2P1 | 13:49:31 | 98.49 | +0.23 | +0.23% | 98.26 | 98.53 | 98.1 | 98.53 | 98.33 | 198 | 194 685 | 45
| Роделен2P2 | 13:49:31 | 101.03 | +0.2 | +0.20% | 100.83 | 100.82 | 100.6 | 101.12 | 100.81 | 3 072 | 3 096 767 | 99
| РосcетУрБ3 | 13:50:03 | N/A | | | 90.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосcетУрБ4 | 13:50:03 | N/A | | | 98.48 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росагрл1Р1 | 13:50:01 | N/A | | | 93.12 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росагрл1Р2 | 13:50:08 | 87.93 | +0.01 | +0.01% | 87.92 | 87.95 | 87.93 | 87.95 | 87.95 | 3 | 2 638 | 3
| Росагрл1Р3 | 13:50:03 | N/A | | | 88.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росагрл1Р4 | 13:50:07 | N/A | | | 98.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росагрл1Р5 | 13:39:57 | 100.28 | +0.05 | +0.05% | 100.23 | 100.14 | 100.14 | 100.29 | 100 | 68 | 68 192 | 4
| Росбанк ао | 13:50:10 | 128 | −0.8 | −0.62% | 128.8 | 129.8 | 126.6 | 132.2 | 129.8 | 325 300 | 42 215 340 | 1 375
| Росбанк3P1 | 13:44:04 | 93.05 | +0.33 | +0.36% | 92.72 | 92.75 | 92.21 | 93.05 | 92.61 | 22 | 20 374 | 7
| РосбанкБ11 | 13:50:07 | N/A | | | 99.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБ12 | 10:24:22 | N/A | | | 99.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБ19 | 10:24:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБ20 | 13:50:02 | N/A | | | 81.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБ25 | 13:11:07 | N/A | | | 97.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБ26 | 13:40:13 | N/A | | | 92.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБО8 | 10:24:20 | N/A | | | 87.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росбн13ИП | 10:24:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росбн15ИП | 13:37:55 | 100.5 | +0.01 | +0.01% | 100.49 | 100.5 | 100.5 | 100.5 | 100.5 | 4 | 503 | 1
| РосбнБО12 | 13:49:45 | N/A | | | 78.94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбнБСО12 | 10:24:19 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбнБСО13 | 10:24:19 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбнБСО14 | 10:24:19 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбнБСО15 | 10:24:19 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росгео01 | 13:50:03 | 96.79 | −0.15 | −0.15% | 96.94 | 96.98 | 96.79 | 97 | 96.99 | 135 | 130 937 | 12
| РосгеоБ1P2 | 10:24:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосДорБ 02 | 10:24:25 | N/A | | | 108.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОСИНТЕРао | 13:50:02 | 166.2 | +3 | +1.84% | 163.2 | 165 | 164.4 | 166.8 | 166.2 | 2 840 | 472 138 | 52
| Росморп1Р1 | 13:49:43 | N/A | | | 92.53 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОСНАН2P2 | 13:50:19 | 99.6 | 0 | 0% | 99.6 | 99.99 | 99.6 | 99.99 | 99.7 | 8 | 7 976 | 4
| РОСНАНО 8 | 13:48:25 | 87.41 | +0.46 | +0.53% | 86.95 | 87.47 | 86.95 | 87.47 | 87.4 | 193 | 168 678 | 48
| Роснефть | 13:50:19 | 581 | +1.2 | +0.21% | 579.8 | 579.95 | 578.6 | 583.2 | 581.35 | 849 846 | 494 044 328 | 18 721
| Роснфт1P1 | 10:24:22 | N/A | | | 101.63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P2 | 13:45:40 | 99.55 | +0.01 | +0.01% | 99.54 | 98.29 | 98.29 | 99.55 | 99.34 | 6 | 5 960 | 4
| Роснфт1P3 | 10:24:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P4 | 13:50:17 | 90.93 | −4.32 | −4.54% | 95.25 | 95 | 90.1 | 95 | 92.86 | 2 028 | 1 883 115 | 268
| Роснфт1P5 | 10:24:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P6 | 10:24:35 | N/A | | | 101.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P7 | 10:24:24 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P8 | 13:09:37 | N/A | | | 100.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P1 | 10:24:24 | N/A | | | 100.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P10 | 13:48:16 | 91.94 | +0.47 | +0.51% | 91.47 | 91.94 | 91.94 | 91.94 | 91.94 | 2 | 1 839 | 2
| Роснфт2P11 | 29.03.2024 12:15:49 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P2 | 10:25:13 | N/A | | | 100.52 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P3 | 13:46:33 | 92.8 | 0 | 0% | 92.8 | 92.9 | 92.8 | 92.9 | 92.82 | 9 | 8 354 | 5
| Роснфт2P4 | 13:50:18 | 95.35 | +0.06 | +0.06% | 95.29 | 95.87 | 95.21 | 95.88 | 95.38 | 414 | 394 875 | 50
| Роснфт2P5 | 13:50:01 | 86.67 | +0.47 | +0.55% | 86.2 | 86.41 | 86.2 | 86.67 | 86.44 | 338 | 292 181 | 41
| Роснфт2P6 | 13:38:01 | N/A | | | 92.88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P7 | 10:25:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P8 | 13:50:03 | 98.56 | −0.24 | −0.24% | 98.8 | 98.58 | 98.55 | 98.58 | 98.56 | 5 | 4 928 | 3
| Роснфт2P9 | 13:45:21 | 93.57 | −1.27 | −1.34% | 94.84 | 91.83 | 91.83 | 94.47 | 93.52 | 17 | 15 899 | 11
| Роснфт3P01 | 10:25:16 | N/A | | | 102.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт3P02 | 10:25:19 | N/A | | | 102.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО10 | 10:25:11 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО11 | 10:25:11 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО12 | 10:25:12 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО13 | 10:25:12 | N/A | | | 100.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО14 | 10:25:11 | N/A | | | 101.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО2 | 13:14:23 | N/A | | | 110.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО3 | 13:42:42 | 97.3 | +0.3 | +0.31% | 97 | 97.31 | 97.3 | 97.33 | 97.32 | 28 | 27 251 | 5
| РоснфтБО4 | 10:25:11 | N/A | | | 109.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО8 | 10:25:11 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО9 | 13:50:00 | 97 | 0 | 0% | 97 | 97.19 | 96.97 | 97.5 | 97.5 | 52 | 50 476 | 16
| Россет1Р10 | 10:25:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россет1Р11 | 13:47:54 | 100.22 | −0.07 | −0.07% | 100.29 | 100.3 | 100.19 | 100.3 | 100.22 | 685 | 686 529 | 51
| Россет1Р12 | 10:25:21 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоссетБ1Р2 | 13:12:32 | N/A | | | 96.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россети | 13:50:20 | 0.12196 | +0.00156 | +1.30% | 0.1204 | 0.12048 | 0.11966 | 0.12256 | 0.12124 | 2 123 160 000 | 257 407 334 | 5 975
| Россети СК | 13:49:11 | 27.06 | −0.2 | −0.73% | 27.26 | 27.16 | 26.52 | 27.18 | 26.9 | 26 200 | 704 551 | 110
| Россети Ур | 13:50:11 | 0.4668 | −0.0034 | −0.72% | 0.4702 | 0.4698 | 0.4662 | 0.4736 | 0.4688 | 9 710 000 | 4 552 008 | 248
| Россети1Р7 | 13:50:18 | 93.95 | −0.15 | −0.16% | 94.1 | 94.11 | 93.2 | 94.2 | 94.15 | 135 868 | 127 921 166 | 37
| Россети1Р8 | 10:51:21 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россети1Р9 | 10:25:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ 01 | 13:13:04 | N/A | | | 108 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ Б1 | 10:25:18 | N/A | | | 115 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P1 | 10:25:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P2 | 10:25:18 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P3 | 10:25:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P1 | 10:25:19 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P2 | 10:25:16 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P3 | 10:25:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P1 | 10:25:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P2 | 10:17:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоссЦP03 | 13:48:33 | 100.03 | 0 | 0% | 100.03 | 99.76 | 99.76 | 100.03 | 99.96 | 7 678 | 7 675 233 | 207
| РоссЦентр | 13:50:17 | 0.6028 | −0.0054 | −0.89% | 0.6082 | 0.6082 | 0.5994 | 0.6112 | 0.604 | 17 589 000 | 10 623 085 | 819
| РоссЮг ао | 13:49:04 | 0.09545 | −0.00045 | −0.47% | 0.0959 | 0.0959 | 0.09495 | 0.0962 | 0.0955 | 16 730 000 | 1 597 454 | 169
| Ростел -ао | 13:50:20 | 96.92 | −0.86 | −0.88% | 97.78 | 97.78 | 96.83 | 98.35 | 97.68 | 1 264 410 | 123 511 527 | 6 080
| Ростел -ап | 13:50:20 | 87.65 | +0.25 | +0.29% | 87.4 | 87.55 | 87.55 | 88.1 | 87.8 | 338 920 | 29 756 407 | 3 382
| Ростел1P1R | 13:42:13 | N/A | | | 98.64 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел1P2R | 13:48:31 | 99.64 | +0.25 | +0.25% | 99.39 | 99.32 | 99.32 | 99.65 | 99.61 | 60 | 59 766 | 12
| Ростел1P3R | 13:50:18 | 93.17 | +0.18 | +0.19% | 92.99 | 92.66 | 92.42 | 93.17 | 92.86 | 50 | 46 432 | 13
| Ростел1P4R | 13:49:22 | 100.17 | +0.08 | +0.08% | 100.09 | 100.1 | 100 | 100.32 | 100.11 | 37 | 37 042 | 14
| Ростел1P5R | 13:49:40 | 92.31 | −0.19 | −0.21% | 92.5 | 92.91 | 91.45 | 92.91 | 91.86 | 25 | 22 965 | 12
| Ростел1P6R | 13:43:39 | N/A | | | 92.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P10 | 13:38:20 | 93.39 | 0 | 0% | 93.39 | 93.39 | 92 | 93.39 | 92.59 | 275 | 254 628 | 33
| Ростел2P11 | 10:25:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P12 | 11:39:11 | N/A | | | 102.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P13 | 13:50:21 | 99.08 | −0.13 | −0.13% | 99.21 | 99.64 | 98.48 | 99.64 | 98.74 | 51 | 50 358 | 11
| Ростел2P14 | 13:48:24 | 100.33 | −0.03 | −0.03% | 100.36 | 100.37 | 100.33 | 100.37 | 100.35 | 97 | 97 338 | 17
| Ростел2P1R | 13:44:00 | 89.68 | −0.06 | −0.07% | 89.74 | 89.5 | 89.04 | 89.68 | 89.21 | 25 | 22 302 | 7
| Ростел2P2R | 13:49:38 | 83.35 | +0.13 | +0.16% | 83.22 | 83.25 | 83.06 | 83.38 | 83.12 | 796 | 661 618 | 61
| Ростел2P5R | 10:25:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P6R | 13:49:34 | 87.47 | −0.2 | −0.23% | 87.67 | 87.7 | 86.67 | 87.7 | 87.19 | 26 | 22 668 | 14
| Ростел2P7R | 13:45:01 | 95.99 | 0 | 0% | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | 2 | 1 920 | 1
| Ростел2P8R | 13:49:03 | 95.87 | +0.03 | +0.03% | 95.84 | 95.84 | 95.8 | 95.88 | 95.86 | 58 | 55 599 | 15
| Ростел2P9R | 13:49:55 | 90.89 | +0.34 | +0.38% | 90.55 | 90.69 | 90.36 | 91.02 | 90.58 | 783 | 709 280 | 44
| РостелБО-1 | 13:31:07 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОСЭКСИМБ1 | 13:50:08 | N/A | | | 100.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоялКапБ10 | 13:48:48 | 100.9 | −0.19 | −0.19% | 101.09 | 101.42 | 100 | 101.42 | 100.3 | 441 | 442 316 | 98
| РоялКапБО6 | 13:46:00 | 99.6 | +0.07 | +0.07% | 99.53 | 99.21 | 99 | 99.75 | 99.23 | 49 | 48 621 | 9
| РоялКапБО7 | 13:50:12 | 96.7 | −0.44 | −0.45% | 97.14 | 97.4 | 96.57 | 97.4 | 96.76 | 50 | 48 380 | 11
| РоялКапБО8 | 13:36:39 | 98.05 | +0.09 | +0.09% | 97.96 | 98.51 | 97.41 | 98.51 | 98.07 | 60 | 58 844 | 19
| РоялКапБО9 | 13:50:12 | 94.49 | +0.37 | +0.39% | 94.12 | 94.58 | 94 | 94.58 | 94.28 | 21 | 19 800 | 12
| РСГ-ФинБ01 | 13:25:03 | 100.62 | +0.13 | +0.13% | 100.49 | 97.14 | 97.14 | 101.87 | 99.88 | 3 | 2 996 | 3
| РСГ-ФинБ09 | 13:40:31 | N/A | | | 102.62 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РсетВол ао | 13:50:08 | 0.07035 | −0.0011 | −1.54% | 0.07145 | 0.07145 | 0.0699 | 0.07275 | 0.0709 | 339 130 000 | 24 042 469 | 1 008
| РСетиЛЭ | 13:50:24 | 22.99 | −0.01 | −0.04% | 23 | 23 | 22.97 | 23.15 | 23.03 | 93 500 | 2 152 936 | 178
| РСетиЛЭ1P1 | 13:50:06 | 100.14 | 0 | 0% | 100.14 | 100.16 | 100.06 | 100.19 | 100.13 | 5 508 | 5 515 392 | 226
| РСетиЛЭБО3 | 13:14:42 | 96.01 | +0.04 | +0.04% | 95.97 | 96.01 | 96.01 | 96.01 | 96.01 | 2 | 1 920 | 1
| РСетиЛЭБО4 | 13:16:23 | N/A | | | 95.37 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСетиЛЭБО5 | 10:25:12 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСетиЛЭ-п | 13:50:19 | 198.45 | −1.85 | −0.92% | 200.3 | 200.25 | 197.1 | 201 | 198.65 | 111 730 | 22 193 890 | 1 211
| РСетиМР ао | 13:50:19 | 1.41 | −0.013 | −0.91% | 1.423 | 1.423 | 1.4055 | 1.4265 | 1.4125 | 13 827 000 | 19 532 568 | 831
| РСетиМР1P2 | 13:44:23 | 93.34 | −0.3 | −0.32% | 93.64 | 93.36 | 93.34 | 93.36 | 93.35 | 15 | 14 002 | 2
| РСетиМР1Р5 | 13:46:43 | 100.5 | 0 | 0% | 100.5 | 100.61 | 100.22 | 100.61 | 100.23 | 2 233 | 2 238 207 | 35
| РСетиМРБ5 | 09:59:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСетиСЗ ао | 13:50:19 | 0.09785 | −0.00045 | −0.46% | 0.0983 | 0.0985 | 0.0975 | 0.09945 | 0.09815 | 53 230 000 | 5 225 276 | 506
| РСетиЦП ао | 13:50:19 | 0.3587 | −0.0009 | −0.25% | 0.3596 | 0.3596 | 0.3578 | 0.3619 | 0.3596 | 45 070 000 | 16 205 936 | 620
| РСетКубань | 13:49:55 | 394.2 | −1.8 | −0.45% | 396 | 393.8 | 390 | 397 | 393.6 | 2 660 | 1 047 170 | 86
| РсетСиб ао | 13:50:14 | 0.8055 | −0.0015 | −0.19% | 0.807 | 0.808 | 0.802 | 0.8095 | 0.8065 | 2 030 000 | 1 636 855 | 86
| РСКуб1P01 | 10:25:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 01Т1 | 13:50:19 | 72.46 | −0.02 | −0.03% | 72.48 | 72.86 | 72.06 | 73 | 72.36 | 6 428 | 4 651 092 | 164
| РСХБ 06Т1 | 10:25:13 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 07Т1 | 10:25:18 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 08Т1 | 13:46:14 | 98.69 | +0.04 | +0.04% | 98.65 | 98.65 | 98.59 | 98.69 | 98.65 | 114 | 112 459 | 31
