Обновление:
 
 
Поиск:
 
Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо . Доступ к онлайн данным по всем тикерам МосБиржа Акции и ПИФы стоит 500 руб./месяц.
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
+МосЭнерго09:44:362.1685+0.0055+0.25%2.1632.1652.1652.1742.1695653 0001 416 62085
2х Акции02.07.2025 23:50:04916−12.5−1.35%928.5930.5915930.592511 75410 872 43369
2хОФЗ02.07.2025 23:50:04137 750+1 350+0.99%136 400136 550135 550137 750136 300988134 679 55046
AGRO-гдр02.12.2024 23:50:011 083.8−24−2.17%1 107.81 100.41 0801 150.21 105.8642 468709 840 12429 773
AKAI ETF02.07.2025 23:50:04103.88−1.67−1.58%105.55105.55103.87105.6104.6852655 06399
AKBC ETF09:37:2097.4+0.2+0.21%97.297.596.597.597.3525 05917
AKFB ETF09:44:08115.33+0.09+0.08%115.24115.25115.24115.71115.3510 6121 224 073101
AKGD ETF02.07.2025 19:00:06191.06+0.38+0.20%190.68191.32190.04191.9819133 6856 433 3211 396
AKGP ETF02.07.2025 19:00:061.004−0.001−0.10%1.0051.0110.9971.0111.0052 8332 846208
AKHT ETF02.07.2025 23:50:0497.2−0.08−0.08%97.2897.4196.4997.4197.0555453 763203
AKMM ETF09:44:34148.14+0.06+0.04%148.08148.13148.12148.14148.133 796 125562 330 4291 731
AKMP ETF09:44:361.0726+0.0004+0.04%1.07221.07231.07231.07261.07251 290 5991 384 1825 526
AKPP ETF02.07.2025 19:00:06113.93+2.81+2.53%111.12111.12110.01114.38112.23120 14413 483 981336
AKQU ETF02.07.2025 23:50:0473.8−0.32−0.43%74.1274.1273.0774.1273.4528 7162 108 813328
AKUP ETF02.07.2025 19:00:0611.79−0.01−0.08%11.811.811.7311.8611.76146 7481 726 4042 099
AMFL ETF09:00:45113.400%113.4113.4113.2113.4113.366375 1196
AMGB ETF09:41:41117.8+0.4+0.34%117.4117.6117.6117.8117.613115 4083
AMNR ETF09:37:00130.397+0.068+0.05%130.329130.403130.329130.403130.39721 0162 740 42421
AMNY ETF02.07.2025 19:00:061 147.47+0.36+0.03%1 147.111 147.091 147.091 148.151 147.6216 80019 280 01411
AMRE ETF02.07.2025 23:50:04109.8−1.3−1.17%111.1111.1109.6111.11101 986218 45773
AMRH ETF02.07.2025 19:00:06137.8+0.1+0.07%137.7141.8137.8144.8138.34 306595 65041
BCSB ETF02.07.2025 23:50:0414.038+0.136+0.98%13.90213.90213.8714.03813.968111 1981 553 139272
BCSD ETF02.07.2025 23:50:0411.968+0.005+0.04%11.96311.96711.96511.96811.96773 811 351883 280 9074 758
BCSG ETF02.07.2025 19:00:0610.17+0.06+0.59%10.1110.1610.0710.1710.1674 035752 224230
BCSR ETF02.07.2025 23:50:0411.38−0.06−0.52%11.4411.4311.3711.511.4346 718534 145282
BCSW ETF02.07.2025 19:00:0610.1800%10.1810.1810.1610.210.1926 314268 12545
BNDA ETF02.07.2025 23:50:041 029.1+0.7+0.07%1 028.41 029.11 0241 029.31 028.8226232 51512
BNDB ETF02.07.2025 23:50:041 067+3.4+0.32%1 063.61 066.41 0611 0671 065.7141150 27016
BNDC ETF02.07.2025 23:50:041 065.5+2+0.19%1 063.51 0621 0621 065.81 065250266 26120
BOND ETF02.07.2025 23:50:041 369.6+1.4+0.10%1 368.21 373.61 3691 373.61 370.81 2961 776 68456
CASH ETF02.07.2025 19:00:0611.4106+0.0057+0.05%11.404911.410611.409511.410611.410413 821 481157 707 947671
CNYM ETF02.07.2025 23:50:04123.25+0.15+0.12%123.1123.01122.68123.36122.9177 44721 817 483940
EQMX ETF02.07.2025 23:50:04138.9−0.65−0.47%139.55139.7138.25139.8139389 48954 140 6213 008
ESGE ETF02.07.2025 23:50:0483.69−0.13−0.16%83.8283.8183.284.2383.714 232354 244201
ESGR ETF02.07.2025 19:00:061 175−9.5−0.80%1 184.51 182.51 173.51 182.51 17590105 76318
ETF AKIE02.07.2025 23:50:041 009.49+2.27+0.23%1 007.221 0171 000.191 017.891 008.210 22610 309 88959
ETF AKMB09:43:591.6936+0.0034+0.20%1.69021.69041.68921.69541.6924741 7681 255 352848
ETF AKME02.07.2025 23:50:04186.54−1.28−0.68%187.82188.6186.26188.88187.91 353 188254 260 3572 809
ETF DIVD02.07.2025 23:50:041 138.8−8−0.70%1 146.81 1481 1311 1481 134.63 6224 109 796429
ETF GROD02.07.2025 23:50:04785−6.5−0.82%791.5796.5783796.578610 4548 218 658111
ETLN-гдр27.06.2025 19:00:0658+4.68+8.78%53.3253.4252.5859.1856.72834 14047 307 98911 254
FINC ETF02.07.2025 19:00:06N/A1 180N/AN/AN/AN/A000
FIXP-гдр20.06.2025 23:50:03137.4+3.4+2.54%134134.1132139.1136.7174 07623 796 3202 667
FMMM ETF09:43:2211.545+0.004+0.03%11.54111.54311.54311.54511.544334 3773 859 89695
GOLD ETF02.07.2025 23:50:042.1145+0.0095+0.45%2.1052.1052.0962.1152.10416 981 36535 726 16418 993
GOOD ETF02.07.2025 23:50:041 139.3+4.4+0.39%1 134.91 1371 135.81 139.31 139.12 4922 838 70629
iNanduQPLC02.07.2025 23:50:0420000%200200.2200201.6200.415 6313 131 222345
INFL ETF02.07.2025 19:00:06117.94+0.38+0.32%117.56117.56117.18117.94117.3684799 40929
INGO ETF02.07.2025 19:00:06138.45+0.1+0.07%138.35139.45138.05139.45138.516 0362 221 015455
iАвиастКао09:44:240.557+0.002+0.36%0.5550.5570.55450.5580.5561 968 0001 093 82463
iАренадата09:44:13121.7+0.2+0.16%121.5121.5121.5122.4121.9816 5882 023 488644
iАРТГЕН ао09:44:2576.94−0.1−0.13%77.0477.0676.8477.0876.982 750211 70644
iВУШХолднг09:44:34162.2+1.11+0.69%161.09161.23161162.67161.9149 65224 228 8881 412
iГЕНЕТИКО02.07.2025 19:00:0625.74−0.47−1.79%26.2126.2225.5126.325.84231 2705 976 240796
