Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Акции и ПИФы стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
+МосЭнерго 12.12.2025 23:50:05 1.9885 −0.0585 −2.86% 2.047 2.047 1.9885 2.0605 2.0245 14 050 000 28 441 162 3 340
2х Акции 12.12.2025 23:50:05 855 −25 −2.84% 880 883 848.5 887 869 34 511 29 996 869 198
2хОФЗ 12.12.2025 23:50:05 156 500 +450 +0.29% 156 050 156 000 156 000 156 700 156 450 83 12 984 750 21
AKAI ETF 12.12.2025 23:50:05 106.68 +0.05 +0.05% 106.63 106.67 106.1 107.14 106.43 697 74 183 215
AKBC ETF 12.12.2025 23:50:05 98.7 −1.3 −1.30% 100 100.5 98.1 100.5 99.4 47 961 4 767 937 290
AKCN ETF 12.12.2025 23:50:05 96.3 −1.7 −1.73% 98 98.3 96.2 98.5 97.6 2 010 196 135 75
AKFB ETF 12.12.2025 23:50:05 125.15 −0.09 −0.07% 125.24 125.28 125.13 125.43 125.21 3 662 287 458 635 587 1 847
AKFN ETF 12.12.2025 23:50:05 97 −1.8 −1.82% 98.8 98.7 96.9 98.9 97.9 570 55 822 92
AKGD ETF 12.12.2025 23:50:05 243.41 −0.08 −0.03% 243.49 243.83 241.38 247.39 245.98 709 312 174 566 075 3 821
AKGP ETF 12.12.2025 23:50:05 1.087 −0.007 −0.64% 1.094 1.095 1.08 1.102 1.101 10 068 125 11 082 268 14 864
AKHT ETF 12.12.2025 23:50:05 98.82 −0.19 −0.19% 99.01 99.02 98.09 99.13 98.45 5 431 534 703 231
AKMM ETF 12.12.2025 23:50:05 159.69 +0.2 +0.13% 159.49 159.65 159.64 159.69 159.65 42 700 464 6 818 212 421 26 370
AKMP ETF 12.12.2025 23:50:05 1.148 +0.0019 +0.17% 1.1461 1.147 1.1469 1.148 1.1478 395 151 284 453 555 865 586 413
AKPP ETF 12.12.2025 18:59:29 146.52 +4.94 +3.49% 141.58 141.56 139.21 147.89 144.32 62 568 9 029 514 1 081
AKQU ETF 12.12.2025 23:50:05 72.82 −0.69 −0.94% 73.51 73.77 72.7 74 73.31 3 190 233 855 370
AKUP ETF 12.12.2025 18:59:29 12.75 +0.01 +0.08% 12.74 12.74 12.73 12.82 12.77 52 470 670 002 1 441
AMFL ETF 12.12.2025 23:50:05 124.3 +0.4 +0.32% 123.9 124 124 124.3 124.2 31 095 3 861 264 78
AMGB ETF 12.12.2025 23:50:05 127.6 +0.2 +0.16% 127.4 127.4 127.1 127.7 127.2 17 006 2 162 339 70
AMGL ETF 12.12.2025 23:50:05 129.9 −0.1 −0.08% 130 129.3 129.3 132 131.1 20 881 2 736 985 78
AMNR ETF 12.12.2025 23:50:05 140.71 +0.18 +0.13% 140.53 140.705 140.528 140.712 140.708 1 635 832 230 174 708 347
AMNY ETF 12.12.2025 23:50:05 1 180.18 +2.86 +0.24% 1 177.32 1 181 1 175.46 1 185.56 1 183.24 17 138 20 278 452 50
AMRE ETF 12.12.2025 23:50:05 113.6 −1.7 −1.47% 115.3 115.2 113.5 115.8 115.1 44 539 5 125 490 150
AMRH ETF 12.12.2025 23:50:05 149.8 +0.4 +0.27% 149.4 149.7 149.4 150.1 149.5 9 945 1 486 829 80