| РСХБ 09Т1 | 13:50:04 | 72.74 | −0.05 | −0.07% | 72.79 | 72.61 | 72.51 | 72.97 | 72.68 | 268 | 194 775 | 50
| РСХБ 11В1 | 13:48:52 | N/A | | | 102.7005 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 24 | 13:49:35 | 100.28 | +0.28 | +0.28% | 100 | 100.54 | 100 | 100.54 | 100.11 | 452 | 452 510 | 39
| РСХБ 25 | 10:25:34 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 26 | 11:33:05 | N/A | | | 105.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 2Р10 | 13:36:37 | 98.08 | +0.21 | +0.21% | 97.87 | 98.08 | 98.08 | 98.08 | 98.08 | 1 | 981 | 1
| РСХБ 2Р14 | 13:50:04 | 100.69 | +0.32 | +0.32% | 100.37 | 100.41 | 100.36 | 100.69 | 100.68 | 1 218 | 1 226 308 | 11
| РСХБ 31Т1 | 10:25:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ Акции | 13:48:05 | 4 985 | +10 | +0.20% | 4 975 | 4 985 | 4 985 | 5 000 | 4 990 | 6 | 29 930 | 4
| РСХБ Б01RS | 13:48:55 | 99.4999 | −0.4986 | −0.50% | 99.9985 | 99.4999 | 99.4999 | 99.4999 | 99.4999 | 1 | 91 671 | 1
| РСХБ БО13 | 10:57:08 | N/A | | | 99.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО14 | 13:36:37 | N/A | | | 100.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО15 | 13:50:22 | 98.54 | 0 | 0% | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | 1 | 985 | 1
| РСХБ БО17 | 10:25:48 | N/A | | | 97.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО-7Р | 10:25:49 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО8 | 13:50:07 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО9 | 13:46:38 | 100.79 | 0 | 0% | 100.79 | 101 | 100.79 | 101 | 101 | 201 | 203 008 | 2
| РСХБ Облиг | 13:37:51 | 2 366 | −16 | −0.67% | 2 382 | 2 386 | 2 364 | 2 386 | 2 368 | 5 | 11 844 | 3
| РСХБ С01Е1 | 13:41:25 | N/A | | | 72.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ Сбал | 13:50:20 | 3 405 | −10 | −0.29% | 3 415 | 3 410 | 3 405 | 3 455 | 3 420 | 54 | 184 635 | 18
| РСХБ2Р04 | 12:15:48 | N/A | | | 94.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ2Р1 | 13:47:45 | 94.38 | −0.52 | −0.55% | 94.9 | 94.38 | 93.97 | 94.95 | 94.71 | 199 | 188 471 | 35
| РСХБ2Р10К | 13:40:14 | 100.05 | +0.31 | +0.31% | 99.74 | 100.2 | 99.99 | 100.21 | 100.08 | 39 | 39 031 | 16
| РСХБ2Р11 | 13:46:37 | 96.69 | −0.07 | −0.07% | 96.76 | 96.69 | 96.69 | 96.69 | 96.69 | 1 | 967 | 1
| РСХБ2Р12 | 13:50:03 | 91.27 | −0.01 | −0.01% | 91.28 | 91.68 | 91.2 | 91.68 | 91.53 | 142 | 129 972 | 27
| РСХБ2Р16 | 13:44:03 | 89.97 | −0.46 | −0.51% | 90.43 | 90.45 | 89.97 | 90.45 | 90.04 | 7 | 6 303 | 2
| РСХБ2Р18 | 13:46:37 | 95.77 | −0.13 | −0.14% | 95.9 | 95.78 | 95.77 | 95.78 | 95.77 | 500 | 478 851 | 2
| РСХБ2Р2 | 13:50:05 | 100.52 | +0.02 | +0.02% | 100.5 | 100.5 | 100.46 | 100.69 | 100.57 | 10 605 | 10 665 487 | 248
| РСХБ2Р3 | 13:43:10 | 100.18 | +0.03 | +0.03% | 100.15 | 100.15 | 100.15 | 100.25 | 100.24 | 250 182 | 250 782 376 | 22
| РСХБ2Р7 | 13:50:03 | 94.48 | +0.32 | +0.34% | 94.16 | 94.04 | 94.04 | 94.48 | 94.39 | 182 | 171 793 | 28
| РСХБДолРын | 13:44:51 | 1 566 | −6 | −0.38% | 1 572 | 1 554 | 1 554 | 1 590 | 1 570 | 11 | 17 280 | 11
| РСЭКСМБ1Р1 | 13:48:52 | N/A | | | 100.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСЭКСМБ2Р1 | 13:31:03 | 99.94 | +2.4 | +2.46% | 97.54 | 99.94 | 99.94 | 99.94 | 99.94 | 26 | 25 984 | 5
| РСЭКСМБ2Р2 | 12:44:42 | N/A | | | 93.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСЭКСМБ2Р3 | 13:50:03 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСЭКСМБ2Р4 | 13:50:20 | 100.69 | +0.07 | +0.07% | 100.62 | 100.62 | 100.5 | 100.9 | 100.79 | 14 344 | 14 457 048 | 82
| Рубеж 1P2 | 13:50:20 | 101.35 | +0.15 | +0.15% | 101.2 | 101.33 | 101.07 | 101.38 | 101.3 | 1 818 | 1 841 716 | 85
| Румберг1P1 | 11:39:11 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РУСАЛ 1Р1 | 13:49:12 | 96.15 | −1.4831 | −1.52% | 97.6331 | 97.1531 | 96.15 | 97.1531 | 97.0858 | 3 | 36 678 | 3
| РУСАЛ 1Р2 | 13:41:28 | N/A | | | 96.81 | N/A | N/A | N/A | 95.7175 | 0 | 0 | 0
| РУСАЛ 1Р3 | 10:26:57 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РУСАЛ 1Р4 | 13:49:22 | 100.0998 | +0.0474 | +0.05% | 100.0524 | 100.0998 | 100.0998 | 100.0998 | 100.0998 | 1 | 25 112 | 1
| РУСАЛ 1Р6 | 13:49:14 | 99.9998 | +0.3509 | +0.35% | 99.6489 | 99.9999 | 99.9994 | 99.9999 | 99.7689 | 24 | 304 118 | 9
| РУСАЛ 1Р7 | 13:48:22 | 99.9999 | +0.0011 | 0% | 99.9988 | 99.9999 | 99.66 | 100 | 99.7049 | 1 463 | 18 512 915 | 27
| РУСАЛ ао | 13:50:19 | 43.04 | −0.335 | −0.77% | 43.375 | 43.4 | 43.02 | 43.845 | 43.48 | 21 868 490 | 950 877 459 | 21 343
| РУСАЛ БО05 | 13:47:30 | 99.4004 | +0.6005 | +0.61% | 98.7999 | 99.4004 | 99.4004 | 99.4004 | 98.675 | 2 | 25 191 | 1
| РУСАЛ БО06 | 13:50:18 | N/A | | | 98.763 | N/A | N/A | N/A | 98.725 | 0 | 0 | 0
| РУСАЛБрБ01 | 13:50:11 | 75.39 | +0.71 | +0.95% | 74.68 | 74.7 | 74.7 | 75.51 | 74.92 | 19 | 14 235 | 11
| РусГидБП10 | 13:23:03 | 100.98 | +0.21 | +0.21% | 100.77 | 100.78 | 100.75 | 100.98 | 100.78 | 364 | 366 854 | 8
| РусГидБП11 | 13:48:30 | 92.85 | −0.19 | −0.20% | 93.04 | 92.88 | 92.84 | 93.35 | 92.96 | 68 | 63 210 | 18
| РусГидБП12 | 13:48:58 | 100.64 | +0.06 | +0.06% | 100.58 | 100.58 | 100.52 | 100.66 | 100.61 | 5 978 | 6 014 613 | 60
| РусГидрБП6 | 13:47:58 | 88.44 | −0.01 | −0.01% | 88.45 | 88.49 | 88.44 | 88.76 | 88.55 | 70 | 61 988 | 27
| РусГидрБП7 | 13:49:59 | 92.37 | −0.3 | −0.32% | 92.67 | 93.17 | 91.8 | 93.34 | 92.24 | 407 | 375 425 | 48
| РусГидрБП8 | 13:49:32 | 96.28 | −0.22 | −0.23% | 96.5 | 96.5 | 96.28 | 96.5 | 96.48 | 45 | 43 416 | 10
| РусГидрБП9 | 13:49:03 | 92.18 | +0.13 | +0.14% | 92.05 | 92.27 | 91.9 | 92.83 | 92.41 | 130 | 120 131 | 30
| РусГидро | 13:50:17 | 0.7212 | −0.0013 | −0.18% | 0.7225 | 0.7228 | 0.7168 | 0.7242 | 0.7213 | 89 872 000 | 64 827 668 | 2 790
| РусГидро09 | 13:49:58 | 89 | +1.77 | +2.03% | 87.23 | 88.2 | 88.2 | 89 | 88.76 | 13 | 11 539 | 5
| РуСол клА | 13:32:49 | N/A | | | 95.56 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РуСол клБ | 13:44:38 | 93.92 | +0.04 | +0.04% | 93.88 | 94.1 | 93.92 | 94.1 | 93.96 | 5 | 3 385 | 4
| РуСол клВ | 10:27:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Русолово | 13:50:19 | 1.248 | −0.012 | −0.95% | 1.26 | 1.256 | 1.235 | 1.2672 | 1.249 | 29 542 000 | 36 898 035 | 1 534
| РуссНфт ао | 13:50:18 | 227.5 | +1.6 | +0.71% | 225.9 | 226.2 | 225.1 | 233 | 229.5 | 7 034 088 | 1 614 285 702 | 33 582
| РУССОЙЛ-01 | 13:47:58 | 100.15 | −0.05 | −0.05% | 100.2 | 100.04 | 99.74 | 100.25 | 100 | 617 | 616 969 | 68
| РЭО-01 | 10:26:57 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЭО-02 | 13:46:44 | 101.22 | −1.36 | −1.33% | 102.58 | 101.62 | 101.03 | 102.69 | 101.41 | 670 | 679 430 | 39
| РязЭнСб | 13:50:19 | 42.5 | +0.86 | +2.07% | 41.64 | 41.94 | 41.76 | 43.4 | 42.7 | 122 500 | 5 231 264 | 352
| СамарОбл12 | 13:49:48 | 99.28 | +0.07 | +0.07% | 99.21 | 99.25 | 99.21 | 99.29 | 99.29 | 152 | 37 729 | 9
| СамарОбл13 | 13:44:07 | 99.7 | −0.23 | −0.23% | 99.93 | 99.86 | 99.69 | 99.86 | 99.72 | 66 | 16 455 | 13
| СамарОбл14 | 13:50:02 | N/A | | | 92.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СамарОбл15 | 13:49:48 | 90.67 | −0.88 | −0.96% | 91.55 | 90.68 | 90.67 | 90.68 | 90.68 | 6 | 3 808 | 2
| СамарЭн-ао | 13:50:13 | 4.88 | +0.155 | +3.28% | 4.725 | 4.945 | 4.7 | 4.99 | 4.88 | 1 162 000 | 5 673 450 | 288
| СамарЭн-ап | 13:50:17 | 4.725 | −0.01 | −0.21% | 4.735 | 4.745 | 4.68 | 4.86 | 4.735 | 727 000 | 3 441 315 | 203
| Саммит 1P1 | 13:50:11 | 100.44 | +0.31 | +0.31% | 100.13 | 100.5 | 100.44 | 100.5 | 100.46 | 4 | 3 684 | 2
| Саммит 1P2 | 13:42:55 | 99.41 | +0.28 | +0.28% | 99.13 | 99.46 | 98.99 | 99.46 | 99.09 | 139 | 137 741 | 15
| Саммит 1P3 | 13:48:45 | 101 | +0.1 | +0.10% | 100.9 | 100.89 | 100.89 | 101 | 100.93 | 374 | 377 483 | 16
| Самокат01 | 13:45:51 | 104.71 | +0.21 | +0.20% | 104.5 | 104.77 | 104.56 | 104.77 | 104.69 | 4 | 4 188 | 4
| Самолет 01 | 13:49:46 | 102.02 | +1.03 | +1.02% | 100.99 | 101.2 | 98.66 | 103.98 | 100.73 | 51 | 51 373 | 17
| Самолет ао | 13:50:20 | 3 770.5 | +14.5 | +0.39% | 3 756 | 3 800 | 3 761.5 | 3 838 | 3 801 | 258 778 | 983 673 958 | 17 575
| Самолет1P4 | 13:46:09 | N/A | | | 98.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Самолет1P5 | 13:46:25 | 102.37 | −0.95 | −0.92% | 103.32 | 103.84 | 102.37 | 103.84 | 102.65 | 8 | 8 212 | 5
| Самолет1P6 | 13:50:13 | 98.74 | +0.16 | +0.16% | 98.58 | 98.5 | 98.5 | 98.8 | 98.75 | 284 | 280 451 | 25
| СамолетP10 | 13:50:18 | 97.85 | +0.02 | +0.02% | 97.83 | 97.84 | 97.74 | 98.1 | 97.9 | 3 555 | 3 480 519 | 157
| СамолетP11 | 13:50:17 | 97.4 | +0.1 | +0.10% | 97.3 | 97.48 | 97.24 | 97.48 | 97.36 | 2 206 | 2 147 848 | 194
| СамолетP12 | 13:49:46 | 97.19 | +0.14 | +0.14% | 97.05 | 97.18 | 97.02 | 97.19 | 97.17 | 6 786 | 6 591 569 | 295
| СамолетP13 | 13:50:08 | 99.44 | +0.04 | +0.04% | 99.4 | 99.3 | 99.25 | 99.54 | 99.44 | 25 716 | 25 570 737 | 538
| СаратНПЗ | 13:44:59 | 12 950 | −200 | −1.52% | 13 150 | 13 300 | 12 950 | 13 300 | 13 050 | 36 | 470 550 | 18
| СаратНПЗ-п | 13:50:07 | 11 920 | +20 | +0.17% | 11 900 | 12 000 | 11 900 | 12 000 | 11 940 | 112 | 1 337 260 | 56
| СаратОбл17 | 13:50:13 | 96.28 | −0.25 | −0.26% | 96.53 | 96.19 | 96.19 | 96.96 | 96.48 | 120 | 46 313 | 27
| СаратЭн-ао | 13:49:53 | 0.71 | +0.018 | +2.60% | 0.692 | 0.69 | 0.684 | 0.718 | 0.704 | 4 140 000 | 2 916 370 | 196
| СаратЭн-ап | 13:49:46 | 0.4065 | +0.0175 | +4.50% | 0.389 | 0.394 | 0.39 | 0.4115 | 0.403 | 3 490 000 | 1 407 100 | 142
| Сахэнер ао | 13:48:45 | 5.115 | +0.035 | +0.69% | 5.08 | 5.09 | 5.045 | 5.125 | 5.085 | 168 700 | 857 742 | 148
| Сбер Sb16R | 13:50:12 | 99.15 | −0.06 | −0.06% | 99.21 | 99.29 | 99.11 | 99.31 | 99.17 | 6 091 | 6 040 651 | 146
| Сбер Sb20R | 10:26:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb23R | 10:26:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb25R | 13:47:44 | 89.09 | +0.11 | +0.12% | 88.98 | 89.44 | 88.94 | 89.61 | 89.13 | 1 504 | 1 340 557 | 55
| Сбер Sb26R | 10:26:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb27R | 13:49:16 | 87.72 | +0.05 | +0.06% | 87.67 | 87.78 | 87.64 | 87.78 | 87.68 | 673 | 590 107 | 41
| Сбер Sb28R | 10:26:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb29R | 13:50:20 | 87.19 | +0.06 | +0.07% | 87.13 | 87.84 | 86.8 | 87.84 | 87.08 | 1 298 | 1 130 297 | 86
| Сбер Sb30R | 10:26:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb33R | 13:49:29 | 96.79 | −0.01 | −0.01% | 96.8 | 96.82 | 96.68 | 97.03 | 96.59 | 15 674 | 15 166 986 | 339
| Сбер Sb34R | 10:26:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb36R | 10:27:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb38R | 10:26:56 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb39R | 10:26:56 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb40R | 13:30:50 | N/A | | | 102.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb42R | 13:49:23 | 95.5 | +0.01 | +0.01% | 95.49 | 95.35 | 95.35 | 95.7 | 95.51 | 4 660 | 4 450 744 | 248
| Сбер Sb44R | 13:49:41 | 91.37 | +0.11 | +0.12% | 91.26 | 91.28 | 91.1 | 91.43 | 91.18 | 5 180 | 4 723 070 | 159
| Сбер SbD1R | 13:49:34 | 88.61 | +0.21 | +0.24% | 88.4 | 88.4 | 88.31 | 88.61 | 88.59 | 333 | 294 994 | 35
| Сбер2СУБ2R | 13:22:49 | 83 | 0 | 0% | 83 | 83 | 83 | 83 | 83 | 1 | 8 300 000 | 1
| Сбер2СУБ3R | 12:12:34 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбербанк | 13:50:20 | 308.66 | +0.25 | +0.08% | 308.41 | 308.5 | 308 | 309.9 | 309.31 | 9 776 510 | 3 023 958 587 | 27 031
| Сбербанк-п | 13:50:19 | 309.5 | 0 | 0% | 309.5 | 309.79 | 309.09 | 310.78 | 310.04 | 900 700 | 279 250 150 | 4 851
| СберИОС112 | 11:48:04 | 115.1 | +0.1 | +0.09% | 115 | 115 | 115 | 115.1 | 115.1 | 4 025 | 4 632 763 | 5
| СберИОС119 | 10:28:55 | N/A | | | 77.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС123 | 13:50:16 | 107.5 | +0.1 | +0.09% | 107.4 | 107.5 | 107.5 | 107.5 | 107.5 | 300 | 322 500 | 1
| СберИОС139 | 11:58:26 | N/A | | | 149.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС146 | 13:50:02 | 126.2 | 0 | 0% | 126.2 | 125.79 | 121.2 | 126.21 | 126.12 | 11 326 | 14 284 215 | 20
| СберИОС153 | 13:50:02 | N/A | | | 105.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС156 | 13:48:07 | N/A | | | 92.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС160 | 13:48:06 | 117.7 | −0.4 | −0.34% | 118.1 | 118.1 | 117.7 | 118.1 | 117.84 | 4 120 | 4 855 020 | 6
| СберИОС163 | 10:28:54 | N/A | | | 134 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС171 | 11:01:27 | 101.8 | +0.1 | +0.10% | 101.7 | 101.7 | 101.7 | 101.8 | 101.8 | 205 | 208 685 | 2
| СберИОС172 | 12:59:56 | 103.9 | 0 | 0% | 103.9 | 103.9 | 103.9 | 103.9 | 103.9 | 200 | 207 800 | 1