iДиасофт09:44:203 003.5+0.5+0.02%3 0033 0052 986.53 0132 9981 4054 212 377303
iИВА09:44:36130.5−0.6−0.46%131.1131.2129.85132.75130.4570 7799 234 5871 233
iКаршеринг09:44:17164.35+0.1+0.06%164.25165.9163.8165.9164.353 531580 248210
iММЦБ ао02.07.2025 19:00:06116.8−0.3−0.26%117.1117.1116.5118117.12 220259 97139
iНаукаСвяз02.07.2025 19:00:06267−3.5−1.29%270.5272266274.5268.53 700994 195137
iНПОНаука02.07.2025 19:00:06434−5.5−1.25%439.5438.5430.5439.5433.5650281 90035
iОзонФарм09:44:3644.7+0.2+0.45%44.544.4944.2344.7944.46427 81019 018 9801 342
iПозитив09:44:361 340.2+26.2+1.99%1 3141 319.21 316.21 344.41 333.6189 372252 549 1134 283
iпре-АйПиО08.04.2025 15:59:4414 100 000+1 300 000+10.16%12 800 00014 100 00014 100 00014 100 00014 100 000114 100 0001
iПРОМОМЕД09:43:54417.6+1.3+0.31%416.3417.45415.6419.5417.954 4801 872 356299
iСофтлайн09:44:34101.8+0.32+0.32%101.48102.06101.46102.06101.7229 6703 018 170327
LQDT ETF06:50:00N/A1.7318N/AN/AN/AN/A000
MDMG-ао09:44:311 039.3+2.1+0.20%1 037.21 0351 034.11 0401 038.27 0367 305 084450
MKBD ETF02.07.2025 23:50:041 00400%1 0049999981 004998850848 31913
MONY ETF02.07.2025 19:00:06110.8+0.18+0.16%110.62110.78110.7110.86110.774 572506 45316
OBLG ETF02.07.2025 23:50:04172.9+0.32+0.19%172.58172.6172.54172.98172.8336 43558 133 6702 055
OKEY-гдр02.07.2025 19:00:0627.14−0.23−0.84%27.3727.2427.1227.3427.176 070164 92165
OPNB ETF02.07.2025 23:50:04104.14−0.02−0.02%104.16104.4103.7104.410415516 11917
OPNR ETF02.07.2025 23:50:04104.4−1.08−1.02%105.48105.48104.12105.48104.6217217 99333
OZON-адр02.07.2025 23:50:043 970.5+26.5+0.67%3 9443 9443 8763 9853 930.581 396319 937 6166 182
PRIE ETF02.07.2025 19:00:06N/A850N/AN/AN/AN/A000
PSGM ETF02.07.2025 19:00:069.757+0.011+0.11%9.7469.739.6539.7679.7489379 13442
PSMM ETF09:39:5612.2500%12.2512.25512.2212.25512.2411 10413 51420
PSRB ETF09:43:2211.967+0.075+0.63%11.89212.0511.9412.0511.9635496 56811
RSHU ETF02.07.2025 19:00:06118.8−0.24−0.20%119.04118.32118.3120.36118.783 209381 140128
SBBC ETF02.07.2025 19:00:069.938−0.14−1.39%10.07810.0789.93110.0810.011285 5112 858 383524
SBBY ETF02.07.2025 19:00:0610.0100%10.0110.019.9910.0310.01287 574877 032333
SBCB ETF02.07.2025 19:00:061 329+3.5+0.26%1 325.51 331.51 3251 331.51 328.58 47911 260 868503
SBCN ETF02.07.2025 19:00:0611.717+0.009+0.08%11.70811.70711.67711.72911.706207 4432 428 461680
SBCS ETF02.07.2025 19:00:0615.29+0.015+0.10%15.27515.2815.2615.29515.292 386 75036 493 29834 431
SBDS ETF02.07.2025 19:00:063.325−0.015−0.45%3.343.363.323.363.3312 66342 150197
SBFR ETF02.07.2025 19:00:0612.75400%12.75412.76612.71612.77412.7464 969 10663 341 147990
SBGB ETF02.07.2025 19:00:0613.842+0.005+0.04%13.83713.84913.77113.86313.793568 9267 868 532811
SBGD ETF02.07.2025 19:00:0624.7200%24.7224.71524.60524.7524.675477 35111 778 8381 666
SBHI ETF02.07.2025 19:00:067.924−0.068−0.85%7.9927.9927.8987.9927.95827 267216 991426
SBLB ETF02.07.2025 19:00:0611.268+0.01+0.09%11.25811.25811.2211.28211.2543 074 74534 603 736498
SBMM ETF02.07.2025 23:50:0416.095+0.008+0.05%16.08716.094516.094516.095516.0945172 705 1992 779 664 62425 234
SBMX ETF02.07.2025 19:00:0618.097−0.19−1.04%18.28718.2918.04318.31918.1553 151 26357 210 1943 208
SBPS ETF02.07.2025 19:00:062.695−0.015−0.55%2.712.7152.6952.7152.70515 90742 997264
SBRB ETF02.07.2025 19:00:0615.988+0.007+0.04%15.98115.98115.93116.0315.979 782 948156 472 1942 267
SBRI ETF02.07.2025 19:00:0611.518−0.118−1.01%11.63611.63611.51811.63611.56811 778136 256233
SBRS ETF02.07.2025 19:00:0612.735+0.05+0.39%12.68512.7212.6912.74512.7412 598160 473162
SBSC ETF02.07.2025 19:00:067.864−0.1−1.26%7.9647.9647.8467.9787.923130 8771 036 925495
SBWS ETF02.07.2025 19:00:063.84500%3.8453.853.843.8553.845 68321 836141
SCFT ETF02.07.2025 19:00:064.55−0.048−1.04%4.5984.6344.554.6344.5824 99222 874107
SCLI ETF02.07.2025 19:00:065.992+0.0005+0.01%5.99155.9945.9926.25.9921 195 7257 165 022245
SIPO ETF02.07.2025 19:00:067.885−0.167−2.07%8.0528.057.8518.057.98419 146152 856284
SMCF ETF02.07.2025 19:00:06986.8−0.7−0.07%987.5987.5986.8987.598798 8833
SUGB ETF02.07.2025 23:50:041 320−1.5−0.11%1 321.51 3181 3101 3201 3101 8512 424 90112
TBEU ETF02.07.2025 23:50:049.57−0.03−0.31%9.69.69.569.69.564 94447 28866
TBRU ETF02.07.2025 23:50:046.96+0.02+0.29%6.946.956.96.996.9315 501107 474331
TCS perp102.07.2025 23:50:0199.8005−0.297−0.30%100.097510099.7816100.1938100.0403151 176 74612
TCS perp202.07.2025 23:50:0173.7+0.0445+0.06%73.655573.707473.499373.973.7053633 641 29420
TDIV ETF02.07.2025 23:50:049.95−0.04−0.40%9.99109.8410.059.896 54464 717110
TEUR ETF02.07.2025 23:50:045.79+0.01+0.17%5.785.785.785.85.78393 7292 275 778239
TGLD ETF02.07.2025 19:00:0610.44+0.01+0.10%10.4310.4210.3810.4610.4320 095 041209 521 20722 141
TITR ETF02.07.2025 19:00:066.3100%6.316.366.276.46.294 15726 139107
TLCB ETF02.07.2025 19:00:069.72+0.01+0.10%9.719.719.79.739.7212 649 179122 915 82812 380