BCSB ETF 12.12.2025 23:50:05 15.186 −0.03 −0.20% 15.216 15.216 15.098 15.216 15.102 922 166 13 926 249 422
BCSD ETF 12.12.2025 23:50:05 12.914 +0.015 +0.12% 12.899 12.911 12.908 12.914 12.911 43 144 228 557 018 373 4 218
BCSE ETF 12.12.2025 23:50:05 957 +7 +0.74% 950 949.5 949 961 959.5 4 142 3 973 490 106
BCSG ETF 12.12.2025 18:59:29 12.98 +0.2 +1.56% 12.78 12.85 12.83 13.11 13.01 314 536 4 093 298 699
BCSR ETF 12.12.2025 23:50:05 11.3 −0.16 −1.40% 11.46 11.47 11.25 11.51 11.43 628 311 7 181 684 295
BCSW ETF 12.12.2025 18:59:29 10.84 0 0% 10.84 10.84 10.8 10.87 10.86 180 859 1 964 485 64
BNDA ETF 12.12.2025 23:50:05 1 122.4 −5.5 −0.49% 1 127.9 1 127.9 1 121.7 1 128.8 1 128 135 152 279 10
BNDB ETF 12.12.2025 23:50:05 1 171.4 +1.5 +0.13% 1 169.9 1 170 1 162.3 1 171.4 1 169.7 53 61 992 8
BNDC ETF 12.12.2025 23:50:05 1 171.2 +2 +0.17% 1 169.2 1 170.7 1 163.9 1 172.5 1 170.3 203 237 573 8
BOND ETF 12.12.2025 23:50:05 1 522.8 +11.8 +0.78% 1 511 1 519.8 1 510.8 1 522.8 1 519.6 3 388 5 148 086 110
CASH ETF 12.12.2025 23:50:05 12.303 +0.0158 +0.13% 12.2872 12.3018 12.3018 12.9016 12.3034 16 380 025 201 530 606 1 041
CNYM ETF 12.12.2025 23:50:05 125.67 −0.28 −0.22% 125.95 125.14 125 126.57 125.69 125 914 15 865 901 642
EQMX ETF 12.12.2025 23:50:05 138.7 −2.4 −1.70% 141.1 141.5 138.65 141.6 140.2 893 821 125 305 472 5 262
ESGE ETF 12.12.2025 23:50:05 83.72 −1.18 −1.39% 84.9 84.86 83.61 85.37 84.93 3 515 298 542 195
ESGR ETF 12.12.2025 18:59:29 1 193.5 +2 +0.17% 1 191.5 1 198 1 193 1 198 1 195 12 14 340 4
ETF AKIE 12.12.2025 23:50:05 1 002.82 −13.65 −1.34% 1 016.47 1 016.47 1 001.61 1 019.67 1 012.42 156 157 938 73
ETF AKMB 12.12.2025 23:50:05 1.8452 −0.0026 −0.14% 1.8478 1.8478 1.8446 1.8508 1.8466 103 841 625 191 769 427 74 001
ETF AKME 12.12.2025 23:50:05 189.98 −3.48 −1.80% 193.46 193 189.28 193.66 192.24 334 860 64 369 693 1 885
ETF DIVD 12.12.2025 23:50:05 1 123 −24.4 −2.13% 1 147.4 1 147.4 1 123 1 147.4 1 137.4 1 344 1 528 682 254
ETF GROD 12.12.2025 23:50:05 810.5 −15.5 −1.88% 826 828.5 810.5 831 819.5 274 224 506 51
FINC ETF 12.12.2025 18:59:29 1 274.3 +0.6 +0.05% 1 273.7 1 274.3 1 274.3 1 274.3 1 274.3 12 15 292 1
FLOW ETF 12.12.2025 18:59:29 1 024.6 +1.4 +0.14% 1 023.2 1 024.2 1 024.1 1 024.6 1 024.4 49 759 50 974 374 966
FMBR ETF 12.12.2025 23:50:05 10.159 −0.005 −0.05% 10.164 10.164 10.158 10.169 10.165 69 531 706 758 226
FMMM ETF 12.12.2025 23:50:05 12.445 +0.024 +0.19% 12.421 12.441 12.441 12.446 12.443 8 468 681 105 377 826 1 629