| СберИОС173 | 10:15:10 | N/A | | | 103.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС176 | 10:32:14 | N/A | | | 123.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС180 | 12:13:32 | N/A | | | 136.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС181 | 10:15:10 | N/A | | | 96.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС182 | 10:15:10 | N/A | | | 115 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС187 | 13:22:36 | N/A | | | 88.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС188 | 13:14:22 | 96.3 | +1.5 | +1.58% | 94.8 | 96.31 | 96.3 | 96.31 | 96.3 | 7 | 6 741 | 3
| СберИОС192 | 10:32:08 | N/A | | | 111.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС206 | 13:16:28 | N/A | | | 94.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС207 | 10:28:54 | N/A | | | 111.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС208 | 13:35:34 | 89.5 | +0.3 | +0.34% | 89.2 | 89.5 | 89.5 | 89.5 | 89.5 | 2 200 | 1 969 000 | 2
| СберИОС210 | 12:04:24 | N/A | | | 98.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС211 | 12:13:44 | 94.1 | 0 | 0% | 94.1 | 94.1 | 94.1 | 94.1 | 94.1 | 190 | 178 790 | 2
| СберИОС212 | 13:50:05 | 97.6 | +0.2 | +0.21% | 97.4 | 97.6 | 97.6 | 97.6 | 97.6 | 1 | 976 | 1
| СберИОС213 | 10:15:10 | N/A | | | 97.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС214 | 10:31:18 | N/A | | | 106.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС215 | 10:15:10 | N/A | | | 92.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС217 | 13:16:53 | N/A | | | 93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС218 | 10:31:23 | N/A | | | 115.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС219 | 13:14:20 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС223 | 10:28:54 | N/A | | | 110.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС224 | 10:38:43 | 97.2 | 0 | 0% | 97.2 | 97.2 | 97.2 | 97.2 | 97.2 | 800 | 777 600 | 1
| СберИОС226 | 13:16:52 | N/A | | | 91.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС229 | 10:31:29 | N/A | | | 116.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС230 | 10:28:54 | N/A | | | 96.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС231 | 12:32:32 | N/A | | | 93.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС232 | 13:49:30 | N/A | | | 89.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС233 | 10:28:54 | N/A | | | 91.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС241 | 10:31:35 | N/A | | | 113.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС242 | 10:15:10 | N/A | | | 103.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС244 | 12:06:15 | 106.6 | +2.7 | +2.60% | 103.9 | 106.6 | 106.6 | 106.6 | 106.6 | 4 500 | 4 797 000 | 1
| СберИОС245 | 12:04:25 | N/A | | | 88.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС248 | 13:16:51 | N/A | | | 89.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС250 | 13:49:30 | N/A | | | 86.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС252 | 13:50:12 | N/A | | | 85.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС253 | 12:54:29 | 87.1 | −0.2 | −0.23% | 87.3 | 87.1 | 87.1 | 87.1 | 87.1 | 179 | 155 909 | 1
| СберИОС254 | 12:42:52 | N/A | | | 106.72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС256 | 13:50:01 | N/A | | | 88.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС257 | 10:31:40 | N/A | | | 110.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС264 | 12:45:09 | N/A | | | 84.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС265 | 10:31:46 | N/A | | | 111.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС269 | 13:33:13 | 107.26 | 0 | 0% | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | 500 | 536 300 | 1
| СберИОС270 | 13:49:30 | 86.2 | 0 | 0% | 86.2 | 86.2 | 86.2 | 86.2 | 86.2 | 150 | 129 300 | 1
| СберИОС272 | 10:15:10 | N/A | | | 98.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС273 | 13:01:44 | 96.7 | −0.11 | −0.11% | 96.81 | 96.7 | 96.7 | 96.7 | 96.7 | 1 | 967 | 1
| СберИОС274 | 11:09:56 | N/A | | | 83.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС276 | 10:31:56 | N/A | | | 101.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС277 | 10:15:10 | N/A | | | 88.14 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС279 | 12:50:24 | 97 | −0.01 | −0.01% | 97.01 | 97.01 | 97 | 97.01 | 97.01 | 2 500 | 2 425 130 | 2
| СберИОС280 | 13:16:49 | N/A | | | 85.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС282 | 13:04:29 | 84.1 | −0.1 | −0.12% | 84.2 | 84.2 | 84.1 | 84.2 | 84.16 | 225 | 189 351 | 2
| СберИОС283 | 11:50:02 | 94.51 | 0 | 0% | 94.51 | 94.5 | 94.5 | 94.51 | 94.51 | 106 | 100 180 | 3
| СберИОС284 | 10:41:23 | N/A | | | 99.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС285 | 12:57:33 | 97 | +3 | +3.19% | 94 | 99 | 97 | 99 | 97.6 | 15 | 14 640 | 9
| СберИОС286 | 13:03:13 | 101.41 | −0.09 | −0.09% | 101.5 | 100.61 | 100.61 | 101.41 | 101.25 | 514 | 520 447 | 2
| СберИОС287 | 10:15:10 | N/A | | | 95.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС288 | 13:49:46 | 90.7 | +0.4 | +0.44% | 90.3 | 90.7 | 90.7 | 90.7 | 90.7 | 800 | 725 600 | 1
| СберИОС291 | 10:28:49 | N/A | | | 91.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС292 | 13:49:52 | 117.91 | +0.61 | +0.52% | 117.3 | 117.91 | 117.91 | 117.91 | 117.91 | 615 | 725 147 | 2
| СберИОС293 | 10:28:49 | N/A | | | 92.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС294 | 10:15:10 | N/A | | | 85.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС295 | 10:42:18 | N/A | | | 93.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС296 | 12:13:33 | 92.1 | −0.11 | −0.12% | 92.21 | 92.1 | 92.1 | 92.1 | 92.1 | 300 | 276 300 | 1
| СберИОС297 | 11:45:03 | N/A | | | 80.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС298 | 13:50:02 | N/A | | | 83.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС299 | 13:16:39 | N/A | | | 94.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС301 | 11:26:33 | N/A | | | 84.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС302 | 13:49:58 | N/A | | | 85.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС304 | 13:10:02 | 108.21 | +0.51 | +0.47% | 107.7 | 108.21 | 108.21 | 108.21 | 108.21 | 800 | 865 680 | 2
| СберИОС305 | 11:50:21 | 105.61 | +0.31 | +0.29% | 105.3 | 105.61 | 105.61 | 105.61 | 105.61 | 250 | 264 025 | 1
| СберИОС306 | 13:49:30 | N/A | | | 83.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС307 | 13:49:47 | N/A | | | 86.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС308 | 13:50:20 | N/A | | | 84.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС309 | 13:49:46 | N/A | | | 87.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС310 | 13:49:46 | N/A | | | 84.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС311 | 13:49:58 | 84.21 | +0.01 | +0.01% | 84.2 | 84.21 | 84.21 | 84.21 | 84.21 | 500 | 421 050 | 1
| СберИОС312 | 13:50:14 | N/A | | | 84.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС314 | 12:04:37 | N/A | | | 93.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС315 | 13:44:09 | 83.5 | +0.1 | +0.12% | 83.4 | 83.5 | 83.5 | 83.5 | 83.5 | 1 501 | 1 253 335 | 2
| СберИОС316 | 12:04:21 | N/A | | | 85.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС318 | 12:23:29 | 107.4 | 0 | 0% | 107.4 | 107.41 | 107.4 | 107.41 | 107.4 | 134 | 143 917 | 2
| СберИОС319 | 11:19:22 | 105.7 | +0.5 | +0.48% | 105.2 | 105.71 | 105.7 | 105.71 | 105.7 | 5 000 | 5 285 150 | 3
| СберИОС320 | 10:15:10 | N/A | | | 88.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС321 | 10:15:10 | N/A | | | 88.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС323 | 13:49:34 | N/A | | | 83.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС324 | 13:40:58 | 85.1 | 0 | 0% | 85.1 | 85.1 | 85.1 | 85.1 | 85.1 | 400 | 340 400 | 1
| СберИОС325 | 10:31:04 | N/A | | | 122.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС327 | 13:02:36 | 96.1 | +0.1 | +0.10% | 96 | 96.01 | 96.01 | 96.1 | 96.1 | 11 281 | 10 840 699 | 6
| СберИОС329 | 10:15:10 | N/A | | | 82.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС330 | 13:16:38 | N/A | | | 84.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС331 | 13:49:47 | N/A | | | 84.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС332 | 13:49:48 | N/A | | | 86.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС333 | 13:16:58 | N/A | | | 83.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС334 | 10:28:49 | N/A | | | 102.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС336 | 13:24:46 | 94.5 | +0.2 | +0.21% | 94.3 | 94.3 | 94.3 | 94.5 | 94.31 | 1 770 | 1 669 350 | 3
| СберИОС338 | 11:05:46 | 104.01 | +0.51 | +0.49% | 103.5 | 104.01 | 104.01 | 104.01 | 104.01 | 400 | 416 040 | 1
| СберИОС340 | 11:55:51 | 93.7 | −0.1 | −0.11% | 93.8 | 93.7 | 93.7 | 93.7 | 93.7 | 1 350 | 1 264 950 | 1
| СберИОС341 | 12:11:46 | 95.5 | +0.2 | +0.21% | 95.3 | 95.5 | 95.5 | 95.5 | 95.5 | 249 | 237 795 | 2
| СберИОС342 | 12:12:35 | 106.11 | +0.31 | +0.29% | 105.8 | 106.11 | 106.11 | 106.11 | 106.11 | 50 | 53 055 | 1
| СберИОС343 | 10:15:10 | N/A | | | 94.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС345 | 13:02:03 | 84 | 0 | 0% | 84 | 84 | 84 | 84 | 84 | 101 | 84 840 | 2
| СберИОС346 | 13:50:14 | N/A | | | 81.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС348 | 13:49:47 | N/A | | | 82.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС349 | 11:58:46 | 110.9 | −0.2 | −0.18% | 111.1 | 110.9 | 110.9 | 110.9 | 110.9 | 3 000 | 3 327 000 | 1
| СберИОС351 | 13:16:58 | N/A | | | 83.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС352 | 13:49:48 | N/A | | | 87.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС353 | 13:50:14 | N/A | | | 84.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС354 | 13:16:32 | N/A | | | 88.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС355 | 13:45:55 | N/A | | | 84.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС356 | 13:49:20 | N/A | | | 85.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС357 | 13:49:48 | 90.3 | +0.19 | +0.21% | 90.11 | 90.1 | 90.1 | 90.3 | 90.14 | 3 729 | 3 361 317 | 2
| СберИОС358 | 13:50:16 | N/A | | | 89.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС359 | 13:49:47 | N/A | | | 90.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС360 | 13:16:38 | N/A | | | 81.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС361 | 10:15:10 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС363 | 13:50:21 | N/A | | | 81.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС364 | 13:49:30 | N/A | | | 89.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС366 | 13:07:29 | 80.4 | −0.2 | −0.25% | 80.6 | 80.4 | 80.4 | 80.4 | 80.4 | 810 | 651 240 | 4
| СберИОС367 | 13:50:19 | 85.1 | −0.2 | −0.23% | 85.3 | 85.1 | 85.1 | 85.1 | 85.1 | 200 | 170 200 | 1
| СберИОС368 | 10:28:49 | N/A | | | 87.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС369 | 13:49:29 | N/A | | | 82.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС370 | 10:28:49 | N/A | | | 85.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС373 | 13:50:16 | N/A | | | 82.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС374 | 10:28:49 | N/A | | | 82.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС375 | 13:50:19 | N/A | | | 79.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС376 | 13:49:30 | N/A | | | 86.1 | N/A | N/A | N/A | 85 | 0 | 0 | 0
| СберИОС377 | 13:49:47 | 88.3 | −0.3 | −0.34% | 88.6 | 88.3 | 88.3 | 88.3 | 88.3 | 15 000 | 13 245 000 | 3
| СберИОС378 | 13:49:47 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС379 | 10:28:54 | N/A | | | 101.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС380 | 11:08:27 | 93.1 | 0 | 0% | 93.1 | 93.1 | 93.1 | 93.1 | 93.1 | 600 | 558 600 | 2
| СберИОС382 | 13:06:56 | 96 | 0 | 0% | 96 | 96 | 96 | 96 | 96 | 415 | 398 400 | 2
| СберИОС383 | 10:28:54 | N/A | | | 87.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС384 | 13:50:13 | N/A | | | 82.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС385 | 13:49:30 | N/A | | | 84.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС386 | 13:16:58 | N/A | | | 84.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС387 | 10:28:54 | N/A | | | 78.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС389 | 10:28:54 | N/A | | | 79.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС390 | 10:28:54 | N/A | | | 82.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС391 | 13:02:44 | 85.1 | +2.3 | +2.78% | 82.8 | 85.1 | 85.1 | 85.1 | 85.1 | 15 000 | 12 765 000 | 3
| СберИОС392 | 10:28:54 | N/A | | | 88.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС393 | 10:28:54 | N/A | | | 98.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС394 | 10:28:54 | N/A | | | 116.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС396 | 11:33:18 | 91.7 | −3.2 | −3.37% | 94.9 | 91.7 | 91.7 | 91.7 | 91.7 | 5 000 | 4 585 000 | 1