TMON ETF02.07.2025 19:00:06138.14−0.07−0.05%138.21138.21138.09138.54138.322 5123 113 423304
TMOS ETF02.07.2025 23:50:046.32−0.05−0.78%6.376.376.36.386.3420 601 147130 571 59992 176
TOFZ ETF02.07.2025 23:50:0412.65−0.01−0.08%12.6612.6612.5212.6812.65 970 28975 249 1906 144
TPAY ETF02.07.2025 23:50:0498.01−0.04−0.04%98.0598.1397.9798.1698.095 538 884543 300 59029 545
TRND ETF02.07.2025 23:50:049.15−0.07−0.76%9.229.239.149.249.181 347 34212 365 4552 683
TRUR ETF02.07.2025 19:00:068.87−0.02−0.22%8.898.888.868.898.8837 446 672332 571 324526 982
TUSD ETF02.07.2025 23:50:04600%65.985.986.016227 2721 363 725483
VEON02.07.2025 19:00:0672.7−2.2−2.94%74.974.571.774.573.1519 9001 455 476162
WILD ETF02.07.2025 23:50:041 016.3−11.7−1.14%1 0281 021.51 012.51 022.61 018.2104105 89413
YUAN ETF02.07.2025 19:00:06109.79+0.28+0.26%109.51108.8108.8109.96109.5439843 59849
ААА Золото02.07.2025 19:00:062 35500%2 3552 3502 3252 3552 3552456 4804
АбрауДюрсо09:43:27181.2+0.2+0.11%181180180181.8180.81 560282 01056
Авангрд-ао02.07.2025 19:00:06680+1+0.15%679679677686680386262 40293
АкБрс-Инв23.01.2023 15:12:02N/AN/AN/AN/AN/AN/A000
АкБрс-ПрспN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Акрон09:44:3615 946+90+0.57%15 85615 93615 85215 94815 91615238 74011
АКЦЕНТ IV02.07.2025 17:33:54N/A1 211N/AN/AN/AN/A000
АЛРОСА ао09:44:3647.78+0.24+0.50%47.5447.547.547.7947.66322 16015 353 157678
АЛЬФАЗО40002.07.2025 23:50:0168.9996−0.00030%68.999969.0976469.434668.1715583 100 61027
АЛЬФАЗО50002.07.2025 23:50:0180.65+0.2501+0.31%80.399981.815680.6581.815681.0027573 620 68627
Аннапурна02.07.2025 19:00:06N/A24 260N/AN/AN/AN/A000
АПРИ02.07.2025 19:00:0613.842+0.012+0.09%13.8313.8313.78813.93813.8670 330974 811141
Аптеки36и609:44:369.636+0.01+0.10%9.6269.6329.6069.6549.62885 700825 155264
Арсагера02.07.2025 19:00:0610.38+0.04+0.39%10.3410.3810.2410.3910.322 90029 93210
АрсагераФА02.07.2025 19:00:0615 006−116−0.77%15 12214 87614 87615 03815 00012180 0045
АрсКР1.5502.07.2025 19:00:062 599+1.5+0.06%2 597.52 607.52 5992 607.52 601.52052 0314
Астра ао09:44:36404.1+7.95+2.01%396.15399.1396.3406.45403.85278 225112 356 9763 047
АстрЭнСб02.07.2025 19:00:061.52−0.005−0.33%1.5251.51.491.521.553 00079 55029
Атон - ОФЗ02.07.2025 19:00:061 287+37+2.96%1 2501 2871 2871 2871 287280360 3601
Атон-Об2.002.07.2025 19:00:06N/A1 120N/AN/AN/AN/A000
АшинскийМЗ12.03.2025 19:00:0068.05+0.35+0.52%67.767.867.268.9568.05775 80052 807 6201 340
Аэрофлот09:44:2965.85−0.08−0.12%65.9366.0465.766.2465.941 191 90078 596 5752 310
БашИнСв ап02.07.2025 19:00:069.71−0.11−1.12%9.829.769.669.829.7410 600103 21667
Башнефт ао09:44:361 897+28+1.50%1 8691 8691 8661 9101 8948 52016 137 480668
Башнефт ап09:44:211 157.5+1.5+0.13%1 1561 1581 156.51 160.51 1592 3092 675 666159
Белон ао02.07.2025 19:00:0614.18−0.16−1.12%14.3414.5114.1414.5114.27142 8002 037 205309
БКС ОФЗ ВДN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БКС РосАкц02.07.2025 23:50:044.73−0.03−0.63%4.764.734.694.764.734 332 75020 478 589629
БКС РосЕвр02.07.2025 23:50:0411.625+0.04+0.35%11.58511.57511.54511.67511.5551 217 84214 071 211194
БКС РосОбл02.07.2025 23:50:043.62+0.016+0.44%3.6043.6063.6063.7183.624 692 47216 985 783537
БКСАкцрост02.07.2025 23:50:04158.8+1.6+1.02%157.2158156.4160157.227 1884 276 56970
БКСДивАкци02.07.2025 23:50:0481.22−1.08−1.31%82.381.980.982.0681.511 974975 838177
БКСДрагМет02.07.2025 23:50:04235−1.5−0.63%236.5236233.5238235.510 4592 462 11670
БКСКапитал02.07.2025 23:50:04519.2−3−0.57%522.2522483.2526.2518.871 69237 198 237444
БСП ао09:44:36379.84+1.49+0.39%378.35378.59378.5380.39379.6734 19012 981 008430
БСП ап02.07.2025 19:00:0663.4+0.2+0.32%63.263.362.1564.863.15247 00015 597 635537
БурЗолото02.07.2025 19:00:061 677+2+0.12%1 6751 6801 6571 6971 6781 6772 814 017479
Варьеган02.07.2025 19:00:062 230+25+1.13%2 2052 2102 1852 2302 2253168 9856
Варьеган-п02.07.2025 19:00:061 240+10+0.81%1 2301 2351 2351 2451 2401316 1009
ВИ.ру09:44:2778.45+0.1+0.13%78.3578.278.178.878.5515 4501 213 822362
ВИМ Вал пл02.07.2025 23:50:0410 160+55+0.54%10 10510 09010 09010 17010 11554546 20514
ВолгЭнСб02.07.2025 19:00:0610.05−0.15−1.47%10.210.11010.110.0524 000241 2004
ВолгЭнСб-п02.07.2025 19:00:068.88−0.04−0.45%8.928.828.728.928.8614 000124 06011
ВсеСзПортф02.07.2025 19:00:06N/A1 197N/AN/AN/AN/A000
ВСМПО-АВСМ09:44:2928 660+40+0.14%28 62028 68028 50028 76028 600792 259 12048
ВТБ ао09:44:36102.81+0.24+0.23%102.57102.61102.5103.13102.845 225 011537 316 17614 762
ВТБ ЗО-Т102.07.2025 23:50:0178.0955+1.1055+1.44%76.9975.757375.757378.1877.50881 895115 179 855167
ВТБСУБ1-1002.07.2025 19:00:04N/A50.0001N/AN/AN/AN/A000
ВТБСУБ1-1102.07.2025 19:00:0450.5+0.4+0.80%50.147.0247.0250.5150.01735 004 0006
ВТБСУБ1-1202.07.2025 19:00:04N/A76N/AN/AN/AN/A000
ВТБСУБ1-1302.07.2025 19:00:04N/A77N/AN/AN/AN/A000
ВТБСУБ1-802.07.2025 19:00:04N/A70.0001N/AN/AN/AN/A000
ВТБСУБ1-902.07.2025 19:00:04N/A67.45N/AN/AN/AN/A000