GOLD ETF 12.12.2025 23:50:05 2.6955 +0.0095 +0.35% 2.686 2.68 2.674 2.74 2.7155 43 013 721 116 805 670 43 260
GOOD ETF 12.12.2025 23:50:05 1 246.5 +1.3 +0.10% 1 245.2 1 245.6 1 245.5 1 246.6 1 246.2 401 499 717 21
INFL ETF 12.12.2025 18:59:29 127.22 +0.26 +0.20% 126.96 127.24 126.76 127.26 126.92 1 096 139 094 22
INGO ETF 12.12.2025 18:59:29 149.7 −0.25 −0.17% 149.95 149.55 149.55 150.15 149.95 22 240 3 334 857 379
iАвиастКао 12.12.2025 23:50:05 0.5055 −0.01 −1.94% 0.5155 0.5175 0.5035 0.5175 0.5095 121 883 000 62 107 398 3 731
iАренадата 12.12.2025 23:50:05 86.68 −0.44 −0.51% 87.12 87.14 86.68 87.78 87.14 282 286 24 600 248 11 446
iАРТГЕН ао 12.12.2025 23:50:05 69.32 −1.06 −1.51% 70.38 70.5 69.02 72.2 70.62 198 270 14 002 979 1 439
iАстра ао 12.12.2025 23:50:05 266.2 −2.45 −0.91% 268.65 268.65 265.15 271.45 267.6 669 111 179 061 776 12 122
iВУШХолднг 12.12.2025 23:50:05 92.3 −3.57 −3.72% 95.87 96.1 91.83 96.42 93.71 4 579 314 429 126 831 32 149
iГЕНЕТИКО 12.12.2025 23:50:05 24.64 −0.41 −1.64% 25.05 25.01 24.4 25.46 25.02 363 960 9 105 804 1 401
iДиасофт 12.12.2025 23:50:05 1 831.5 −3 −0.16% 1 834.5 1 835.5 1 828 1 840.5 1 834.5 9 444 17 326 927 1 516
iИВА 12.12.2025 23:50:05 166.95 −1.05 −0.63% 168 168.3 166.6 170.35 168.9 1 184 790 200 104 967 11 937
iКаршеринг 12.12.2025 23:50:05 121.7 +0.35 +0.29% 121.35 121.4 120.7 124.85 122.6 133 417 16 356 796 3 510
iММЦБ ао 12.12.2025 23:50:05 116.3 −1 −0.85% 117.3 117.7 113.6 119.8 118.1 15 140 1 788 379 195
iНаукаСвяз 12.12.2025 23:50:05 250.5 −7 −2.72% 257.5 256.5 247 259.5 253.5 17 460 4 424 045 480
iНПОНаука 12.12.2025 23:50:05 452 −8.5 −1.85% 460.5 460.5 452 463.5 457.5 1 250 571 750 53
iОзонФарм 12.12.2025 23:50:05 51.83 −0.44 −0.84% 52.27 52.27 51.29 53.23 52.27 5 018 980 262 272 410 13 883
iПозитив 12.12.2025 23:50:05 1 060.6 −15 −1.39% 1 075.6 1 075.4 1 055 1 081.2 1 069.4 151 502 161 990 699 10 384
iпре-АйПиО 09.12.2025 16:03:57 14 300 000 +618 000 +4.52% 13 682 000 14 300 000 14 300 000 14 300 000 14 300 000 1 14 300 000 1
iПРОМОМЕД 12.12.2025 23:50:05 404.95 −1.4 −0.34% 406.35 406.35 397.75 409.75 402.65 139 695 56 247 192 3 438
iСофтлайн 12.12.2025 23:50:05 79.72 −0.7 −0.87% 80.42 80.88 79.46 80.9 80.02 1 173 370 93 900 820 4 462
iЭлемент 12.12.2025 23:50:05 0.1169 −0.00225 −1.89% 0.11915 0.1193 0.1156 0.1199 0.1185 87 610 000 10 382 416 1 424
LQDT ETF 12.12.2025 23:50:05 1.8714 +0.0024 +0.13% 1.869 1.8714 1.8713 1.8714 1.8713 6 800 233 028 12 725 594 062 225 275