| СберИОС399 | 10:31:18 | N/A | | | 87.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС401 | 13:17:01 | N/A | | | 76.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС402 | 13:12:56 | N/A | | | 77.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС404 | 12:04:39 | N/A | | | 88.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС405 | 12:04:43 | N/A | | | 86.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС408 | 10:28:52 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС409 | 11:51:37 | 84.25 | +7.65 | +9.99% | 76.6 | 84.25 | 84.25 | 84.25 | 84.25 | 1 | 843 | 1
| СберИОС410 | 13:49:30 | N/A | | | 80.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС412 | 13:49:47 | N/A | | | 82.41 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС413 | 13:17:00 | N/A | | | 74.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС414 | 13:16:40 | N/A | | | 81.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС416 | 10:28:53 | N/A | | | 73.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС417 | 10:15:10 | N/A | | | 87.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС418 | 12:06:51 | 89.7 | −1.2 | −1.32% | 90.9 | 89.7 | 89.7 | 89.7 | 89.7 | 998 | 895 206 | 1
| СберИОС419 | 10:28:54 | N/A | | | 85.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС420 | 13:16:41 | N/A | | | 73.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС421 | 10:15:10 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС423 | 13:49:58 | N/A | | | 79.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС425 | 10:28:54 | N/A | | | 75.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС426 | 13:03:52 | 83.1 | −9.29 | −10.06% | 92.39 | 83.8 | 83.1 | 83.81 | 83.11 | 12 871 | 10 697 565 | 6
| СберИОС427 | 10:28:54 | N/A | | | 129.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС429 | 10:28:54 | N/A | | | 92.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС430 | 11:37:06 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС431 | 13:50:05 | N/A | | | 87.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС432 | 13:43:39 | N/A | | | 99.54 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС433 | 10:20:09 | N/A | | | 114.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС434 | 10:15:10 | N/A | | | 99.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС435 | 13:13:05 | N/A | | | 77.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС436 | 12:04:43 | N/A | | | 79.11 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС437 | 11:36:50 | N/A | | | 116.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС438 | 11:36:43 | N/A | | | 118.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС439 | 10:28:53 | N/A | | | 72.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС440 | 13:15:56 | N/A | | | 81.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС441 | 10:15:10 | N/A | | | 93.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС442 | 12:04:31 | N/A | | | 79.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС444 | 10:28:53 | N/A | | | 135.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС445 | 10:28:53 | N/A | | | 126.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС446 | 11:36:33 | N/A | | | 117.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС447 | 13:11:43 | N/A | | | 71.4 | N/A | N/A | N/A | 75.9 | 0 | 0 | 0
| СберИОС449 | 11:41:48 | N/A | | | 67.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС450 | 10:28:53 | N/A | | | 111 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС451 | 10:28:53 | N/A | | | 110.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС453 | 13:34:22 | N/A | | | 93.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС454 | 10:15:10 | N/A | | | 109.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС455 | 13:16:27 | N/A | | | 72.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС456 | 10:28:53 | N/A | | | 87.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС457 | 11:36:39 | N/A | | | 105.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС458 | 13:16:35 | N/A | | | 67.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС459 | 10:28:53 | N/A | | | 97.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС460 | 13:49:57 | N/A | | | 82.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС461 | 13:13:06 | N/A | | | 65.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС462 | 13:49:47 | N/A | | | 84.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС463 | 10:28:53 | N/A | | | 84.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС464 | 10:28:53 | N/A | | | 73.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС465 | 13:50:09 | N/A | | | 74.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС466 | 13:35:04 | N/A | | | 92.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС467 | 13:12:58 | N/A | | | 67.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС468 | 12:02:27 | N/A | | | 79.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС469 | 10:28:53 | N/A | | | 82.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС470 | 10:28:53 | N/A | | | 71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС471 | 13:12:58 | N/A | | | 73.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС472 | 10:28:53 | N/A | | | 79.53 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС473 | 10:28:53 | N/A | | | 76.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС474 | 13:12:52 | N/A | | | 89.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС475 | 12:06:56 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС476 | 13:12:58 | N/A | | | 72.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС477 | 12:07:01 | N/A | | | 86.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС478 | 13:13:16 | 77.2 | +0.2 | +0.26% | 77 | 84.69 | 77.2 | 84.69 | 77.22 | 401 | 309 647 | 3
| СберИОС479 | 13:12:54 | N/A | | | 79.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС480 | 12:02:07 | N/A | | | 74.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС481 | 10:38:31 | N/A | | | 82.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС482 | 13:13:16 | N/A | | | 67.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС483 | 10:15:10 | N/A | | | 111.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС484 | 13:12:55 | N/A | | | 86.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС485 | 13:49:30 | 77.7 | −0.3 | −0.38% | 78 | 109.36 | 77.7 | 109.36 | 77.99 | 109 | 85 010 | 4
| СберИОС486 | 10:28:53 | N/A | | | 72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС487 | 12:22:07 | 104.4 | +0.9 | +0.87% | 103.5 | 104.41 | 104.4 | 104.41 | 104.4 | 400 | 417 600 | 2
| СберИОС488 | 13:16:25 | N/A | | | 79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС489 | 10:15:10 | N/A | | | 102.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС490 | 12:07:24 | N/A | | | 89.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС491 | 10:58:58 | 92.61 | +8.41 | +9.99% | 84.2 | 92.61 | 92.61 | 92.61 | 92.61 | 1 | 926 | 1
| СберИОС492 | 13:36:38 | N/A | | | 74.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС493 | 13:12:55 | N/A | | | 68.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС494 | 12:07:31 | N/A | | | 101.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС495 | 13:16:27 | N/A | | | 71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС496 | 13:49:30 | 87.2 | 0 | 0% | 87.2 | 87.2 | 87.2 | 122.01 | 87.43 | 151 | 132 020 | 3
| СберИОС497 | 10:28:53 | N/A | | | 88.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС498 | 10:28:53 | N/A | | | 85.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС499 | 13:35:43 | N/A | | | 94.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС500 | 10:28:53 | N/A | | | 85.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС501 | 10:53:15 | N/A | | | 91.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС502 | 13:16:25 | N/A | | | 70.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС503 | 13:12:56 | N/A | | | 67 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС504 | 10:28:53 | N/A | | | 73.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС505 | 12:07:37 | N/A | | | 104.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС506 | 13:16:24 | N/A | | | 75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС507 | 10:28:53 | N/A | | | 89.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС508 | 10:28:53 | N/A | | | 98.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС509 | 10:28:53 | N/A | | | 95.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС510 | 13:08:18 | 98 | +0.6 | +0.62% | 97.4 | 99.2 | 98 | 99.2 | 98.01 | 201 | 196 992 | 2
| СберИОС511 | 13:12:53 | N/A | | | 75.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС512 | 13:24:01 | 114.36 | +10.36 | +9.96% | 104 | 104 | 104 | 114.36 | 104.02 | 601 | 625 144 | 2
| СберИОС513 | 10:28:53 | N/A | | | 89.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС514 | 12:06:40 | 104.3 | −0.2 | −0.19% | 104.5 | 104.3 | 104.3 | 104.3 | 104.3 | 996 | 1 038 828 | 1
| СберИОС515 | 10:15:10 | N/A | | | 88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС516 | 13:50:23 | 100 | +0.3 | +0.30% | 99.7 | 100 | 100 | 109.42 | 100.03 | 310 | 310 094 | 4
| СберИОС518 | 10:56:01 | N/A | | | 114.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС522 | 13:12:40 | N/A | | | 81.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС523 | 13:36:38 | 176.96 | +50.56 | +40.00% | 126.4 | 176.96 | 176.96 | 176.96 | 176.96 | 1 | 1 770 | 1
| СберИОС524 | 13:49:30 | 142.29 | +40.59 | +39.91% | 101.7 | 101.7 | 101.7 | 142.29 | 102.05 | 409 | 417 399 | 4
| СберИОС525 | 13:16:23 | N/A | | | 76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС526 | 13:16:23 | N/A | | | 71.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС527 | 10:28:52 | N/A | | | 91.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС528 | 10:28:52 | N/A | | | 117.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС529 | 11:09:34 | 112.85 | +10.25 | +9.99% | 102.6 | 112.85 | 112.85 | 112.85 | 112.85 | 1 | 1 129 | 1
| СберИОС530 | 10:28:52 | N/A | | | 127.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС531 | 12:04:10 | 90 | +0.4 | +0.45% | 89.6 | 90 | 90 | 90 | 90 | 300 | 270 000 | 1
| СберИОС533 | 11:27:45 | 114.61 | +10.41 | +9.99% | 104.2 | 114.61 | 114.61 | 114.61 | 114.61 | 1 | 1 146 | 1
| СберИОС534 | 13:16:22 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС535 | 11:29:00 | 126.16 | +6.06 | +5.05% | 120.1 | 126.16 | 126.16 | 126.16 | 126.16 | 1 | 1 262 | 1
| СберИОС536 | 13:36:38 | 109.33 | +9.93 | +9.99% | 99.4 | 109.33 | 109.33 | 109.33 | 109.33 | 1 | 1 093 | 1
| СберИОС538 | 10:52:02 | 117.6 | −1.6 | −1.34% | 119.2 | 117.6 | 117.6 | 117.6 | 117.6 | 400 | 470 400 | 1
| СберИОС540 | 13:36:38 | 170.24 | +48.64 | +40.00% | 121.6 | 170.24 | 170.24 | 170.24 | 170.24 | 1 | 1 702 | 1
| СберИОС542 | 12:39:48 | 197.77 | +56.47 | +39.96% | 141.3 | 197.77 | 197.77 | 197.77 | 197.77 | 1 | 1 978 | 1
| СберИОС544 | 10:28:46 | N/A | | | 119.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС547 | 13:40:04 | 141.33 | +40.43 | +40.07% | 100.9 | 141.33 | 141.33 | 141.33 | 141.33 | 1 | 1 413 | 1
| СберИОС551 | 12:25:29 | 122.5 | −0.1 | −0.08% | 122.6 | 171.64 | 122.5 | 171.64 | 124.84 | 21 | 26 216 | 2
| СберИОС553 | 13:49:30 | N/A | | | 105.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС556 | 13:13:24 | N/A | | | 98.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС557 | 10:28:46 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС559 | 13:36:38 | 123 | −0.6 | −0.49% | 123.6 | 173.04 | 123 | 173.04 | 123.12 | 401 | 493 730 | 3
| СберИОС560 | 10:28:46 | N/A | | | 97.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС561 | 12:12:25 | 111.42 | +10.12 | +9.99% | 101.3 | 111.42 | 111.42 | 111.42 | 111.42 | 1 | 1 114 | 1
| СберИОС564 | 13:43:53 | 103.31 | +0.51 | +0.50% | 102.8 | 103.95 | 103.31 | 103.95 | 103.32 | 101 | 104 350 | 2
| СберИОС566 | 13:12:26 | N/A | | | 74.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС567 | 13:36:38 | 106.7 | +0.8 | +0.76% | 105.9 | 105.9 | 105.9 | 139.99 | 106.56 | 1 799 | 1 917 082 | 4
| СберИОС568 | 13:35:57 | 152.45 | +44.05 | +40.64% | 108.4 | 152.45 | 152.45 | 152.45 | 152.45 | 1 | 1 525 | 1
| СберИОС570 | 10:28:46 | N/A | | | 76.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС572 | 12:13:24 | 112 | +0.4 | +0.36% | 111.6 | 112 | 112 | 156.23 | 112.02 | 2 585 | 2 895 642 | 4
| СберИОС573 | 12:41:39 | N/A | | | 89.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС574 | 13:11:49 | N/A | | | 74.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС577 | 13:36:38 | 103.4 | +0.4 | +0.39% | 103 | 144.3 | 103.4 | 144.3 | 103.8 | 101 | 104 843 | 2
| СберИОС578 | 11:46:47 | 95.36 | +0.86 | +0.91% | 94.5 | 95.36 | 95.36 | 95.36 | 95.36 | 1 | 954 | 1
| СберИОС579 | 13:41:29 | 95.3 | +1 | +1.06% | 94.3 | 94.31 | 94.31 | 95.78 | 94.74 | 812 | 769 307 | 6
| СберИОС580 | 11:31:57 | 95.8 | +1 | +1.05% | 94.8 | 104.27 | 95.8 | 104.27 | 95.86 | 151 | 144 743 | 3