ВТБСУБТ1-102.07.2025 19:00:0469+1+1.47%686969696918 116 2731
ВТБСУБТ1-202.07.2025 19:00:0476−0.5−0.65%76.57675.676.576.0143760 566 2077
ВТБСУБТ1-302.07.2025 19:00:04N/A70N/AN/AN/AN/A000
ВТБСУБТ1-402.07.2025 19:00:04N/A72N/AN/AN/AN/A000
ВТБСУБТ1-502.07.2025 19:00:0454.31+0.21+0.39%54.154.554.3154.554.41210 881 0002
ВТБСУБТ1-602.07.2025 19:00:04N/A77.93N/AN/AN/AN/A000
ВХЗ-ао02.07.2025 19:00:06143−2.6−1.79%145.6146143146143.63 090443 68849
ВыбСудЗ ао02.07.2025 19:00:069 850−150−1.50%10 0009 9509 85010 0009 900439 6504
ВыбСудЗ ап02.07.2025 19:00:067 800−150−1.89%7 9508 1007 8008 1007 90013102 9507
ГАЗ ао02.07.2025 19:00:06598+3+0.50%5955955955995984023 9004
ГАЗ ап02.07.2025 19:00:06379.500%379.5380379.5380379.53011 3903
ГазК 2Б-0102.07.2025 19:00:05N/A76N/AN/AN/AN/A000
ГазКБЗО26Д02.07.2025 23:50:0175.9983+0.6483+0.86%75.3576.036775.701976.036775.980863037 537 08736
ГазКЗ-Б26Е02.07.2025 23:50:0162.05+0.05+0.08%6262.322961.459662.322961.732767238 474 29664
ГАЗКОН-ао30.11.2023 18:50:02659+331+100.91%328659659659659106 5901
ГазпКап3Б101.07.2025 11:44:48N/AN/AN/AN/AN/AN/A000
ГазпКап3Б210.06.2024 18:44:18N/AN/AN/AN/AN/AN/A000
Газпрнефть09:44:36537.85+1.65+0.31%536.2536536538.2537.620 03710 771 673602
ГАЗПРОМ ао09:44:35127.34+0.23+0.18%127.11127.12126.84127.56127.162 014 560256 174 4424 515
ГазпромК 202.07.2025 19:00:0484.99+3.49+4.28%81.584.9984.9984.9984.991849 9001
ГазпромК 302.07.2025 19:00:04N/A75N/AN/AN/AN/A000
ГАЗ-сервис30.11.2023 18:50:02839+511+155.79%328839839839839108 3901
ГАЗ-Тек ао30.11.2023 18:50:021 739+1 650.5+1864.97%88.51 7391 7391 7391 7391017 3901
Гиперион02.07.2025 19:00:04N/A2 100N/AN/AN/AN/A000
ГК РБК ао02.07.2025 19:00:0612.33−0.095−0.76%12.42512.3912.2212.7912.5051 819 20022 749 9351 359
ГМКНорНик09:44:25111.78−0.24−0.21%112.02112111.6112.18111.861 149 890128 624 6671 543
ГПБУАЕОбИП02.07.2025 19:00:04N/A1 960N/AN/AN/AN/A000
ГР Ростов02.07.2025 19:00:06N/A52 200N/AN/AN/AN/A000
ГТМ ао09:44:35215.7−0.5−0.23%216.2215.6215.4216.521618 9204 086 281219
ДВМП ао09:44:3558.9+0.06+0.10%58.8459.3358.5759.3358.8565 1703 835 542271
ДонскЗР02.07.2025 19:00:063 530−5−0.14%3 5353 5803 5303 5803 540517 7055
ДонскЗР п02.07.2025 19:00:062 230−20−0.89%2 2502 2302 2102 2302 2302555 7208
Достояние02.07.2025 19:00:0610.222+0.007+0.07%10.2151110.2211110.22293 420 463954 939 83688
ДЭК ао02.07.2025 19:00:062.135−0.019−0.88%2.1542.1542.1282.1542.135308 000657 672119
Европлан09:44:31625.9+6+0.97%619.9620619.2626.1623.29 9386 193 717329
ЕвроТранс09:44:35130.25+0.75+0.58%129.5129.55129.55130.8130.2122 99716 013 880834
ЕвроЭлтех02.07.2025 19:00:069.92−0.18−1.78%10.110.129.8210.169.96345 4103 440 084556
ЗаводДИОД02.07.2025 19:00:0611.12−0.28−2.46%11.411.310.9211.311.1294 4001 049 626183
Займер ао09:43:39146.2+0.2+0.14%146146.05145.75146.31465 930865 809160
ЗВЕЗДА ао02.07.2025 19:00:067.25+0.06+0.83%7.197.187.157.257.198 00057 4905
ЗИЛ ао02.07.2025 19:00:063 810−25−0.65%3 8353 8353 7703 8703 825157600 62042
ЗПИФ АКЦ 102.07.2025 19:00:06N/A3 248N/AN/AN/AN/A000
ЗПИФ ВДО02.07.2025 19:00:0614 50000%14 50014 50014 50014 50014 50054783 0005
ЗПИФ Рубин05.03.2025 18:47:25N/AN/AN/AN/AN/AN/A000
ЗПИФ СМЛТ02.07.2025 19:00:06859.6+16.6+1.97%843859.4840.1859.6850.53933 16817
ЗПИФ ФПР02.07.2025 23:50:04890+1+0.11%889888.58888958905 8975 247 33578
ЗПИФДОМ.РФ02.07.2025 19:00:06N/A2 650N/AN/AN/AN/A000
ЗПИФКомНед02.07.2025 19:00:06830−25−2.92%85586076086080035 55228 498 070379
ЗПИФЛофтин18.11.2020 10:09:501 459 000N/A1 459 0001 459 0001 459 0001 459 0006188 999 0001
ЗПИФПервСп03.06.2025 19:00:03N/AN/AN/AN/AN/AN/A000
ЗПИФПромИн08.11.2024 17:58:04N/AN/AN/AN/AN/AN/A000
ЗПИФРД02.07.2025 19:00:0698 75000%98 75099 15098 75099 30099 050313 071 25020
ЗПИФРД2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ЗПИФСовр 602.07.2025 19:00:06N/A310 000N/AN/AN/AN/A000
ЗПИФСовр 902.07.2025 19:00:065.692+0.008+0.14%5.6845.6825.645.6925.685565 3923 214 243348
Ижсталь ап02.07.2025 19:00:063 960−80−1.98%4 0404 0003 9504 1003 98037147 21026
Ижсталь2ао02.07.2025 19:00:064 500−100−2.17%4 6004 6004 4804 6204 52035158 38029
ИКРУСС-ИНВ02.07.2025 19:00:0668.300%68.368.468.268.468.358039 59715
ИНАРКТИКА09:44:32605+2.5+0.41%602.5602.5602.5605.5604.52 9291 770 698270
ИНГРАД ао02.07.2025 19:00:061 660−60−3.49%1 7201 6921 6001 7341 6702948 44623
ИнтерРАОао09:44:353.2155+0.0025+0.08%3.2133.2173.20553.223.2124 369 10014 032 6501 191
ИПИФМирИнв02.07.2025 19:00:062 860−20−0.69%2 8802 8602 8602 8802 8805 93017 069 0009
ИСУ ГК-308.11.2021 15:25:21N/A3 000N/AN/AN/AN/A000
КалужскСК02.07.2025 19:00:0621.69−0.3−1.36%21.9922.1121.6922.1721.8954 3001 188 561298
КАМАЗ09:44:2596.4−0.5−0.52%96.996.99697.296.458 4605 635 527249
КамчатЭ ао02.07.2025 19:00:060.40700%0.4070.4070.4070.4070.40710 0004 0701
КамчатЭ ап02.07.2025 19:00:060.600%0.60.6050.60.6250.605110 00066 6509
КМЗ02.07.2025 19:00:061 186−4−0.34%1 1901 1921 1861 2121 194155185 05040