| СберИОС581 | 12:16:28 | 104.93 | +9.53 | +9.99% | 95.4 | 104.93 | 104.93 | 104.93 | 104.93 | 1 | 1 049 | 1
| СберИОС582 | 13:47:20 | 97.5 | +0.9 | +0.93% | 96.6 | 97.5 | 97.5 | 104.97 | 97.5 | 1 854 | 1 807 725 | 8
| СберИОС583 | 13:06:12 | 108.2 | +0.4 | +0.37% | 107.8 | 107.8 | 107.8 | 108.99 | 108.19 | 16 106 | 17 425 288 | 18
| СберИОС584 | 10:28:46 | N/A | | | 99.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС585 | 10:28:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС586 | 11:30:28 | 111.75 | +10.15 | +9.99% | 101.6 | 111.75 | 111.75 | 111.75 | 111.75 | 1 | 1 118 | 1
| СберИОС587 | 13:48:17 | 103.68 | +0.58 | +0.56% | 103.1 | 103.61 | 103.53 | 139.98 | 103.63 | 1 444 | 1 496 417 | 13
| СберИОС588 | 13:49:27 | 95 | +1.1 | +1.17% | 93.9 | 93.92 | 93.91 | 96.91 | 94.73 | 1 991 | 1 886 019 | 7
| СберИОС589 | 10:34:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС590 | 13:14:23 | 98.9 | −0.84 | −0.84% | 99.74 | 97.65 | 97.61 | 102.92 | 98.85 | 2 347 | 2 319 934 | 7
| СберИОС591 | 13:49:30 | 95.4 | −1 | −1.04% | 96.4 | 95 | 95 | 106.03 | 95.37 | 5 402 | 5 152 014 | 4
| СберИОС592 | 10:42:41 | N/A | | | 97.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС593 | 10:31:23 | N/A | | | 96.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС594 | 13:44:17 | 100.61 | +1.61 | +1.63% | 99 | 100.61 | 100.61 | 101.82 | 100.61 | 2 358 | 2 372 397 | 14
| СберИОС595 | 13:45:46 | 100.6 | +1 | +1.00% | 99.6 | 99.97 | 99.97 | 103 | 100.6 | 4 453 | 4 479 736 | 12
| СберИОС596 | 13:44:32 | 107.93 | +8.82 | +8.90% | 99.11 | 107.93 | 107.93 | 107.93 | 107.93 | 1 | 1 079 | 1
| СберИОС598 | 13:49:31 | 100.55 | +8.75 | +9.53% | 91.8 | 100.55 | 100.55 | 100.55 | 100.55 | 1 | 1 006 | 1
| СберИОС599 | 13:35:37 | 99.9 | +0.91 | +0.92% | 98.99 | 104 | 99.9 | 104 | 99.91 | 491 | 490 550 | 2
| СберИОС601 | 13:23:06 | 98.85 | +2.15 | +2.22% | 96.7 | 98.46 | 98.46 | 98.85 | 98.73 | 56 | 55 291 | 6
| СберИОС602 | 13:49:25 | 95.07 | +1.07 | +1.14% | 94 | 95.07 | 95.07 | 95.07 | 95.07 | 1 | 951 | 1
| СберИОС603 | 13:22:23 | 100.06 | +0.6 | +0.60% | 99.46 | 100.06 | 100.06 | 100.06 | 100.06 | 1 | 1 001 | 1
| СберИОС604 | 13:47:36 | 98 | +1.79 | +1.86% | 96.21 | 96 | 96 | 98 | 96 | 1 051 | 1 008 980 | 2
| СберИОС605 | 13:50:21 | 99.3 | −0.51 | −0.51% | 99.81 | 99.8 | 99.3 | 103.91 | 99.31 | 972 | 965 252 | 6
| СберИОС606 | 13:36:38 | N/A | | | 99.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС607 | 13:42:01 | 118.69 | +5.98 | +5.31% | 112.71 | 118.69 | 118.69 | 118.69 | 118.69 | 1 | 1 187 | 1
| СберИОС608 | 11:42:47 | 104.99 | +3.09 | +3.03% | 101.9 | 104.99 | 104.99 | 104.99 | 104.99 | 1 | 1 050 | 1
| СберИОС609 | 13:50:01 | 96.07 | +2.47 | +2.64% | 93.6 | 96.07 | 96.07 | 96.07 | 96.07 | 1 | 961 | 1
| СберИОС610 | 13:28:17 | 98.1 | +1 | +1.03% | 97.1 | 97.15 | 97.13 | 100.17 | 99.94 | 661 | 647 046 | 5
| СберИОС611 | 11:47:48 | 110.98 | +10.08 | +9.99% | 100.9 | 110.98 | 110.98 | 110.98 | 110.98 | 1 | 1 110 | 1
| СберИОС612 | 13:50:17 | 97.77 | −0.19 | −0.19% | 97.96 | 97.77 | 97.76 | 97.77 | 97.77 | 26 | 25 419 | 4
| СберИОС613 | 10:28:45 | N/A | | | 98.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС614 | 13:44:01 | N/A | | | 106.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС615 | 13:17:10 | 97.51 | −1.99 | −2.00% | 99.5 | 99.49 | 97.51 | 105 | 99.75 | 14 | 13 965 | 5
| СберИОС616 | 13:18:51 | 97.5 | +0.58 | +0.60% | 96.92 | 96.9 | 96.9 | 104.99 | 97.51 | 234 | 228 165 | 6
| СберИОС91 | 10:28:55 | N/A | | | 114.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС95 | 12:13:22 | N/A | | | 113.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СвердлОб10 | 13:50:00 | 95.17 | −0.24 | −0.25% | 95.41 | 94.24 | 93.7 | 95.33 | 94.38 | 194 | 73 235 | 23
| СвердлОб3 | 13:50:03 | 97.25 | 0 | 0% | 97.25 | 97.48 | 97.2 | 97.48 | 97.25 | 26 | 5 057 | 9
| СвердлОб4 | 13:50:14 | 94.06 | +0.07 | +0.07% | 93.99 | 93.99 | 93.98 | 94.06 | 94.03 | 10 | 3 761 | 8
| СвердлОбл5 | 13:49:43 | 93.25 | 0 | 0% | 93.25 | 93.25 | 92.99 | 93.25 | 93.23 | 103 | 19 206 | 7
| СвердлОбл6 | 13:44:02 | 89.84 | +0.42 | +0.47% | 89.42 | 89.46 | 89.46 | 89.84 | 89.78 | 16 | 10 773 | 7
| СвердлОбл7 | 13:50:07 | 94.59 | 0 | 0% | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | 1 | 709 | 1
| СвердлОбл8 | 13:47:31 | 86.48 | −0.04 | −0.05% | 86.52 | 86.59 | 86.23 | 86.59 | 86.41 | 16 | 13 826 | 6
| СвердлОбл9 | 13:49:43 | 87.07 | −0.19 | −0.22% | 87.26 | 86.82 | 86.8 | 87.21 | 86.95 | 30 | 20 868 | 8
| Светофор | 13:50:07 | 27.15 | −0.3 | −1.09% | 27.45 | 27.45 | 27 | 27.85 | 27.45 | 111 972 | 3 075 118 | 712
| СветофорП2 | 13:50:13 | 97 | +0.3 | +0.31% | 96.7 | 96.71 | 96.62 | 97 | 96.92 | 83 | 56 310 | 12
| 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 | 13:50:22 | 97.15 | 0 | 0% | 97.15 | 97.17 | 96.96 | 97.18 | 97.08 | 32 | 31 066 | 15
| СДЭКГлБП01 | 13:48:18 | 90.45 | +0.08 | +0.09% | 90.37 | 90.64 | 90.37 | 90.64 | 90.46 | 71 | 64 229 | 20
| СеверстБ06 | 13:50:01 | 92.06 | +1.04 | +1.14% | 91.02 | 91.2 | 91.2 | 92.8 | 92 | 115 | 105 806 | 45
| СеверстБ07 | 10:26:53 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СевСт-ао | 13:50:20 | 1 870.6 | −2.4 | −0.13% | 1 873 | 1 875.4 | 1 870 | 1 884 | 1 876.8 | 280 270 | 526 015 475 | 25 075
| Сегежа | 13:50:20 | 3.805 | −0.01 | −0.26% | 3.815 | 3.816 | 3.786 | 3.817 | 3.805 | 23 584 900 | 89 752 062 | 4 468
| Сегежа2P1R | 13:42:11 | 92.82 | −0.06 | −0.06% | 92.88 | 92.92 | 92.5 | 93.1 | 92.86 | 4 428 | 4 112 031 | 77
| Сегежа2P2R | 10:27:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сегежа2P3R | 13:50:02 | 99.36 | −0.73 | −0.73% | 100.09 | 99.7 | 98.81 | 100.17 | 99.62 | 442 | 440 341 | 55
| Сегежа2P4R | 13:50:17 | 97.74 | −0.06 | −0.06% | 97.8 | 98.21 | 96.92 | 98.21 | 97.7 | 67 | 65 456 | 28
| Сегежа2P5R | 13:49:52 | 78.52 | +0.02 | +0.03% | 78.5 | 78.52 | 78.36 | 78.88 | 78.6 | 8 474 | 6 660 549 | 258
| Сегежа2P6R | 13:09:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сегежа3P1R | 13:43:05 | 85 | +0.5 | +0.59% | 84.5 | 85 | 85 | 85 | 84.8716 | 3 | 32 313 | 1
| Сегежа3P2R | 13:50:17 | 87.13 | 0 | 0% | 87.13 | 87.18 | 86.7 | 87.2 | 87.05 | 8 264 | 7 193 566 | 324
| Сегежа3P3R | 13:49:49 | 99.55 | 0 | 0% | 99.55 | 99.62 | 99.34 | 99.99 | 99.56 | 364 | 362 390 | 31
| Сегежа3P4R | 13:39:01 | 100.99 | +0.1 | +0.10% | 100.89 | 100.89 | 100.66 | 101 | 100.95 | 155 | 156 466 | 14
| СейфФин1P1 | 13:38:52 | 99.55 | −0.45 | −0.45% | 100 | 100 | 99.55 | 100 | 99.57 | 31 | 30 868 | 3
| Селигдар | 13:50:19 | 75.37 | +0.02 | +0.03% | 75.35 | 75.47 | 75.16 | 76.2 | 75.79 | 864 060 | 65 491 311 | 3 622
| Селигдар1Р | 13:49:44 | 93.99 | +0.29 | +0.31% | 93.7 | 94.16 | 93.4 | 95 | 94.19 | 6 549 | 6 168 249 | 326
| СЕЛЛСерв01 | 13:36:38 | 99.94 | +0.05 | +0.05% | 99.89 | 99.95 | 99.89 | 99.98 | 99.96 | 14 | 13 995 | 9
| СЕЛЛСерв02 | 13:49:53 | 97.4 | +0.51 | +0.53% | 96.89 | 97.3 | 97.29 | 97.48 | 97.37 | 17 | 16 553 | 12
| СЕЛЛСерв1 | 13:49:41 | 101.14 | −0.07 | −0.07% | 101.21 | 101.26 | 100.96 | 101.26 | 101.08 | 1 102 | 1 113 922 | 190
| СЕРГВ БО-1 | 13:49:34 | 101.74 | −0.01 | −0.01% | 101.75 | 101.76 | 101.54 | 101.76 | 101.73 | 441 | 448 624 | 42
| СЗКК 03 | 13:14:41 | 97.41 | +0.89 | +0.92% | 96.52 | 97.41 | 97.41 | 97.41 | 97.41 | 2 | 1 381 | 1
| СЗКК 04 | 13:14:20 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СИБАВТО1Р1 | 13:49:31 | 100.41 | +0.06 | +0.06% | 100.35 | 100.4 | 100.35 | 100.41 | 100.39 | 119 | 119 469 | 41
| СИБАВТО1Р2 | 13:49:31 | 94.75 | −0.37 | −0.39% | 95.12 | 95.07 | 94.4 | 95.07 | 94.52 | 105 | 99 248 | 13
| СИБАВТО1Р3 | 13:49:31 | 100.97 | +0.16 | +0.16% | 100.81 | 100.87 | 100.73 | 101 | 100.95 | 646 | 652 106 | 90
| СибКХП 1P1 | 13:50:07 | N/A | | | 100.65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибКХП 1P2 | 13:50:14 | 99.96 | −0.35 | −0.35% | 100.31 | 100.37 | 99.72 | 100.37 | 100.09 | 1 094 | 1 094 937 | 68
| СибСтекП02 | 13:48:35 | 97.4 | 0 | 0% | 97.4 | 96.95 | 96.95 | 97.4 | 97.27 | 7 | 57 875 | 3
| СибСтекП03 | 13:49:25 | 99.85 | −0.1 | −0.10% | 99.95 | 100 | 99.7 | 100.11 | 99.81 | 398 | 397 234 | 66
| СибСтекП04 | 13:49:31 | 99.83 | +0.05 | +0.05% | 99.78 | 99.88 | 99.6 | 99.92 | 99.79 | 224 | 223 533 | 54
| СибурХ Б03 | 13:49:50 | 92.88 | −0.01 | −0.01% | 92.89 | 92.88 | 92.88 | 92.9 | 92.88 | 76 | 70 590 | 7
| СибурХ1Р01 | 13:50:17 | 92.47 | −0.08 | −0.09% | 92.55 | 92.55 | 92.21 | 92.55 | 92.28 | 75 | 69 212 | 16
| СибурХБО06 | 23.04.2024 18:48:36 | N/A | | | 97.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО07 | 16.04.2024 17:00:34 | N/A | | | 92.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО08 | 17.04.2024 13:46:23 | N/A | | | 88.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО09 | 23.04.2024 18:50:00 | N/A | | | 84.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО10 | 25.04.2024 11:51:34 | N/A | | | 80.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО11 | 23.04.2024 18:50:00 | 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 | 08.04.2024 18:48:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибЭнМаш01 | 13:49:21 | 98.71 | −0.1 | −0.10% | 98.81 | 98.71 | 98.7 | 98.78 | 98.72 | 10 | 9 872 | 4
| СИЛ 1P03 | 13:38:25 | N/A | | | 96.36 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СИМПЛСК1Р1 | 13:43:12 | 99.99 | −0.01 | −0.01% | 100 | 100 | 99.99 | 100 | 100 | 183 | 182 998 | 9
| СИНАРАБ1 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| Систем1P10 | 13:48:39 | 92.22 | +0.02 | +0.02% | 92.2 | 92.57 | 91.85 | 92.57 | 92.19 | 274 | 252 612 | 42
| Систем1P11 | 13:50:19 | 89.65 | +0.19 | +0.21% | 89.46 | 89.95 | 89.26 | 90.11 | 89.66 | 322 | 288 716 | 48
| Систем1P12 | 13:50:07 | 95.85 | 0 | 0% | 95.85 | 96.17 | 95.81 | 96.17 | 95.92 | 220 | 211 014 | 43
| Систем1P13 | 13:43:54 | 99.39 | +0.29 | +0.29% | 99.1 | 99.26 | 99.17 | 99.39 | 99.34 | 704 | 699 335 | 32
| Систем1P14 | 13:49:31 | 89.51 | +0.05 | +0.06% | 89.46 | 89.46 | 89.42 | 89.98 | 89.77 | 44 | 39 498 | 16
| Систем1P15 | 13:47:25 | 96.65 | −0.14 | −0.14% | 96.79 | 96.89 | 96.65 | 96.89 | 96.81 | 171 | 165 543 | 12
| Систем1P16 | 13:38:03 | 89.54 | +0.15 | +0.17% | 89.39 | 89.24 | 89.23 | 89.54 | 89.33 | 15 | 13 400 | 3
| Систем1P17 | 13:39:06 | 90.68 | +0.18 | +0.20% | 90.5 | 91.43 | 90.51 | 91.43 | 90.64 | 245 | 222 077 | 29
| Систем1P18 | 13:46:23 | 98.88 | −0.06 | −0.06% | 98.94 | 98.94 | 98.63 | 98.94 | 98.85 | 33 | 32 620 | 7
| Систем1P19 | 13:50:07 | 93.41 | +0.01 | +0.01% | 93.4 | 93.28 | 93 | 93.41 | 93.05 | 493 | 458 741 | 23
| Систем1P20 | 13:50:17 | 86.76 | −0.54 | −0.62% | 87.3 | 86.35 | 86.35 | 87.35 | 86.69 | 160 | 138 711 | 29
| Систем1P21 | 13:49:05 | 86.99 | −0.14 | −0.16% | 87.13 | 87.37 | 86.99 | 87.37 | 87.13 | 362 | 315 410 | 30
| Систем1P22 | 10:27:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Систем1P23 | 13:50:07 | 90.95 | −0.05 | −0.05% | 91 | 90.68 | 90.68 | 90.96 | 90.93 | 299 | 271 883 | 12
| Систем1P24 | 13:50:16 | 91.88 | +0.08 | +0.09% | 91.8 | 91.89 | 91.6 | 91.9 | 91.73 | 114 | 104 570 | 20
| Систем1P26 | 13:49:07 | 99.93 | +0.1 | +0.10% | 99.83 | 99.94 | 99.7 | 99.95 | 99.8 | 2 828 | 2 823 000 | 117
| Систем1P27 | 13:49:05 | 99.95 | +0.05 | +0.05% | 99.9 | 99.89 | 99.8 | 99.95 | 99.91 | 242 | 241 777 | 23
| Систем1P28 | 13:48:27 | 99.85 | −0.04 | −0.04% | 99.89 | 99.9 | 99.7 | 99.9 | 99.8 | 439 | 438 131 | 35
| Система ао | 13:50:18 | 25.844 | −0.034 | −0.13% | 25.878 | 25.76 | 25.672 | 26.14 | 25.918 | 41 340 200 | 1 071 461 417 | 19 767
| Система1P8 | 13:50:15 | 97.92 | 0 | 0% | 97.92 | 97.91 | 97.91 | 97.92 | 97.92 | 3 | 2 938 | 2
| Система1P9 | 13:49:34 | 92.93 | +0.03 | +0.03% | 92.9 | 92.67 | 92.4 | 93.14 | 92.78 | 181 | 167 938 | 26
| СистемБ1P1 | 13:49:59 | 94.86 | +0.53 | +0.56% | 94.33 | 94.92 | 94.38 | 96.89 | 95.65 | 457 | 437 137 | 36
| СистемБ1P2 | 13:12:22 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СистемБ1P4 | 13:49:38 | 98.86 | +0.11 | +0.11% | 98.75 | 98.75 | 98.74 | 99.99 | 99.27 | 115 | 114 163 | 25
| СистемБ1P5 | 13:48:32 | 100.1 | +0.11 | +0.11% | 99.99 | 100.07 | 100.05 | 100.1 | 100.09 | 104 | 104 093 | 10
| СистемБ1P6 | 13:50:16 | 89.32 | −0.88 | −0.98% | 90.2 | 90 | 89.2 | 90.1 | 89.53 | 91 | 81 469 | 16
| СистемБ1P7 | 13:50:12 | 89.79 | +0.17 | +0.19% | 89.62 | 89.7 | 89.61 | 90.1 | 89.76 | 983 | 882 360 | 54
| Ситимат01 | 13:13:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ситимат02 | 19.01.2024 18:40:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматБ1 | 28.09.2023 16:35:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматБ2 | 29.11.2023 15:06:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматНН | 17.04.2024 18:40:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитимЮгра1 | 10:26:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СКБФ 01 | 13:49:42 | 103.3 | −0.07 | −0.07% | 103.37 | 102.86 | 102.86 | 103.3 | 103.24 | 8 | 8 259 | 7
| СКФ 1Р1CNY | 13:50:01 | 98.2304 | +0.1593 | +0.16% | 98.0711 | 98.5999 | 98.2304 | 98.5999 | 98.0957 | 6 | 74 825 | 4
| СКФ ЗО2028 | 13:50:19 | 94.8999 | +0.2276 | +0.24% | 94.6723 | 94.9986 | 94.6741 | 95 | 94.9703 | 73 | 6 387 317 | 19
| СЛ 002P-01 | 13:49:59 | 94.53 | +0.4 | +0.42% | 94.13 | 94.34 | 94.06 | 95 | 94.46 | 1 077 | 1 017 377 | 175
| Славнеф1Р1 | 13:50:21 | N/A | | | 91.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф1Р2 | 13:50:03 | N/A | | | 94.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф1Р3 | 10:26:53 | N/A | | | 94.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р1 | 10:26:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р2 | 10:26:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р3 | 10:26:56 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р4 | 13:49:46 | 95.13 | +0.07 | +0.07% | 95.06 | 95.14 | 95.13 | 95.14 | 95.13 | 10 | 9 513 | 4
| Славн-ЯНОС | 13:49:46 | 28.45 | −0.15 | −0.52% | 28.6 | 28.6 | 28.45 | 28.6 | 28.45 | 2 700 | 76 855 | 15
| СлавЭКО1Р1 | 13:50:06 | 95.7 | +0.31 | +0.32% | 95.39 | 95.32 | 95.21 | 95.73 | 95.59 | 262 | 250 443 | 58
| Слав-ЯНОСп | 13:49:41 | 17.46 | +0.06 | +0.34% | 17.4 | 17.52 | 17.3 | 17.52 | 17.42 | 2 100 | 36 592 | 12
| СМАК БП01 | 13:50:18 | 99.17 | +0.62 | +0.63% | 98.55 | 99.17 | 99.17 | 99.17 | 99.17 | 1 | 2 975 | 1
| СМАК БП02 | 13:49:48 | 97.91 | +0.97 | +1.00% | 96.94 | 96.9 | 96.86 | 97.91 | 96.93 | 16 | 15 509 | 6
| СмартФ1Р01 | 13:49:13 | 95 | +0.1 | +0.11% | 94.9 | 95.58 | 94.06 | 95.58 | 94.83 | 54 | 51 210 | 26
| СмартФ1Р02 | 13:48:00 | 100.49 | 0 | 0% | 100.49 | 100.22 | 100.22 | 100.5 | 100.46 | 201 | 201 928 | 44
| 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 | 13:50:22 | 104.11 | +0.17 | +0.16% | 103.94 | 104.1 | 103.86 | 104.12 | 104.09 | 180 | 187 354 | 41
| СНХТ БО-03 | 13:47:41 | 99.95 | −0.05 | −0.05% | 100 | 100 | 99.68 | 100.03 | 99.85 | 440 | 439 326 | 80
| СОБИЛИЗ1Р1 | 13:49:29 | 99.82 | +0.19 | +0.19% | 99.63 | 99.91 | 99.48 | 99.91 | 99.7 | 28 | 15 354 | 11
| СОБИЛИЗ1Р2 | 13:49:31 | 96.61 | −0.34 | −0.35% | 96.95 | 96.51 | 96.51 | 97 | 96.81 | 73 | 53 713 | 29
| СОБИЛИЗ1Р3 | 13:49:31 | 99.66 | +0.07 | +0.07% | 99.59 | 99.58 | 99.58 | 99.66 | 99.63 | 180 | 168 566 | 30
| СОБИЛИЗ1Р4 | 13:50:15 | 100.98 | +0.47 | +0.47% | 100.51 | 100.07 | 100.07 | 101 | 100.86 | 431 | 421 650 | 56
| СовкмЛ П05 | 10:26:56 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмЛ П06 | 13:41:34 | 93.06 | −0.93 | −0.99% | 93.99 | 93.88 | 93.06 | 93.88 | 93.24 | 168 | 156 639 | 18
| Совком 1В2 | 13:31:16 | N/A | | | 81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совком 2В3 | 11:11:40 | N/A | | | 105.3955 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совком БО5 | 13:50:22 | N/A | | | 99.72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совкомбанк | 13:50:14 | 19.15 | +0.08 | +0.42% | 19.07 | 19.07 | 19.055 | 19.19 | 19.125 | 5 627 400 | 107 633 567 | 3 445
| СовкомБОП1 | 11:46:46 | N/A | | | 99.83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкомБОП2 | 13:42:25 | 100.17 | −0.96 | −0.95% | 101.13 | 101.14 | 100.17 | 101.25 | 101.12 | 24 | 24 270 | 7
| СовкомБОП4 | 13:50:00 | 97.42 | −0.08 | −0.08% | 97.5 | 97.5 | 97.38 | 97.5 | 97.49 | 2 790 | 2 720 039 | 42
| СовкомЗО-1 | 13:49:05 | N/A | | | 92.0017 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкомЗО-2 | 13:49:52 | 97.8 | +0.2 | +0.20% | 97.6 | 97.6 | 97.6 | 97.8 | 97.7832 | 12 | 1 081 068 | 3
| СовкомЗО-3 | 13:49:46 | 35.4999 | −0.3001 | −0.84% | 35.8 | 35.4999 | 35.4999 | 35.4999 | 35.4999 | 1 | 32 707 | 1
| СовкомЗО-4 | 13:49:14 | N/A | | | 101.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкомТ2-1 | 25.04.2024 18:16:26 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совкомфлот | 13:50:19 | 135.02 | −0.42 | −0.31% | 135.44 | 135 | 134.66 | 136.65 | 135.81 | 1 774 260 | 240 961 508 | 8 895
| СоврАрБиз2 | 11:44:55 | N/A | | | 180 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СоврАрБиз3 | 13:20:25 | 790 | +5 | +0.64% | 785 | 780 | 780 | 790 | 780 | 203 | 158 370 | 3
| Солид БО-2 | 13:25:13 | N/A | | | 108 | 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 | 13:50:17 | 830.5 | 0 | 0% | 830.5 | 831.5 | 830.5 | 838 | 834 | 14 767 | 12 316 273 | 769
| СолЛиз БО1 | 13:12:27 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СолЛиз БО2 | 13:38:01 | 100.1 | 0 | 0% | 100.1 | 100.11 | 99.98 | 100.11 | 100.07 | 274 | 274 183 | 31
| СолЛиз01 | 13:42:12 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СолЛизБО07 | 13:49:29 | 96.56 | −0.01 | −0.01% | 96.57 | 96.58 | 96.33 | 96.59 | 96.51 | 48 | 39 377 | 20
| СОЛСВЕТ1Р1 | 13:49:49 | 100.05 | −0.11 | −0.11% | 100.16 | 99.96 | 99.96 | 100.15 | 100.03 | 1 141 | 1 141 354 | 137
| СолтонБО01 | 13:49:31 | 100.08 | +0.03 | +0.03% | 100.05 | 100.07 | 100.07 | 100.08 | 100.08 | 85 | 85 064 | 8
| СОПФ ФПФ 1 | 13:50:19 | N/A | | | 85.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Соц.разв01 | 10:26:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Соц.разв02 | 13:40:55 | 102.99 | 0 | 0% | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | 1 | 539 | 1
| СПБ Биржа | 13:50:20 | 104.4 | +0.1 | +0.10% | 104.3 | 104.5 | 104 | 105.4 | 104.5 | 291 736 | 30 500 192 | 2 878
| СПбГО35001 | 13:50:07 | 96.05 | 0 | 0% | 96.05 | 96.11 | 96 | 96.11 | 96.06 | 61 | 58 597 | 11
| СПбГО35002 | 13:49:54 | 88.3 | +0.29 | +0.33% | 88.01 | 88.61 | 88.29 | 88.62 | 88.42 | 13 | 5 747 | 6
| СПбГО35003 | 13:48:57 | 84.18 | −0.09 | −0.11% | 84.27 | 84.7 | 84.17 | 84.7 | 84.2 | 91 | 53 634 | 9
| СПбГО35004 | 13:49:38 | N/A | | | 99.24 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СПМК БО-01 | 13:49:41 | 100.38 | +0.01 | +0.01% | 100.37 | 99.81 | 99.81 | 100.39 | 100.1 | 455 | 455 477 | 61
| СПМК БО-02 | 13:50:17 | 95.54 | +0.29 | +0.30% | 95.25 | 95.55 | 94.6 | 95.55 | 94.71 | 536 | 507 668 | 53
| СПРИНТ-01 | 13:49:54 | 101.24 | +0.32 | +0.32% | 100.92 | 101.2 | 100.99 | 101.28 | 101.19 | 1 267 | 1 282 126 | 97
| СтаврКрай4 | 13:50:21 | 89 | +0.01 | +0.01% | 88.99 | 89.23 | 88.5 | 89.23 | 88.64 | 56 | 37 227 | 26
| СтаврЭнСб | 13:50:20 | 3.37 | +0.06 | +1.81% | 3.31 | 3.35 | 3.335 | 3.39 | 3.365 | 120 000 | 403 775 | 41
| СтаврЭнСбп | 13:49:30 | 2.936 | +0.03 | +1.03% | 2.906 | 2.912 | 2.91 | 2.948 | 2.922 | 113 000 | 330 228 | 40
| СТГ | 13:50:19 | 2.5025 | +0.0045 | +0.18% | 2.498 | 2.4985 | 2.4885 | 2.52 | 2.5055 | 4 592 600 | 11 507 695 | 1 122
| СТМ 1P1 | 13:50:17 | 99.29 | +0.01 | +0.01% | 99.28 | 99.35 | 99.23 | 99.4 | 99.38 | 408 | 405 450 | 35
| СТМ 1P2 | 13:50:11 | 86.54 | +0.06 | +0.07% | 86.48 | 86.5 | 86.35 | 86.55 | 86.48 | 632 | 546 570 | 92
| СТМ 1P3 | 13:50:16 | 93.67 | +0.07 | +0.07% | 93.6 | 93.28 | 93.17 | 94.11 | 93.46 | 1 254 | 1 172 051 | 100
| СТМ 1P4 | 13:49:59 | 99.89 | −0.01 | −0.01% | 99.9 | 100 | 99.85 | 100 | 99.91 | 2 604 | 2 601 572 | 69
| СтражУрСод | 10:04:32 | N/A | | | 34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Страна 01 | 13:49:34 | 98.41 | −0.3 | −0.30% | 98.71 | 98.7 | 98.41 | 98.7 | 98.59 | 69 | 68 025 | 16
| Страна 02 | 13:47:50 | 97.4 | −0.08 | −0.08% | 97.48 | 97.44 | 97.4 | 97.58 | 97.45 | 184 | 179 315 | 43
| Сургнфгз | 13:50:18 | 33.52 | +0.165 | +0.49% | 33.355 | 33.385 | 33.3 | 33.87 | 33.64 | 29 839 500 | 1 003 742 020 | 11 227
| Сургнфгз-п | 13:50:19 | 66.28 | −0.595 | −0.89% | 66.875 | 66.91 | 66.2 | 67.175 | 66.71 | 7 512 200 | 501 153 235 | 6 197
| СУЭК-Ф1P3R | 13:50:18 | 94.86 | +0.54 | +0.57% | 94.32 | 94.86 | 94.86 | 94.86 | 94.86 | 7 | 6 640 | 1
| СУЭК-Ф1P5R | 13:49:01 | 94.01 | +0.01 | +0.01% | 94 | 94.3 | 93.8 | 94.3 | 94.01 | 182 | 171 094 | 13
| СУЭК-Ф1P6R | 13:45:11 | 99.96 | −0.03 | −0.03% | 99.99 | 99.99 | 99.85 | 99.99 | 99.86 | 33 | 32 953 | 4
| СУЭК-Ф1P7R | 13:49:04 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сферфин1P1 | 13:12:37 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сферфин1P2 | 10:26:52 | N/A | | | 99.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сферфин1P3 | 13:50:20 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФНАрБиз7 | 13:49:11 | 80 400 | +400 | +0.50% | 80 000 | 80 000 | 79 800 | 80 600 | 80 400 | 19 | 1 525 800 | 15
| СФНАрБизн | 13:44:17 | N/A | | | 440 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 05 | 10:26:59 | 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 | 10:27:05 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 08 | 10:26:59 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 09 | 01.02.2024 18:48:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 10 | 25.04.2024 18:48:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 11 | 10:27:06 | 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 | 10:27:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 14 | 10:27:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 15 | 10:27:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 16 | 10:27:08 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 17 | 10:27:08 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 18 | 10:27:08 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 19 | 11:39:11 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 20 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| 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 | 10:27:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО СБ 01 | 13:11:38 | N/A | | | 95.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО СФ 01 | 10:27:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФОТЕМП 01 | 10:27:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СЭЗ 1P2 | 13:50:03 | 89.13 | −0.17 | −0.19% | 89.3 | 89.3 | 88.98 | 89.49 | 89.19 | 33 | 29 431 | 10
| СэтлГрБ1P4 | 13:39:39 | 94.18 | −0.3 | −0.32% | 94.48 | 94.48 | 94.18 | 94.49 | 94.39 | 53 | 50 024 | 18
| СэтлГрБ2P1 | 13:50:23 | 95.65 | +0.1 | +0.10% | 95.55 | 95.45 | 95.31 | 95.89 | 95.65 | 683 | 653 319 | 115
| СэтлГрБ2P2 | 13:50:20 | 93.9 | +0.05 | +0.05% | 93.85 | 93.47 | 93.47 | 94.37 | 93.93 | 1 623 | 1 524 537 | 188
| СэтлГрБ2P3 | 13:49:28 | 98.91 | +0.11 | +0.11% | 98.8 | 99.08 | 98.57 | 99.15 | 98.84 | 5 413 | 5 350 478 | 299
| Т1 001Р-01 | 13:49:07 | 100.15 | +0.08 | +0.08% | 100.07 | 99.88 | 99.88 | 100.15 | 100.14 | 114 | 114 158 | 12
| ТАЛАНФБ1P3 | 13:42:50 | 96.82 | +0.04 | +0.04% | 96.78 | 96.46 | 96.45 | 96.91 | 96.65 | 656 | 634 000 | 37
| ТамбовОб17 | 13:50:00 | N/A | | | 91.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТамбовОбл3 | 13:45:32 | 99 | 0 | 0% | 99 | 99 | 98.84 | 99 | 98.99 | 411 | 101 709 | 9
| ТамбЭнСб | 13:49:53 | 2.602 | +0.028 | +1.09% | 2.574 | 2.588 | 2.56 | 2.632 | 2.6 | 140 000 | 364 108 | 44
| ТамбЭнСб-п | 13:49:32 | 1.36 | +0.002 | +0.15% | 1.358 | 1.358 | 1.358 | 1.364 | 1.36 | 100 000 | 136 020 | 10
| Татнфт 3ао | 13:50:19 | 716.5 | −5.7 | −0.79% | 722.2 | 722.2 | 716.3 | 723.6 | 719 | 463 051 | 332 933 902 | 9 197
| Татнфт 3ап | 13:50:19 | 716.5 | −5.1 | −0.71% | 721.6 | 721.6 | 716.3 | 723.5 | 718.8 | 135 102 | 97 111 079 | 3 830
| Татнхим 02 | 13:47:01 | 99.35 | −0.13 | −0.13% | 99.48 | 99.49 | 99.35 | 99.49 | 99.37 | 247 | 122 717 | 26
| ТатнхимP01 | 13:50:01 | 99.55 | −0.12 | −0.12% | 99.67 | 99.65 | 99 | 99.86 | 99.38 | 654 | 649 915 | 58
| ТатнхимP02 | 13:50:08 | 100.07 | −0.01 | −0.01% | 100.08 | 100.05 | 100.04 | 100.12 | 100.07 | 2 099 | 2 100 546 | 132
| Таттел. ао | 13:50:20 | 1.081 | +0.004 | +0.37% | 1.077 | 1.079 | 1.0775 | 1.0885 | 1.083 | 3 839 000 | 4 158 109 | 490
| ТГК-1 | 13:50:19 | 0.009576 | −0.00005 | −0.52% | 0.009626 | 0.00965 | 0.009526 | 0.009688 | 0.009594 | 4 720 200 000 | 45 281 987 | 2 658
| ТГК-14 | 13:50:14 | 0.01595 | +0.00033 | +2.11% | 0.01562 | 0.01567 | 0.01562 | 0.01636 | 0.016 | 4 092 500 000 | 65 480 272 | 2 565
| ТГК-14 1Р1 | 13:50:02 | 98 | −0.07 | −0.07% | 98.07 | 98.14 | 97.81 | 98.35 | 98.04 | 561 | 549 984 | 129
| ТГК-14 1Р2 | 13:50:15 | 95.6 | +0.14 | +0.15% | 95.46 | 95.54 | 95.03 | 95.6 | 95.45 | 784 | 748 328 | 87
| ТГК-1БО1P1 | 13:49:31 | 92.7 | +0.57 | +0.62% | 92.13 | 92.68 | 92.68 | 92.7 | 92.69 | 15 | 13 904 | 3
| ТГК-2 | 13:49:33 | 0.01387 | +0.00022 | +1.61% | 0.01365 | 0.01369 | 0.01363 | 0.01387 | 0.01377 | 587 000 000 | 8 082 255 | 221
| ТГК-2 ап | 13:50:06 | 0.02 | −0.00015 | −0.74% | 0.02015 | 0.01985 | 0.01972 | 0.02019 | 0.01994 | 177 500 000 | 3 538 957 | 366
| Телеграф | 13:49:40 | 17.7 | −0.28 | −1.56% | 17.98 | 18 | 17.5 | 18.08 | 17.7 | 553 600 | 9 801 404 | 646
| Телеграф-п | 13:49:00 | 11.66 | +0.02 | +0.17% | 11.64 | 11.54 | 11.54 | 11.74 | 11.7 | 96 600 | 1 130 886 | 76
| ТелХолБ2-2 | 13:28:22 | 98 | +0.01 | +0.01% | 97.99 | 98.05 | 97.98 | 98.09 | 97.99 | 219 | 214 604 | 14
| ТелХолБ2-3 | 13:50:22 | 95.66 | +0.25 | +0.26% | 95.41 | 95.58 | 95.38 | 95.69 | 95.54 | 231 | 220 702 | 43