КоршГОК ао02.07.2025 19:00:0635 600−1 200−3.26%36 80036 40034 80036 40035 60010356 4009
КрасОкт-1п02.07.2025 19:00:06436−4−0.91%44044443645044422097 70021
КрасОкт-ао02.07.2025 19:00:061 253+1+0.08%1 2521 2551 2531 3001 2781 8402 351 880117
Красэсб ао02.07.2025 19:00:0616.88−0.12−0.71%1717.0616.1817.0616.5886 1001 427 496240
Красэсб ап02.07.2025 19:00:0617.24−0.38−2.16%17.6217.6417.0217.6817.3625 600444 28293
Кристалл02.07.2025 19:00:063.458−0.09−2.54%3.5483.5083.4523.5283.478473 2001 645 607387
КузнецкийБ02.07.2025 19:00:060.035−0.0001−0.28%0.03510.035150.034450.035150.03484 220 000146 87988
Куйбазот02.07.2025 19:00:06454.8−5−1.09%459.8457.6451.8461456.62 8701 310 240142
Куйбазот-п02.07.2025 19:00:06464+0.5+0.11%463.5466.5462468464.5810376 20560
КурганГКао02.07.2025 19:00:0640.6+1+2.53%39.639.839.840.6402 02080 84462
КурганГКап02.07.2025 19:00:0659+1.4+2.43%57.657.855.859.857.666 5703 830 764910
КЦ ИКС 509:44:363 477+17+0.49%3 4603 4603 4493 4783 468.547 393164 388 6422 997
Ламбумиз02.07.2025 19:00:06497.5+7+1.43%490.5491490.5519.55017 4173 717 197336
ЛАХТА ПАРК02.07.2025 19:00:06N/AN/AN/AN/AN/AN/A000
Левенгук02.07.2025 19:00:0626.8−0.2−0.74%2726.826.827.0526.8525 900695 16039
Лензол. ап02.07.2025 19:00:061 575−35−2.17%1 6101 6001 5701 6151 585628996 455193
Лензолото02.07.2025 19:00:0611 800−100−0.84%11 90011 83011 64012 15011 8202502 954 040158
Лента ао09:44:051 419−1−0.07%1 4201 4201 4151 4261 4208081 147 260131
ЛСР ао09:44:30776.2+9.2+1.20%767767766.8778.67747 8836 102 061334
ЛУКОЙЛ09:44:346 236+2+0.03%6 2346 2406 224.56 2446 23415 90799 161 9901 504
ЛЭСК ао02.07.2025 19:00:0657.7+0.15+0.26%57.5557.7557.5558.3557.7520 2001 166 63050
М.видео09:43:5592+0.8+0.88%91.291.391.292.1591.850 5854 643 430395
МагадЭн ао02.07.2025 19:00:062.99−0.02−0.66%3.013.012.933.022.98127 400379 098131
МагадЭн ап02.07.2025 19:00:062.2300%2.232.222.212.242.2311 40025 42813
Магнит ао09:44:343 680+16+0.44%3 6643 6713 651.53 6813 668.519 16670 308 5341 064
МаксВозм02.07.2025 19:00:06N/A1 140N/AN/AN/AN/A000
МГКЛ09:44:362.4695+0.02+0.82%2.44952.46152.4412.48452.4595215 700530 505155
МГТС-4ап02.07.2025 19:00:06812−16−1.93%8288248068328162 3991 955 272240
МГТС-5ао02.07.2025 19:00:061 070−5−0.47%1 0751 0751 0551 0751 0652526 58010
Мегион-ао02.07.2025 19:00:06324−6−1.82%33032532032532220064 4807
Мегион-ап02.07.2025 19:00:06206−5.5−2.60%211.5212203212207.51 630338 58056
Мечел ао09:44:3489.65+0.76+0.85%88.8988.8988.559089.511 165 540104 329 6823 750
Мечел ап09:44:3786.35+0.85+0.99%85.585.8585.1586.986.1190 33016 389 968791
МКБ ао09:44:326.835+0.047+0.69%6.7886.86.796.9586.884 913 20033 801 2241 879
МКБ ЗО201702.07.2025 23:50:0154.7048+2.2048+4.20%52.552.573352.283954.706648.1869291 226 16122
МКБ ЗО202102.07.2025 23:50:0153.776+0.0756+0.14%53.700453.77653.77653.77653.776284 3402
МКПАО "ВК"09:44:35287.1−1.7−0.59%288.8288.7285.4290.5287.6772 132222 077 2016 295
МКПАО ЮМГ09:44:00739.3+2.1+0.28%737.2737.5734.2742739.7943697 554145
ММК09:44:3433.95+0.15+0.44%33.833.833.72533.9933.915666 61022 609 0501 296
МордЭнСб02.07.2025 19:00:060.7+0.008+1.16%0.6920.6940.6920.7020.698910 000634 62037
МосБиржа09:44:36201.37+0.17+0.08%201.2201.16201.05201.76201.33191 15038 484 7381 184
Мостотрест09:44:36130.75+0.65+0.50%130.1130.05130131.5130.351 290168 13216
МТС Банк09:44:071 230−0.5−0.04%1 230.51 2301 2241 238.51 2314 3845 396 163278
МТС-ао09:44:32234.45+0.35+0.15%234.1234.5233.9235.45234.75436 290102 420 8122 004
НакопРез02.07.2025 19:00:063 304−2−0.06%3 3063 299.53 2933 3223 300.56 03819 929 418101
НЕФАЗ02.07.2025 19:00:06285.500%285.5285.5280.5285.5282990279 23023
Нижкамшина02.07.2025 19:00:0640.6−0.5−1.22%41.141.140.641.140.752 900118 20015
НКНХ ао02.07.2025 19:00:0683−1−1.19%8483.881.8583.882.7527 4102 267 770379
НКНХ ап02.07.2025 19:00:0669−0.9−1.29%69.970.168.570.569.297 9306 775 963911
НКХП ао09:43:54679+9.5+1.42%669.5669.5668.56806747 9705 371 500177
НЛМК ао09:44:28113.94+0.24+0.21%113.7113.5113.5114.3113.96368 72042 017 1511 026
НМТП ао09:44:119.255+0.035+0.38%9.229.2259.2059.269.245533 9004 934 601282
НоваБев ао09:44:36425.5+2.5+0.59%423423423426424.520 7438 809 709533
Новатэк ао09:44:361 094+0.2+0.02%1 093.81 094.81 0871 096.61 091199 349217 480 8872 794
ОВК ао09:44:3640.88−0.12−0.29%4141.2840.341.3840.681 119 78845 562 4852 667
ОГК-2 ао09:44:060.3736−0.0003−0.08%0.37390.37450.3730.37610.37485 475 0002 051 965226
ОМЗ-ап02.07.2025 19:00:0610 060+520+5.45%9 5409 6809 66010 2009 96028278 92024
ОПИФ MM02.07.2025 19:00:061 242.5+1.5+0.12%1 2411 242.51 242.51 242.51 242.53 1233 880 32813
ОргСинт ао02.07.2025 19:00:0676.9−0.4−0.52%77.37776.577.67718 9901 462 112309
ОргСинт ап02.07.2025 19:00:0618.44−0.24−1.28%18.6818.7318.3618.7318.4643 420801 360811
ОРЕОЛСтрой02.07.2025 19:00:06N/A7 800N/AN/AN/AN/A000
ПавлАвт ао02.07.2025 19:00:069 420−160−1.67%9 5809 5809 2009 5809 32026242 54015
ПАРУС-ДВН02.07.2025 19:00:06911+1+0.11%91091090591191020 57618 715 64499
ПАРУС-КРАС02.07.2025 19:00:06900+1+0.11%89990089290090012 49111 241 20848
ПАРУС-ЛОГ02.07.2025 19:00:061 115+5+0.45%1 1101 1171 1101 1171 1124 6735 195 239108
ПАРУС-МАКС02.07.2025 19:00:061 292−3−0.23%1 2951 2911 2901 3071 301156202 97220
ПАРУС-НОРД02.07.2025 19:00:061 146−4−0.35%1 1501 1541 1431 1551 1483 5244 044 451112
ПАРУС-ОЗН02.07.2025 19:00:068 108+8+0.10%8 1008 0018 0018 1208 06536290 32917
ПАРУС-СБЛ02.07.2025 19:00:061 416−4−0.28%1 4201 4251 4051 4401 4181 7462 475 546132
Перловский02.07.2025 19:00:061 59500%1 5951 5501 5501 5951 5851117 4107
ПермьЭнСб02.07.2025 19:00:06266.2−11.8−4.24%278278.1259.2278.1268.359 77016 035 8491 627
ПермьЭнС-п02.07.2025 19:00:06271.2−7.4−2.66%278.6278.8270279.6272.810 4502 850 092466
ПИК ао09:44:35616.3+10.9+1.80%605.4605.4605.4617613.2877 011537 787 4937 953
ПИФ Аленка02.07.2025 19:00:0625 300−200−0.78%25 50025 40025 10025 40025 300812 051 90015
ПИФ АТРИУМ02.07.2025 19:00:061 830+5+0.27%1 8251 8801 8251 8801 85078144 1108
ПИФ КОНСЕР02.07.2025 19:00:06N/A2 450N/AN/AN/AN/A000
ПИФ СЖилН30.06.2025 19:00:01N/AN/AN/AN/AN/AN/A000
ПИФ СкладК02.07.2025 19:00:06N/A78 000N/AN/AN/AN/A000
ПИФАКТИВ2002.07.2025 19:00:06101 50000%101 500101 500101 500101 500101 5001101 5001
ПИФАКТИВФЛ02.07.2025 19:00:06N/A120 000N/AN/AN/AN/A000
ПИФАкции02.07.2025 19:00:0651.65−0.1−0.19%51.7551.6551.5551.6551.64 050208 9818
ПИФАльфАП202.07.2025 19:00:06220 000−9 000−3.93%229 000221 000220 000221 000221 0002441 0002
ПИФАльфаФФ27.02.2025 09:53:37N/AN/AN/AN/AN/AN/A000
ПИФАрс6.402.07.2025 19:00:0612 104−134−1.09%12 23812 18612 00012 18612 10210121 0264
ПИФАрсСИ02.07.2025 19:00:06N/A10 410N/AN/AN/AN/A000
ПИФГРИНФЛО02.07.2025 19:00:066 92000%6 9206 9206 9206 9206 9201069 2001
ПИФЗалЗайм02.07.2025 19:00:061 550+5+0.32%1 5451 5501 5501 5501 5505077 5004
ПИФИнМосБр02.07.2025 19:00:069 045+5+0.06%9 0408 9758 9759 0458 99016143 8102
ПИФКазна02.07.2025 19:00:0695.2+0.3+0.32%94.994.994.695.4595.156 050575 77262
ПИФКоммИнв02.07.2025 19:00:06N/A1 835N/AN/AN/AN/A000
ПИФНевский28.12.2023 12:59:23N/A76 000N/AN/AN/AN/A000
ПИФПарки2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФПромПар02.07.2025 19:00:06N/A39 000N/AN/AN/AN/A000
ПИФСбаланN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФСбер-КН26.06.2025 19:00:06302−3−0.98%305304300305301880264 93020
Полюс09:44:361 860.8−6.2−0.33%1 8671 858.41 858.41 868.81 862.616 81031 310 3061 084
Приморье02.07.2025 19:00:06N/A26 000N/AN/AN/AN/A000
ПСБ 0202.07.2025 19:00:04N/AN/AN/AN/AN/AN/A000
ПСБ обл0302.07.2025 19:00:04N/AN/AN/AN/AN/AN/A000
РазумИнвес02.07.2025 19:00:06889−0.6−0.07%889.6855855889858.84538 6456
Распадская09:44:36232.45+0.65+0.28%231.8232231.7235.05233.428 1006 557 937100
РГС СК ао02.07.2025 19:00:060.204400%0.20440.20640.20360.20760.20522 019 000414 287181
РДБанк ао02.07.2025 19:00:06151−1.5−0.98%152.5153.5149.51541514 710710 525149
РенДохПРО02.07.2025 19:00:06972.5+0.5+0.05%972972.5972978973.5902878 09133
Ренессанс09:44:36124.34+1.62+1.32%122.72122.72122.72124.96124.04232 71028 867 4061 052
Рентал ПРО02.07.2025 19:00:06973.3−0.4−0.04%973.7975972.7977.6975.12 4572 395 897134
РЖД 1Б-0202.07.2025 19:00:04N/A89.01N/AN/AN/AN/A000
РЖД 1Б-0302.07.2025 19:00:04N/A93.51N/AN/AN/AN/A000
РЖД 1Б-0430.06.2025 19:00:00N/A95N/AN/AN/AN/A000
РЖД 1Б-0530.06.2025 19:00:00N/A100N/AN/AN/AN/A000
РЖД 1Б-0602.07.2025 19:00:04N/A97.5N/AN/AN/AN/A000
РЖД 1Б-0724.12.2020 10:12:00N/AN/AN/AN/AN/AN/A000
РЖД 1Б-0802.07.2025 19:00:04N/A96.5N/AN/AN/AN/A000
РН-ЗапСиб02.07.2025 19:00:0681.8−0.6−0.73%82.482.48183.4821 480121 43243
РОСИНТЕРао02.07.2025 19:00:06113+1+0.89%112111111113112.423025 8449
Роснефть09:44:36434.5−0.5−0.11%435434.35434.3436.55435.2223 19497 130 1482 654
Россети09:44:310.06552+0.00016+0.24%0.065360.065460.06520.065620.0654474 530 0004 876 540381
Россети СК02.07.2025 19:00:0614.86−0.18−1.20%15.0415.6214.6215.6215.2415 860241 59684
Россети Ур09:44:270.3882+0.0022+0.57%0.3860.38180.38180.3940.388618 540 0007 205 246569
РоссЦентр09:44:340.6232+0.0008+0.13%0.62240.62240.62020.62660.62448 391 0005 238 549448
РоссЮг ао02.07.2025 19:00:060.06875+0.00045+0.66%0.06830.068050.06780.068750.0681512 210 000831 900102
Ростел -ао09:44:3257.79+0.04+0.07%57.7557.4157.4157.8957.71317 90018 345 188710
Ростел -ап09:44:3559.95−0.9−1.48%60.8560.758.656159.95656 15039 335 1941 041
РсетВол ао09:44:360.09685−0.0003−0.31%0.097150.0970.095650.097350.0966510 360 0001 001 187243
РСетиЛЭ02.07.2025 19:00:0613.47−0.02−0.15%13.4913.4913.3713.7813.48243 0003 276 645385
РСетиЛЭ-п09:44:35222.1−22.9−9.35%245222.6220.35229223.65812 390181 676 0406 059
РСетиМР ао09:43:571.3835+0.0015+0.11%1.3821.38151.38151.3851.3842 316 0003 205 765143
РСетиСЗ ао09:44:360.0875+0.00185+2.16%0.085650.086550.08610.090250.088273 590 0006 490 145567
РСетиЦП ао09:44:320.4203+0.0027+0.65%0.41760.41930.4170.42030.418914 050 0005 886 212307