| ТелХолБ2-4 | 10:27:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТелХолБ2-5 | 13:38:31 | 99.85 | −0.15 | −0.15% | 100 | 99.85 | 99.81 | 99.94 | 99.87 | 854 | 852 855 | 57
| ТелХолБ2-6 | 13:47:07 | 99.79 | −0.03 | −0.03% | 99.82 | 99.89 | 99.75 | 99.89 | 99.81 | 4 704 | 4 694 835 | 110
| ТЕХЛиз 1P3 | 13:48:02 | 93.97 | −0.21 | −0.22% | 94.18 | 94.07 | 93.82 | 94.08 | 93.97 | 129 | 121 223 | 18
| ТЕХЛиз 1P4 | 13:49:31 | 86.8 | −0.15 | −0.17% | 86.95 | 87.17 | 86 | 87.23 | 86.43 | 2 790 | 2 411 397 | 155
| ТЕХЛиз 1P5 | 13:49:31 | 84.31 | +0.15 | +0.18% | 84.16 | 84.36 | 84 | 84.38 | 84.16 | 247 | 207 864 | 54
| ТЕХЛиз 1P6 | 13:49:31 | 101.41 | +0.28 | +0.28% | 101.13 | 100.91 | 100.91 | 101.92 | 101.48 | 77 | 78 137 | 23
| ТЕХНЛГ 01 | 13:49:31 | 101.35 | +0.25 | +0.25% | 101.1 | 101.62 | 101.1 | 101.7 | 101.33 | 332 | 336 421 | 85
| Техпорт01 | 13:50:03 | 99.83 | +0.38 | +0.38% | 99.45 | 99.8 | 98.65 | 99.83 | 99.58 | 366 | 364 454 | 36
| Техпорт02 | 13:45:54 | 99.39 | −0.01 | −0.01% | 99.4 | 99.45 | 99.34 | 99.45 | 99.35 | 120 | 119 216 | 14
| Техпорт03 | 13:50:17 | 100.05 | 0 | 0% | 100.05 | 100.08 | 100.03 | 100.08 | 100.05 | 938 | 938 504 | 68
| ТЗА ао | 13:50:08 | 299 | +11 | +3.82% | 288 | 290 | 289 | 300 | 293.5 | 41 600 | 12 211 885 | 350
| Титан-3 01 | 13:47:47 | 91.54 | −0.45 | −0.49% | 91.99 | 96.79 | 91.52 | 96.8 | 92.49 | 392 | 65 877 | 34
| Титан-3 02 | 10:27:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-3 03 | 10:26:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-5 А | 13:49:40 | 92.45 | +0.2 | +0.22% | 92.25 | 92.81 | 91.8 | 92.81 | 92.17 | 95 | 57 983 | 27
| Титан-5 Б | 10:27:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-5 В | 03.04.2024 18:48:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКЗамещОбл | 13:50:24 | 1 182 | −17 | −1.42% | 1 199 | 1 201 | 1 179 | 1 224 | 1 188 | 3 046 | 3 618 121 | 331
| ТКЗКК ап | 13:49:05 | 15.8 | +0.24 | +1.54% | 15.56 | 15.68 | 15.68 | 15.96 | 15.8 | 29 100 | 459 800 | 45
| ТКК кл. А1 | 10:26:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКК кл. А2 | 10:26:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКК кл. А3 | 10:26:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКК кл. А4 | 10:26:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКК кл.Б | 10:26:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКСХолд ао | 13:50:18 | 3 095.5 | −1.5 | −0.05% | 3 097 | 3 099.5 | 3 089.5 | 3 104.5 | 3 096.5 | 271 324 | 840 172 285 | 6 594
| ТКХ БО-П02 | 10:26:53 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТМК 1P03 | 13:11:26 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТМК ао | 13:50:19 | 220.72 | −1.52 | −0.68% | 222.24 | 222.92 | 220.7 | 224.1 | 222.76 | 796 080 | 177 329 376 | 4 991
| ТМК БО-5 | 13:50:07 | 97.74 | −0.07 | −0.07% | 97.81 | 97.74 | 97.74 | 97.74 | 97.74 | 3 | 2 932 | 1
| ТМК БО-7 | 13:50:11 | 95.26 | −0.1 | −0.10% | 95.36 | 95.38 | 95.26 | 95.83 | 95.49 | 90 | 85 937 | 9
| ТМК ЗО2027 | 13:50:20 | N/A | | | 95.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТНСэКубань | 13:48:39 | 609 | 0 | 0% | 609 | 608.5 | 601 | 616.5 | 607.5 | 1 190 | 722 710 | 60
| ТНСэМаЭл-п | 13:49:34 | 80 | +0.8 | +1.01% | 79.2 | 78.6 | 77.9 | 80.7 | 79.1 | 13 700 | 1 083 980 | 81
| ТНСэнВорон | 13:50:20 | 649.5 | −1 | −0.15% | 650.5 | 650.5 | 647 | 658.5 | 651.5 | 2 620 | 1 707 485 | 126
| ТНСэнВор-п | 13:49:43 | 198.8 | −0.8 | −0.40% | 199.6 | 198.6 | 196.8 | 199.6 | 198.4 | 1 440 | 285 554 | 30
| ТНСэнМарЭл | 13:48:30 | 84.5 | −0.1 | −0.12% | 84.6 | 84.4 | 83 | 86 | 84.5 | 13 700 | 1 158 040 | 79
| ТНСэнНН ао | 13:21:26 | 5 220 | +20 | +0.38% | 5 200 | 5 200 | 5 130 | 5 220 | 5 180 | 40 | 207 310 | 21
| ТНСэнНН ап | 13:50:20 | 1 866 | −6 | −0.32% | 1 872 | 1 870 | 1 854 | 1 888 | 1 864 | 126 | 234 802 | 35
| ТНСэнрг ао | 13:49:35 | 3 480 | +60 | +1.75% | 3 420 | 3 435 | 3 395 | 3 480 | 3 445 | 249 | 857 415 | 89
| ТНСэнРст | 13:50:20 | 5.25 | −0.03 | −0.57% | 5.28 | 5.3 | 5.205 | 5.38 | 5.285 | 296 000 | 1 565 020 | 115
| ТНСэнРст-п | 13:50:19 | 2.506 | +0.036 | +1.46% | 2.47 | 2.48 | 2.48 | 2.584 | 2.532 | 674 000 | 1 706 664 | 122
| ТНСэнЯр | 13:24:33 | 1 200 | +4 | +0.33% | 1 196 | 1 178 | 1 176 | 1 220 | 1 200 | 280 | 335 880 | 27
| ТНСэнЯр-п | 13:35:21 | 288 | −2 | −0.69% | 290 | 287.5 | 286 | 292.5 | 289 | 960 | 277 265 | 34
| ТойотаБ1P5 | 13:50:17 | 96.97 | −0.22 | −0.23% | 97.19 | 97.17 | 96.5 | 97.32 | 96.88 | 190 | 184 076 | 25
| ТомскАдм 7 | 13:48:03 | 97.1 | −0.11 | −0.11% | 97.21 | 97.21 | 96.4 | 97.38 | 96.92 | 800 | 310 150 | 45
| ТомскАдм 8 | 13:50:17 | 93.99 | −0.03 | −0.03% | 94.02 | 93.78 | 93.77 | 93.99 | 93.89 | 19 | 10 703 | 3
| ТомскОб 62 | 13:48:59 | 96.44 | 0 | 0% | 96.44 | 96.4 | 95.86 | 96.44 | 96.13 | 6 | 1 442 | 5
| Томскобл20 | 13:39:14 | 87.9 | +0.12 | +0.14% | 87.78 | 87.91 | 87.89 | 87.91 | 87.9 | 35 | 24 613 | 7
| ТП Кир 1P1 | 09:50:42 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансКо1P1 | 13:50:15 | 96.37 | −0.43 | −0.44% | 96.8 | 96.98 | 96.35 | 96.98 | 96.48 | 22 | 5 306 | 9
| ТрансМ БО1 | 13:50:01 | 98.25 | −0.56 | −0.57% | 98.81 | 98.13 | 97.02 | 98.74 | 97.54 | 463 | 451 628 | 55
| ТрансМ БО2 | 13:48:00 | 101.06 | +0.14 | +0.14% | 100.92 | 100.99 | 100.74 | 101.07 | 100.96 | 1 210 | 1 221 604 | 135
| ТрансМ БП2 | 13:45:15 | 100 | −0.49 | −0.49% | 100.49 | 100.68 | 100 | 101.52 | 100.86 | 318 | 256 596 | 42
| ТрансмхПБ4 | 13:44:39 | 95.17 | −0.02 | −0.02% | 95.19 | 95.16 | 95.15 | 95.17 | 95.16 | 16 | 15 225 | 8
| ТрансмхПБ6 | 13:49:38 | 88.83 | +0.15 | +0.17% | 88.68 | 88.77 | 88.77 | 88.83 | 88.79 | 4 | 3 552 | 4
| ТрансмхПБ7 | 13:47:45 | 91.12 | −0.27 | −0.30% | 91.39 | 91.39 | 91.12 | 91.39 | 91.14 | 413 | 376 408 | 8
| Транснф ап | 13:50:20 | 1 601 | +4.5 | +0.28% | 1 596.5 | 1 597 | 1 595 | 1 606 | 1 602 | 196 346 | 314 506 595 | 5 615
| ТрансФ1P01 | 10:26:51 | N/A | | | 130 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P02 | 13:50:03 | N/A | | | 97.26 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P03 | 10:26:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P04 | 13:48:47 | 88.58 | +0.24 | +0.27% | 88.34 | 88.12 | 88.04 | 88.58 | 88.13 | 209 | 184 196 | 23
| ТрансФ1P05 | 13:13:01 | N/A | | | 99.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P07 | 13:35:47 | 97.13 | +0.1 | +0.10% | 97.03 | 97.14 | 97.05 | 97.14 | 97.09 | 54 | 52 431 | 16
| ТрансФ1P08 | 10:27:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P09 | 13:49:09 | 100.73 | +0.73 | +0.73% | 100 | 100.72 | 100.72 | 100.73 | 100.73 | 35 | 35 255 | 4
| ТрансФБО29 | 10:26:50 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО30 | 10:26:50 | N/A | | | 99.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО31 | 10:26:50 | N/A | | | 110 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО37 | 13:37:59 | N/A | | | 149.79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО39 | 13:49:33 | N/A | | | 93.28 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО40 | 12:02:10 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО41 | 10:26:50 | N/A | | | 139.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТРДБ Б0-01 | 13:42:24 | 100.35 | 0 | 0% | 100.35 | 99.96 | 99.96 | 100.38 | 100.32 | 27 | 27 088 | 6
| ТринфПерсп | 11:24:45 | N/A | | | 730 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТРК ао | 13:49:35 | 0.902 | −0.008 | −0.88% | 0.91 | 0.904 | 0.896 | 0.904 | 0.9 | 320 000 | 288 040 | 25
| ТРК ап | 13:50:14 | 0.467 | −0.003 | −0.64% | 0.47 | 0.471 | 0.46 | 0.48 | 0.466 | 1 700 000 | 792 430 | 99
| ТрнфБО1P13 | 13:48:30 | 86.01 | −0.01 | −0.01% | 86.02 | 86.03 | 85.99 | 86.03 | 86 | 29 | 24 941 | 8
| ТрнфБО1P8 | 13:50:01 | 92.39 | +0.08 | +0.09% | 92.31 | 92.38 | 92.03 | 93 | 92.59 | 218 | 201 846 | 21
| Удмурт2016 | 13:50:19 | 95.1 | +0.56 | +0.59% | 94.54 | 94.61 | 94.61 | 95.1 | 94.77 | 30 | 28 432 | 9
| Ульоб34003 | 13:49:08 | 87.98 | −0.02 | −0.02% | 88 | 88.32 | 87.82 | 88.32 | 88 | 1 447 | 382 003 | 36
| Ульоб34004 | 13:36:22 | 89.99 | +0.05 | +0.06% | 89.94 | 89.8 | 89.12 | 89.99 | 89.92 | 286 | 128 583 | 22
| Ульоб34005 | 13:49:43 | 91.64 | −0.19 | −0.21% | 91.83 | 91.76 | 91.24 | 91.76 | 91.64 | 111 | 101 723 | 22
| Ульоб34006 | 13:46:37 | 99.44 | −0.01 | −0.01% | 99.45 | 99.49 | 99.35 | 99.5 | 99.41 | 94 | 93 450 | 35
| Ульоб34008 | 13:50:24 | 102 | 0 | 0% | 102 | 102.22 | 101.91 | 102.24 | 102 | 7 930 | 8 088 644 | 145
| Ульоб35002 | 13:50:07 | 87.61 | +0.05 | +0.06% | 87.56 | 87.69 | 87.57 | 87.69 | 87.66 | 116 | 101 690 | 18
| УльтраБО1 | 13:49:31 | 98.29 | +0.21 | +0.21% | 98.08 | 98.3 | 98.2 | 98.3 | 98.28 | 67 | 65 850 | 10
| УльтраБО2 | 13:49:31 | 100.06 | −0.03 | −0.03% | 100.09 | 100.11 | 100.05 | 100.12 | 100.1 | 349 | 349 364 | 26
| Ульян.об17 | 13:49:46 | 96.61 | +0.26 | +0.27% | 96.35 | 96.69 | 95.42 | 96.69 | 96.08 | 74 | 28 440 | 19
| УниверИПИФ | 19.06.2020 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Унител БО1 | 13:43:20 | 99.7 | −0.18 | −0.18% | 99.88 | 99.9 | 98.81 | 99.9 | 99.57 | 448 | 446 070 | 74
| УралСиб ао | 13:50:18 | 0.2306 | −0.0078 | −3.27% | 0.2384 | 0.238 | 0.2289 | 0.2391 | 0.2325 | 148 470 000 | 34 518 364 | 2 326
| УралСт1Р01 | 13:49:31 | 93.48 | −0.02 | −0.02% | 93.5 | 93.9 | 93.03 | 94.93 | 93.99 | 367 | 344 950 | 71
| УралСт1Р02 | 13:49:31 | 93 | +0.01 | +0.01% | 92.99 | 93 | 92.12 | 93 | 92.86 | 1 174 | 1 090 208 | 212
| УралСт1Р03 | 13:48:41 | 99.0015 | −0.007 | −0.01% | 99.0085 | 99.9997 | 99.0015 | 99.9999 | 99.9615 | 3 | 37 888 | 3
| УрКаПБО6P | 13:50:03 | 93.41 | −0.02 | −0.02% | 93.43 | 93.47 | 93.31 | 93.55 | 93.38 | 405 | 378 209 | 50
| УрКузница | 13:26:57 | 30 000 | 0 | 0% | 30 000 | 30 000 | 30 000 | 30 000 | 30 000 | 2 | 60 000 | 2
| УрожайБО02 | 13:42:28 | 99.43 | −0.27 | −0.27% | 99.7 | 99.37 | 99.12 | 100 | 99.94 | 405 | 404 751 | 13
| УрожайБО03 | 13:50:24 | 103.86 | +1.19 | +1.16% | 102.67 | 102.67 | 102.46 | 103.94 | 103.12 | 112 | 115 493 | 10
| ФабрФав1P1 | 13:50:02 | 98.85 | +0.04 | +0.04% | 98.81 | 98.02 | 97.98 | 98.88 | 98.65 | 9 | 4 439 | 8
| ФабрФавБО1 | 13:49:11 | 101.21 | −0.58 | −0.57% | 101.79 | 101.33 | 101.21 | 101.33 | 101.22 | 50 | 50 612 | 5
| Фармсинтез | 13:50:11 | 5.06 | −0.005 | −0.10% | 5.065 | 5.065 | 5.05 | 5.085 | 5.065 | 932 700 | 4 723 671 | 454
| ФАРМФРД БО | 13:50:15 | 103.3 | +0.26 | +0.25% | 103.04 | 103.17 | 102.81 | 103.33 | 103.16 | 333 | 343 528 | 66
| Феррони01 | 13:50:17 | 103.95 | +0.08 | +0.08% | 103.87 | 101.61 | 101.61 | 104.59 | 103.9 | 375 | 389 633 | 78
| Феррони02 | 13:50:16 | 97.75 | −0.01 | −0.01% | 97.76 | 98.72 | 97.71 | 98.75 | 97.95 | 210 | 164 552 | 45
| Феррони1P1 | 13:49:36 | 89.47 | +0.95 | +1.07% | 88.52 | 89.89 | 87.6 | 89.89 | 89.15 | 154 | 130 426 | 59
| ФеррумБП1 | 13:45:43 | 99.95 | +0.79 | +0.80% | 99.16 | 99.65 | 99.21 | 99.95 | 99.67 | 129 | 128 572 | 31
| 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 | 13:50:03 | 92.95 | +0.13 | +0.14% | 92.82 | 92.85 | 92.8 | 92.96 | 92.9 | 873 | 811 029 | 185
| ФКОНС П02 | 30.09.2022 15:39:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФондКонс | 13:48:38 | 82.5 | −0.2 | −0.24% | 82.7 | 82.4 | 82.4 | 82.5 | 82.5 | 2 938 | 242 330 | 32
| ФондПервый | 13:48:41 | 226.5 | +1 | +0.44% | 225.5 | 225.5 | 225.5 | 226.5 | 226 | 182 | 41 124 | 16
| ФондПроф | 13:49:49 | 192.2 | −3.2 | −1.64% | 195.4 | 193 | 192.2 | 193 | 192.4 | 2 408 | 463 276 | 35
| ФондсубEUR | 12:19:47 | 6 000 | | | N/A | 6 000 | 6 000 | 6 000 | 6 000 | 380 | 2 280 000 | 1
| ФондсубUSD | 13:12:38 | 8 000 | | | N/A | 8 000 | 8 000 | 8 000 | 8 000 | 110 | 880 000 | 4
| ФондСубРуб | 12:59:22 | 7 400 | −200 | −2.63% | 7 600 | 7 400 | 7 400 | 7 400 | 7 400 | 50 | 370 000 | 1
| Фордевинд1 | 13:50:11 | 101 | +0.03 | +0.03% | 100.97 | 100.96 | 100.94 | 101 | 100.96 | 141 | 96 800 | 21
| Фордевинд2 | 13:46:44 | 94.27 | +0.07 | +0.07% | 94.2 | 94.1 | 94.05 | 94.5 | 94.31 | 243 | 229 168 | 35
| Фордевинд3 | 13:50:05 | 93.11 | +0.19 | +0.20% | 92.92 | 93.05 | 92.72 | 93.14 | 92.93 | 401 | 372 656 | 43
| Фордевинд4 | 13:48:05 | 95.35 | +0.15 | +0.16% | 95.2 | 95.49 | 94.8 | 95.49 | 95.32 | 362 | 345 059 | 66
| Фордевинд5 | 13:50:19 | 100.06 | +0.02 | +0.02% | 100.04 | 100.04 | 100 | 100.06 | 100.02 | 6 900 | 6 901 576 | 209
| ФосАгро ао | 13:50:18 | 6 664 | +4 | +0.06% | 6 660 | 6 661 | 6 655 | 6 688 | 6 673 | 16 431 | 109 643 488 | 3 218
| ФосАгро П1 | 13:50:18 | 91.44 | +0.1 | +0.11% | 91.34 | 91.75 | 91.24 | 91.75 | 91.34 | 318 | 290 474 | 67
| ФосАЗО25-Д | 13:49:30 | 98.4984 | +0.1984 | +0.20% | 98.3 | 98.3378 | 98.3377 | 98.4989 | 98.3981 | 8 | 725 244 | 5
| ФосАЗО28-Д | 13:49:51 | 89.848 | −0.19 | −0.21% | 90.038 | 90.0003 | 89.848 | 90.5228 | 89.8554 | 520 | 43 048 196 | 13
| ФПК 1P-03 | 13:38:30 | 97.29 | +0.18 | +0.19% | 97.11 | 97.29 | 97.28 | 97.29 | 97.29 | 38 | 36 970 | 5
| ФПК 1P-05 | 13:38:34 | 99.74 | −0.01 | −0.01% | 99.75 | 99.74 | 99.74 | 99.74 | 99.74 | 5 | 4 987 | 1