РсетСиб ао09:44:340.5315+0.004+0.76%0.52750.52850.5250.5340.531 366 000724 029117
РСТомск ао02.07.2025 19:00:060.53−0.002−0.38%0.5320.5260.5060.530.518250 000129 72021
РСТомск ап02.07.2025 19:00:060.328−0.001−0.30%0.3290.3320.3270.3320.33150 00049 46014
РСХБ Акции02.07.2025 18:49:584 420−40−0.90%4 4604 5204 4104 5204 460626 7805
РСХБ Облиг02.07.2025 19:00:062 910−20−0.68%2 9302 9202 8702 9252 9205551 621 94530
РСХБ Сбал02.07.2025 19:00:063 100−15−0.48%3 1153 1903 1003 1903 170412 6702
РСХБДолРын02.07.2025 19:00:061 430−25−1.72%1 4551 4551 4301 4551 4451115 9055
Русагро09:44:35110.12+1+0.92%109.12109.2109.14110.28109.88312 10534 296 0411 590
РУСАЛ ао09:44:3630.805+0.135+0.44%30.6730.6130.6130.8230.73917 08028 181 5871 130
РусГидро09:44:310.4578+0.0002+0.04%0.45760.45760.45560.45870.457622 476 00010 285 693602
Русолово09:42:450.5976+0.0038+0.64%0.59380.59460.5910.59820.59541 359 000809 22370
РуссНфт ао09:44:36124.1−0.85−0.68%124.95125123.75125.05124.3453 11356 314 8361 384
РязЭнСб02.07.2025 19:00:0628.56−0.72−2.46%29.2829.2828.129.3228.48160 8004 578 330359
СамарЭн-ао02.07.2025 19:00:062.44−0.035−1.41%2.4752.482.442.482.445165 000403 33026
СамарЭн-ап02.07.2025 19:00:062.405−0.005−0.21%2.412.412.42.412.40529 00069 78519
Самолет ао09:44:301 248+17.5+1.42%1 230.51 230.51 230.51 250.51 243205 081254 902 2962 603
СаратНПЗ02.07.2025 19:00:068 600+150+1.78%8 4508 4008 3508 8008 550542 7505
СаратНПЗ-п02.07.2025 19:00:067 880−100−1.25%7 9808 0407 7208 0407 8808196 451 000182
СаратЭн-ао02.07.2025 19:00:060.387−0.001−0.26%0.3880.3910.3870.3910.38950 00019 4405
СаратЭн-ап02.07.2025 19:00:060.2435−0.008−3.18%0.25150.24550.24350.25150.2455420 000103 19016
Сахэнер ао02.07.2025 19:00:063.345+0.02+0.60%3.3253.3453.3253.3653.3530 900103 50235
Сбербанк09:44:35319.39−0.04−0.01%319.43319.53319.34319.87319.59761 370243 326 6302 637
Сбербанк-п09:44:29316.57−0.02−0.01%316.59316.59316.25317316.6864 26020 350 036525
Светофор02.07.2025 19:00:0612+0.05+0.42%11.951211.712.0511.85259 5723 081 4173 560
Светофор п02.07.2025 19:00:0624.45−0.3−1.21%24.7524.82425.324.7323 2457 979 1572 539
СевСт-ао09:44:351 040−2−0.19%1 0421 035.21 035.21 043.41 04022 89623 810 327775
Сегежа09:44:361.532+0.012+0.79%1.521.521.5191.5321.5276 889 90010 518 128900
Селигдар09:44:3543.2−0.08−0.18%43.2843.1542.9943.3143.1377 4703 341 547436
Синара02.07.2025 19:00:06N/A117 000N/AN/AN/AN/A000
Система ао09:44:3615.561+0.214+1.39%15.34715.36615.35515.57515.4748 833 200136 687 9622 172
Славн-ЯНОС02.07.2025 19:00:0616.65+0.55+3.42%16.11615.8516.716.220 300328 78048
Слав-ЯНОСп02.07.2025 19:00:0610.18+0.08+0.79%10.110.0410.0410.1810.148 30084 15419
СМЗ-аоN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Совкомбанк09:44:3616.44+0.045+0.27%16.39516.416.39516.4816.4451 409 50023 182 040522
СовкомЗО-102.07.2025 23:50:0177.3123+0.866+1.13%76.446378.549276.09578.549277.21637423 8616
СовкомЗО-202.07.2025 23:50:0196.0328−1.9672−2.01%9896.033996.032896.034296.033610753 0775
СовкомЗО-302.07.2025 23:50:01N/A36.2186N/AN/AN/AN/A000
СовкомТ10102.07.2025 23:50:0196+0.484+0.51%95.51696.118494.999996.118495.176313510 075 78733
Совкомфлот09:44:3375.94+0.14+0.18%75.875.8675.876.0375.9163 9004 850 933399
СоврАрБиз202.07.2025 19:00:06N/A185 000N/AN/AN/AN/A000
СоврАрБиз302.07.2025 19:00:06840+5+0.60%83583576084081036 66229 734 135256
СОЛЛЕРС09:44:20651.5−2−0.31%653.5653.5647657.565111 4107 426 185474
СПБ Биржа09:44:29221−0.6−0.27%221.6222.5219.7223.3220.8271 74560 008 5661 538
СтаврЭнСб02.07.2025 19:00:063.18−0.035−1.09%3.2153.2453.183.283.22162 000521 99564
СтаврЭнСбп02.07.2025 19:00:065.11−0.02−0.39%5.135.145.0255.2555.15881 0004 538 430191
СТГ09:43:501.7135+0.0095+0.56%1.7041.70451.70451.7141.71268 700117 59932
Сургнфгз09:44:3622.495−0.035−0.16%22.5322.5322.46522.6122.542 345 20052 860 273574
Сургнфгз-п09:44:3254.29−0.045−0.08%54.33554.5554.26554.63554.41343 41018 685 481929
СФНАрБиз702.07.2025 19:00:0685 600+1 600+1.90%84 00084 20082 40085 60085 00015913 526 60051
СФНАрБизн02.07.2025 19:00:06N/A580 000N/AN/AN/AN/A000
ТамбЭнСб02.07.2025 19:00:061.176−0.008−0.68%1.1841.1921.1581.1921.1749 00057 36018
ТамбЭнСб-п02.07.2025 19:00:060.7100%0.710.70.6920.710.70240 00028 0604
Татнфт 3ао09:44:27646.2−0.1−0.02%646.3647.7645.7648.3646.933 97021 976 7441 069
Татнфт 3ап09:44:35616.3−0.3−0.05%616.6617615.5617.8616.611 0386 805 616781
Таттел. ао02.07.2025 19:00:060.615−0.0215−3.38%0.63650.63550.6070.63750.6168 100 0004 988 1111 141
ТГК-109:44:330.00639−0.000004−0.06%0.0063940.00640.006360.0064260.00639527 400 0003 369 607300
ТГК-1409:44:360.00652−0.00007−1.06%0.006590.00660.00650.006640.00655972 600 0006 372 741401
ТГК-202.07.2025 19:00:060.006485−0.00014−2.11%0.0066250.006640.006450.006640.006525362 000 0002 362 585109
ТГК-2 ап02.07.2025 19:00:060.00915−0.00019−2.03%0.009340.009290.00910.00930.0091784 200 000772 160208