| ФПК 1P-07 | 13:49:40 | N/A | | | 89.33 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС Б2 | 10:26:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС Б3 | 13:50:17 | 97.15 | −0.28 | −0.29% | 97.43 | 97.24 | 96.05 | 97.24 | 96.91 | 90 | 87 223 | 25
| ФСК РС Б4 | 13:50:03 | 96 | −0.41 | −0.43% | 96.41 | 96.06 | 94.94 | 96.06 | 95.69 | 26 | 24 881 | 22
| ФСК РС Б5 | 13:47:22 | N/A | | | 88.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС БО6 | 12:30:16 | N/A | | | 88.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС БО7 | 13:12:59 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р2 | 10:26:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р3 | 10:26:55 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р4 | 13:48:17 | 73.22 | −0.33 | −0.45% | 73.55 | 73.79 | 73.22 | 73.79 | 73.49 | 68 | 49 976 | 12
| ФСК РС1Р5 | 10:26:53 | N/A | | | 95.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р6 | 12:35:23 | N/A | | | 89.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-21 | 10:38:40 | N/A | | | 100.57 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-22 | 13:50:03 | N/A | | | 98.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-23 | 10:26:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-26 | 10:26:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-27 | 10:26:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-28 | 10:26:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-29 | 10:26:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-30 | 10:26:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-34 | 10:26:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-37 | 10:26:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-38 | 10:26:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФЭСАгро1Р1 | 13:46:47 | 96.06 | +0.11 | +0.11% | 95.95 | 95.96 | 95.7 | 96.07 | 95.79 | 271 | 259 586 | 22
| ХабарКрай7 | 13:48:54 | 94.41 | −0.67 | −0.70% | 95.08 | 94.99 | 93.46 | 94.99 | 93.81 | 39 | 21 952 | 11
| ХайТэк 01 | 13:42:25 | 100.39 | +0.1 | +0.10% | 100.29 | 100.89 | 100.12 | 100.89 | 100.39 | 41 | 41 162 | 10
| ХайТэк 1P1 | 13:49:58 | 94.62 | −0.04 | −0.04% | 94.66 | 94.66 | 94.5 | 94.66 | 94.56 | 398 | 376 360 | 99
| ХеджФондД1 | 10:03:55 | N/A | | | 1 191.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондД5 | 10:27:43 | N/A | | | 1 551.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондР5 | 10:03:54 | N/A | | | 1 418 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондЮ5 | 10:03:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Химпром ап | 13:50:17 | 31.68 | +0.78 | +2.52% | 30.9 | 30.9 | 30.8 | 32.76 | 31.78 | 101 100 | 3 212 534 | 254
| ХимТэк 1Р1 | 13:48:15 | 95.7 | +0.13 | +0.14% | 95.57 | 95.99 | 95.69 | 95.99 | 95.81 | 310 | 237 618 | 23
| ХКФБ Т1-01 | 13:49:08 | 96.4001 | −0.0998 | −0.10% | 96.4999 | 96.75 | 96.4001 | 96.8888 | 96.6916 | 14 | 1 247 167 | 5
| ХКФБанкБ04 | 13:50:18 | 86.05 | −0.09 | −0.10% | 86.14 | 86.42 | 85.8 | 86.42 | 86.09 | 2 676 | 2 303 738 | 209
| ХКФБанкБ06 | 13:46:37 | 97.7 | +0.07 | +0.07% | 97.63 | 97.63 | 97.63 | 97.8 | 97.69 | 50 | 48 844 | 9
| ХКФБанкБ07 | 13:44:28 | 100.05 | +0.04 | +0.04% | 100.01 | 100 | 99.88 | 100.05 | 99.92 | 957 | 956 217 | 21
| ХКФинБ1P7 | 13:49:30 | N/A | | | 98.94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХКФинБ1P8 | 13:47:13 | 97.74 | −0.16 | −0.16% | 97.9 | 97.74 | 97.27 | 97.9 | 97.57 | 1 334 | 1 301 524 | 38
| ХМАО 11 | 13:36:38 | 96 | 0 | 0% | 96 | 97.05 | 95.97 | 97.05 | 96.13 | 125 | 12 017 | 37
| ХРОМОС Б1 | 13:49:31 | 99.6 | −0.07 | −0.07% | 99.67 | 99.67 | 99.6 | 99.68 | 99.67 | 654 | 651 818 | 92
| ХЭНДЕРСОН | 13:50:23 | 740.6 | +17.6 | +2.43% | 723 | 723 | 721.8 | 747.3 | 736.6 | 45 609 | 33 597 829 | 5 416
| ХэндрснБ01 | 13:50:06 | 97.46 | +0.26 | +0.27% | 97.2 | 97.4 | 97.11 | 97.49 | 97.39 | 790 | 461 610 | 122
| ЦентрИБ13 | 13:43:02 | N/A | | | 101.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЦифрБро1П2 | 13:45:28 | N/A | | | 92.91 | N/A | N/A | N/A | 93.0423 | 0 | 0 | 0
| ЦМТ ао | 13:47:07 | 17.52 | +0.1 | +0.57% | 17.42 | 17.42 | 17.12 | 17.56 | 17.34 | 176 300 | 3 057 630 | 160
| ЦМТ ап | 13:49:04 | 12.5 | +0.02 | +0.16% | 12.48 | 12.48 | 12.2 | 12.56 | 12.44 | 69 700 | 867 380 | 133
| ЦППК 1P-03 | 13:50:07 | 98.26 | +0.06 | +0.06% | 98.2 | 98.28 | 98.14 | 98.28 | 98.26 | 853 | 838 195 | 28
| ЦППК П1Б1 | 10:26:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЦР БО-01 | 13:29:53 | 109.49 | +0.08 | +0.07% | 109.41 | 109.88 | 109.46 | 109.88 | 109.61 | 134 | 124 848 | 34
| ЦР БО-02 | 13:49:32 | 102.52 | +0.2 | +0.20% | 102.32 | 102.7 | 102.28 | 103 | 102.75 | 206 | 190 507 | 24
| ЦР БО-03 | 13:49:31 | 100.42 | −0.25 | −0.25% | 100.67 | 100.98 | 100.07 | 100.98 | 100.65 | 1 384 | 1 393 051 | 175
| Челяб35001 | 13:37:59 | N/A | | | 88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Челяб35002 | 10:26:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Челяб35003 | 10:27:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЧеркизБ1P4 | 13:46:37 | 79.73 | +0.18 | +0.23% | 79.55 | 79.8 | 78.61 | 79.8 | 79.11 | 34 | 26 897 | 8
| ЧеркизБ1P5 | 13:49:03 | 94.2 | −0.42 | −0.44% | 94.62 | 94.71 | 94.17 | 94.89 | 94.32 | 453 | 427 278 | 94
| ЧеркизБ1P6 | 10:27:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЧеркизГ-ао | 13:50:19 | 5 050 | +115 | +2.33% | 4 935 | 4 941 | 4 941 | 5 077.5 | 5 027 | 7 107 | 35 726 092 | 1 529
| ЧЗПСН ао | 13:50:18 | 6.346 | −0.032 | −0.50% | 6.378 | 6.378 | 6.32 | 6.39 | 6.36 | 235 700 | 1 499 125 | 181
| ЧЗПСНП БП2 | 13:47:03 | 95.15 | +0.26 | +0.27% | 94.89 | 95.04 | 94.52 | 95.23 | 94.93 | 251 | 238 287 | 40
| ЧистПлан01 | 13:50:07 | 98.03 | +0.31 | +0.32% | 97.72 | 97.74 | 97.71 | 98.04 | 98.01 | 144 | 141 130 | 23
| ЧКПЗ ао | 13:50:16 | 26 100 | +300 | +1.16% | 25 800 | 26 000 | 25 750 | 26 100 | 26 000 | 4 | 103 900 | 4
| ЧМК ао | 13:49:34 | 8 840 | −30 | −0.34% | 8 870 | 8 880 | 8 825 | 8 880 | 8 855 | 44 | 389 580 | 30
| ЧТПЗ 1P4 | 13:49:58 | 91.68 | −0.6 | −0.65% | 92.28 | 91.68 | 91.68 | 91.68 | 91.68 | 1 | 917 | 1
| ЧТПЗЗО2024 | 13:39:03 | N/A | | | 99.5999 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Шевченк1Р2 | 13:49:31 | 97.38 | −0.55 | −0.56% | 97.93 | 97.63 | 97.35 | 97.63 | 97.43 | 151 | 147 125 | 23
| Шевченк1Р3 | 13:49:31 | 87.27 | 0 | 0% | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | 12 | 10 472 | 2
| Шевченк1Р4 | 13:49:31 | 75.63 | −0.08 | −0.11% | 75.71 | 75.4 | 75.3 | 75.7 | 75.4 | 54 | 40 717 | 9
| ЭконЛиз1Р4 | 13:49:06 | 94.01 | +0.43 | +0.46% | 93.58 | 94.24 | 92.99 | 94.24 | 93.28 | 207 | 193 096 | 14
| ЭконЛиз1Р5 | 13:45:39 | 96.27 | −0.38 | −0.39% | 96.65 | 96.94 | 96 | 97.46 | 96.34 | 224 | 215 794 | 30
| ЭконЛиз1Р6 | 13:50:17 | 99.35 | −0.32 | −0.32% | 99.67 | 99.61 | 98.23 | 99.62 | 99.07 | 597 | 591 457 | 53
| ЭконЛиз1Р7 | 13:50:13 | 99.99 | −0.08 | −0.08% | 100.07 | 100.05 | 99.92 | 100.05 | 100.02 | 98 | 98 023 | 20
| Экспо1П01 | 13:50:14 | 97.24 | −0.01 | −0.01% | 97.25 | 96.78 | 96.78 | 97.25 | 97.16 | 405 | 393 500 | 51
| ЭЛ5Энер ао | 13:50:20 | 0.6282 | −0.0026 | −0.41% | 0.6308 | 0.6308 | 0.628 | 0.633 | 0.63 | 34 051 000 | 21 454 642 | 994
| ЭлАп БО-01 | 13:47:59 | 98.92 | −0.17 | −0.17% | 99.09 | 99.17 | 98.75 | 99.17 | 98.93 | 46 | 45 506 | 10
| ЭлАп БО-02 | 13:49:31 | 99.57 | +1.11 | +1.13% | 98.46 | 99.66 | 99.56 | 99.99 | 99.84 | 19 | 18 969 | 8
| Электрцинк | 20.12.2023 18:50:02 | 253.5 | +1.5 | +0.60% | 252 | 241 | 233 | 276.5 | 252.5 | 135 619 | 34 227 057 | 3 958
| ЭлемЛиз1P4 | 13:11:31 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЭлемЛиз1P5 | 10:27:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЭлемЛиз1P6 | 13:50:17 | 99.58 | −0.03 | −0.03% | 99.61 | 99.7 | 99.37 | 99.72 | 99.59 | 620 | 514 846 | 79
| ЭлемЛиз1P7 | 13:50:15 | 99.95 | +0.02 | +0.02% | 99.93 | 99.96 | 99.89 | 99.96 | 99.94 | 409 | 408 762 | 27
| ЭлемЛиз1P8 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ЭЛРЕШ 1Р1 | 13:49:34 | 92.8 | −0.19 | −0.20% | 92.99 | 92.92 | 92.12 | 93.16 | 92.42 | 401 | 370 605 | 54
| ЭлщитСтБП2 | 13:48:52 | 94.88 | −0.14 | −0.15% | 95.02 | 94.7 | 94.7 | 95.13 | 94.95 | 36 | 34 183 | 8
| ЭН+ГРУП ао | 13:50:20 | 485.8 | −3.2 | −0.65% | 489 | 490.6 | 485 | 496 | 490.8 | 275 923 | 135 449 707 | 5 127
| ЭнергияРКК | 13:50:09 | 28 310 | +200 | +0.71% | 28 110 | 28 120 | 27 790 | 28 580 | 28 250 | 334 | 9 436 850 | 222
| ЭНИКА 1Р01 | 13:38:04 | 97.43 | +0.33 | +0.34% | 97.1 | 97.43 | 97.43 | 97.51 | 97.45 | 43 | 41 904 | 4
| ЭНИКА 1Р02 | 13:14:51 | 95.31 | −0.07 | −0.07% | 95.38 | 95.28 | 94.81 | 95.32 | 95.09 | 60 | 37 085 | 11
| ЭНИКА 1Р03 | 13:47:28 | 95.55 | +0.23 | +0.24% | 95.32 | 95.68 | 95.24 | 95.77 | 95.47 | 127 | 109 126 | 29
| ЭНИКА 1Р04 | 13:50:05 | 97.11 | 0 | 0% | 97.11 | 97.07 | 96.6 | 97.34 | 96.76 | 290 | 280 599 | 44
| ЭсЭфАй ао | 13:50:20 | 1 659.8 | −16 | −0.95% | 1 675.8 | 1 680.2 | 1 638.4 | 1 708 | 1 666.6 | 237 322 | 395 540 451 | 12 238
| ЭталонФин1 | 13:49:34 | 95.94 | +0.16 | +0.17% | 95.78 | 96 | 95.83 | 96.02 | 95.91 | 1 962 | 1 881 747 | 138
| ЭталФинП03 | 13:50:21 | 91.24 | +0.01 | +0.01% | 91.23 | 90.88 | 90.88 | 91.27 | 91.14 | 1 829 | 1 666 869 | 105
| ЭТС 1Р04 | 13:50:21 | 95.17 | +0.03 | +0.03% | 95.14 | 94.97 | 94.93 | 95.23 | 95.05 | 376 | 189 774 | 57
| ЭТС 1Р05 | 13:50:22 | 100.67 | −0.31 | −0.31% | 100.98 | 100.53 | 100.51 | 101.25 | 100.84 | 583 | 587 915 | 71
| Эфферон01 | 13:49:31 | 90.37 | −0.29 | −0.32% | 90.66 | 90.63 | 90.04 | 90.86 | 90.65 | 273 | 247 462 | 42
| ЮАИЗ 1-002 | 13:38:03 | N/A | | | 98.79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ювелит 1P1 | 13:50:12 | 96.3 | −0.09 | −0.09% | 96.39 | 96.02 | 96.02 | 96.58 | 96.33 | 531 | 511 500 | 98
| ЮГК | 13:50:19 | 0.9585 | +0.0205 | +2.19% | 0.938 | 0.938 | 0.9224 | 0.9735 | 0.9571 | 765 823 000 | 732 941 923 | 31 789
| ЮГК 1P1 | 13:45:07 | N/A | | | 97.5 | N/A | N/A | N/A | 99.2546 | 0 | 0 | 0
| ЮГК 1P2 | 13:49:11 | 99.89 | +0.39 | +0.39% | 99.5 | 99.89 | 99.89 | 99.89 | 99.22 | 1 | 12 658 | 1
| ЮГК 1P3 | 13:50:04 | 92.81 | −0.29 | −0.31% | 93.1 | 93.1 | 92.16 | 93.26 | 92.61 | 1 847 | 1 710 447 | 314
| ЮжКузб. ао | 13:48:56 | 1 622 | +42 | +2.66% | 1 580 | 1 594 | 1 592 | 1 664 | 1 626 | 202 | 328 434 | 49
| ЮниМетр01 | 13:50:19 | 88.91 | +0.55 | +0.62% | 88.36 | 88.29 | 88.29 | 89.23 | 88.95 | 23 | 20 459 | 6
| Юнипро ао | 13:50:20 | 2.196 | +0.028 | +1.29% | 2.168 | 2.177 | 2.167 | 2.209 | 2.189 | 109 780 000 | 240 265 545 | 5 403
| ЮниСКап02К | 13:48:11 | N/A | | | 83.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЮТэйр ао | 13:49:58 | 15.43 | −0.23 | −1.47% | 15.66 | 15.8 | 14.82 | 15.92 | 15.33 | 934 400 | 14 321 914 | 1 396
| ЮУНК ао | 13:49:45 | 7 810 | +20 | +0.26% | 7 790 | 7 760 | 7 720 | 7 830 | 7 770 | 189 | 1 469 430 | 95
| Яковлев-3 | 13:50:18 | 69.55 | +1.25 | +1.83% | 68.3 | 68.3 | 68.3 | 70.25 | 69.45 | 1 589 700 | 110 390 770 | 2 529
| Якут-09 об | 13:40:42 | 100.75 | −0.03 | −0.03% | 100.78 | 101.6 | 100.75 | 101.82 | 101.06 | 38 | 9 601 | 13
| Якут-10 об | 13:50:07 | 95.01 | 0 | 0% | 95.01 | 95.12 | 94.79 | 95.12 | 94.96 | 33 | 12 535 | 21
| Якут-11 об | 13:48:33 | 95.99 | +0.12 | +0.13% | 95.87 | 96.25 | 95.75 | 96.25 | 95.86 | 13 | 4 985 | 5
| Якут-12 об | 13:46:32 | 93.87 | −0.13 | −0.14% | 94 | 93.87 | 93.87 | 93.87 | 93.87 | 1 | 563 | 1
| Якут-13 об | 13:38:09 | 90.49 | 0 | 0% | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | 1 | 633 | 1
| Якут-35014 | 13:38:32 | 86.99 | 0 | 0% | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 10 | 5 219 | 1
| Якут-35015 | 13:38:04 | 85.98 | −0.26 | −0.30% | 86.24 | 85.35 | 85.19 | 85.98 | 85.41 | 24 | 16 399 | 17
| Якутскэн-п | 13:50:23 | 0.592 | +0.005 | +0.85% | 0.587 | 0.587 | 0.584 | 0.605 | 0.594 | 500 000 | 297 010 | 32
| Якутскэнрг | 13:49:41 | 0.781 | +0.015 | +1.96% | 0.766 | 0.768 | 0.751 | 0.781 | 0.77 | 580 000 | 446 580 | 46
| ЯНАО2017-2 | 13:50:12 | N/A | | | 4 660 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЯрОбл 2017 | 13:43:21 | 92.35 | +0.11 | +0.12% | 92.24 | 92.42 | 92.35 | 92.42 | 92.39 | 6 | 4 850 | 4
| ЯрОбл35016 | 13:50:18 | 95.49 | −0.2 | −0.21% | 95.69 | 95.49 | 95.49 | 95.49 | 95.49 | 2 | 1 050 | 1
| ЯрОбл35017 | 13:50:10 | 96.19 | −0.02 | −0.02% | 96.21 | 96.19 | 96.19 | 96.19 | 96.19 | 300 | 115 428 | 2
| ЯрОбл35018 | 13:50:23 | 86.79 | −0.2 | −0.23% | 86.99 | 86.96 | 86.71 | 86.99 | 86.83 | 104 | 36 121 | 22
| ЯТЭК 1P-2 | 13:50:22 | 94.8 | −0.04 | −0.04% | 94.84 | 94.98 | 94.62 | 95.01 | 94.73 | 1 683 | 956 573 | 163
| ЯТЭК 1P-3 | 13:47:47 | 99.7 | 0 | 0% | 99.7 | 99.9 | 99.5 | 99.9 | 99.69 | 958 | 955 073 | 88
| ЯТЭК ао | 13:49:41 | 96.65 | +0.65 | +0.68% | 96 | 96.2 | 96.2 | 97.95 | 97.05 | 34 630 | 3 360 578 | 276
| 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.
|