Телеграф02.07.2025 19:00:0610.14−0.1−0.98%10.2410.2410.1210.3210.2278 000796 716131
Телеграф-п02.07.2025 19:00:067.08−0.02−0.28%7.17.087.027.17.0681 200572 738146
ТЕПЛАНТ ао02.07.2025 19:00:063.93−0.114−2.82%4.0444.043.9264.043.962396 1001 569 383313
ТЗА ао02.07.2025 19:00:06137−3−2.14%140140136.5140137.59 7601 344 180260
ТКБ СУБ-ЗО02.07.2025 19:00:06N/A89N/AN/AN/AN/A000
ТКБИП Сбал02.07.2025 19:00:06N/A8 790N/AN/AN/AN/A000
ТКЗамещОбл02.07.2025 19:00:06800−0.5−0.06%800.5806798.5806800.5626501 195115
ТКЗКК ап02.07.2025 19:00:0612.5−0.28−2.19%12.7812.3212.3212.9812.55 70071 25422
ТМК ао09:44:06106.36+0.18+0.17%106.18106.12105.86106.68106.1822 8902 430 626124
ТНСэКубань02.07.2025 19:00:06527−9.5−1.77%536.5539525.55605381 770952 29095
ТНСэМаЭл-п02.07.2025 19:00:0648+0.7+1.48%47.34847.248.347.84 800229 49034
ТНСэнВорон02.07.2025 19:00:06342−4−1.16%346350340352345.510 9003 766 505431
ТНСэнВор-п02.07.2025 19:00:06125.8+0.2+0.16%125.6126.8124126.8125.42 890362 67047
ТНСэнМарЭл02.07.2025 19:00:0649.8+0.1+0.20%49.750.349.250.349.86 000298 79035
ТНСэнНН ао02.07.2025 19:00:063 240+20+0.62%3 2203 2403 2403 2403 24039 7203
ТНСэнНН ап02.07.2025 19:00:061 170−12−1.02%1 1821 1981 1501 1981 158126145 97048
ТНСэнрг ао02.07.2025 19:00:062 345+10+0.43%2 3352 3402 3402 4952 440242590 070118
ТНСэнРст02.07.2025 19:00:062.685−0.03−1.10%2.7152.6852.6352.6952.6631 00082 53014
ТНСэнРст-п02.07.2025 19:00:061.264−0.052−3.95%1.3161.3081.2641.3081.276642 000819 49897
ТНСэнЯр02.07.2025 19:00:06660−8−1.20%6686706606706649059 7209
ТНСэнЯр-п02.07.2025 19:00:06185+2+1.09%1831851851851857012 9505
Транснф ап09:44:321 413.4−1−0.07%1 414.41 4191 411.41 419.81 41523 76133 622 647942
ТРЗПИФN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Т-Техно ао09:44:353 268.4+0.2+0.01%3 268.23 270.83 266.63 2723 269.237 336122 058 9991 248
УралСиб ао02.07.2025 19:00:060.1112−0.0012−1.07%0.11240.11340.10880.11370.110914 870 0001 648 694292
УрКузница02.07.2025 19:00:0629 900−400−1.32%30 30029 20028 60029 90029 10014407 50013
Фармсинтез02.07.2025 19:00:063.25−0.025−0.76%3.2753.283.233.33.27812 8002 656 085516
ФондКонс02.07.2025 23:50:04100.2+0.25+0.25%99.9599.899.7102100.358 455848 46265
ФондПервый02.07.2025 23:50:04194+0.5+0.26%193.5193193195193.5112 1316
Фондсуб102.07.2025 19:00:067 400−100−1.33%7 5007 4007 4007 4007 40068503 2002
Фондсуб202.07.2025 19:00:067 00000%7 0007 0006 9007 1006 9002882 000 3006
ФондСубРуб02.07.2025 19:00:06N/A7 400N/AN/AN/AN/A000
ФосАгро ао09:44:296 090+5+0.08%6 0856 0856 0756 1026 0903 34420 365 428525
ХаризмИдеи02.07.2025 19:00:063 955−30−0.75%3 9853 9943 9553 9943 9701247 6394
ХеджФондА+02.07.2025 18:13:21N/A1 182N/AN/AN/AN/A000
ХеджФондД102.07.2025 18:13:21N/A1 073.6N/AN/AN/AN/A000
ХеджФондД502.07.2025 18:13:21N/A1 407N/AN/AN/AN/A000
ХеджФондР502.07.2025 19:00:06N/A2 056.6N/AN/AN/AN/A000
ХеджФондЮ502.07.2025 19:00:06N/A1 366.2N/AN/AN/AN/A000
Химпром ап02.07.2025 19:00:0619.74−0.04−0.20%19.7819.8619.319.919.6821 500423 05471
Хэдхантер09:44:383 239+19+0.59%3 2203 2263 2173 2443 2323 64711 787 677553
ХЭНДЕРСОН09:44:22580−1.4−0.24%581.4582578583.8579.52 7441 590 088260
ЦИАН09:44:31555.4+4.6+0.84%550.8550550557553.65 5263 059 018396
ЦМТ ао02.07.2025 19:00:0612.54+0.02+0.16%12.5212.4612.312.7812.4229 600367 91677
ЦМТ ап02.07.2025 19:00:069.96+0.06+0.61%9.99.929.8210.089.9260 900604 486170
ЧеркизГ-ао09:44:283 453−10−0.29%3 4633 4613 4303 4653 438224770 01365
ЧКПЗ ао02.07.2025 19:00:0617 050+500+3.02%16 55016 65016 65017 40017 00011187 2509
ЧМК ао02.07.2025 19:00:064 780−15−0.31%4 7954 7954 7754 8104 795151723 75563
ЭЛ5Энер ао09:44:240.4958+0.0026+0.53%0.49320.49340.49340.49620.49522 849 0001 410 864145
Элемент09:44:130.13705−0.0002−0.15%0.137250.1380.136550.1380.13691 744 000238 72254
ЭН+ГРУП ао09:44:10400.15+2.1+0.53%398.05399.1397.75401.45399.917 5767 028 357499
ЭнергияРКК09:44:2016 990+20+0.12%16 97016 97016 87017 17016 98032543 45021
ЭсЭфАй ао09:44:361 237.2−1.4−0.11%1 238.61 239.61 232.41 239.61 235.83 7984 693 520431
ЮГК09:44:360.5872+0.0128+2.23%0.57440.57350.5710.59110.58261 973 992 0001 149 989 97922 571
ЮжКузб. ао02.07.2025 19:00:06930−10−1.06%9409329309329301110 2402
Юнипро ао09:44:261.542+0.002+0.13%1.541.5341.5251.5431.53415 480 00023 748 979516
ЮТэйр ао02.07.2025 19:00:0611.8−0.03−0.25%11.8311.8311.7412.0711.8725 900307 39450
ЮУНК ао02.07.2025 19:00:064 820−130−2.63%4 9504 9204 7904 9704 8806623 229 400378
Яковлев-309:44:0329.82+0.14+0.47%29.6829.8229.6229.8629.76342 10010 181 968192
Якутскэн-п02.07.2025 19:00:060.351−0.002−0.57%0.3530.3540.3510.3540.35270 00024 6505
Якутскэнрг02.07.2025 19:00:060.426+0.002+0.47%0.4240.4230.4230.4260.425100 00042 4904
ЯНДЕКС09:44:364 130−1−0.02%4 1314 1324 1194 1374 13019 68381 290 1331 987
ЯТЭК ао02.07.2025 19:00:0651.2−1.55−2.94%52.7552.1550.952.1551.525 4001 307 610304
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
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.