MDMG-ао 12.12.2025 23:50:05 1 371.4 −31.5 −2.25% 1 402.9 1 402.9 1 360.3 1 422 1 393.9 108 870 151 801 287 11 758
MKBD ETF 12.12.2025 23:50:05 970 −18 −1.82% 988 982 970 982 976 87 84 924 7
MONY ETF 12.12.2025 18:59:29 119.15 −0.05 −0.04% 119.2 119.25 118.92 119.25 119.05 4 608 548 576 40
OBLG ETF 12.12.2025 23:50:05 188.62 +0.5 +0.27% 188.12 188.5 188.14 188.74 188.48 128 170 24 158 574 1 393
OKEY-гдр 12.12.2025 18:59:29 32.52 −0.41 −1.25% 32.93 33.84 31.1 33.86 32.27 75 170 2 425 576 431
OPNB ETF 06.11.2025 23:50:06 107.5 −0.5 −0.46% 108 107.7 107.5 108.1 107.72 350 37 701 6
OPNR ETF 06.11.2025 23:50:06 103.14 −0.38 −0.37% 103.52 103.72 103 103.72 103.14 3 613 372 633 194
PRIE ETF 12.12.2025 18:59:29 885 0 0% 885 890 885 890 888 2 1 775 2
PSGM ETF 12.12.2025 23:50:05 12.573 −0.004 −0.03% 12.577 12.496 12.446 12.754 12.648 1 076 898 13 620 831 133
PSMM ETF 12.12.2025 23:50:05 13.193 +0.018 +0.14% 13.175 13.192 13.19 13.198 13.196 10 247 025 135 215 842 463
PSRB ETF 12.12.2025 23:50:05 12.932 +0.091 +0.71% 12.841 12.841 12.831 12.943 12.869 622 233 8 007 390 160
PSRE ETF 12.12.2025 23:50:05 9.837 −0.161 −1.61% 9.998 10.012 9.79 10.021 9.896 520 909 5 154 857 101
RSHU ETF 12.12.2025 18:59:29 125.2 +1.54 +1.25% 123.66 124.2 123.66 127.26 126.62 3 176 402 140 107
SAFE ETF 12.12.2025 18:59:29 16.5 +0.065 +0.40% 16.435 16.425 16.41 16.51 16.5 18 633 530 307 411 120 11 094
SBBC ETF 12.12.2025 18:59:29 10.234 −0.016 −0.16% 10.25 10.25 10.219 10.466 10.32 262 338 2 707 353 434
SBBY ETF 12.12.2025 18:59:29 10.43 +0.014 +0.13% 10.416 10.446 10.4 10.516 10.456 152 772 1 598 977 410
SBCB ETF 12.12.2025 18:59:29 1 380 −1.5 −0.11% 1 381.5 1 382.5 1 368 1 391 1 387.5 20 408 28 269 086 663
SBCN ETF 12.12.2025 18:59:29 11.959 +0.019 +0.16% 11.94 11.94 11.857 12.058 11.974 447 513 5 364 035 590
SBDS ETF 12.12.2025 18:59:29 3.53 −0.01 −0.28% 3.54 3.54 3.525 3.565 3.55 19 035 67 569 190
SBFR ETF 12.12.2025 18:59:29 13.83 +0.012 +0.09% 13.818 13.82 13.802 13.834 13.824 805 724 11 137 868 1 316
SBGB ETF 12.12.2025 18:59:29 14.939 +0.012 +0.08% 14.927 14.928 14.904 14.94 14.933 534 543 7 982 569 893
SBGD ETF 12.12.2025 18:59:29 31.9 +0.155 +0.49% 31.745 31.815 31.685 32.435 32.145 2 805 323 90 170 698 6 558
SBHI ETF 12.12.2025 18:59:29 7.574 −0.012 −0.16% 7.586 7.586 7.566 7.73 7.616 58 508 445 550 642
SBLB ETF 12.12.2025 18:59:29 12.214 +0.014 +0.11% 12.2 12.25 12.172 12.252 12.214 2 105 569 25 717 459 1 196
SBMM ETF 12.12.2025 23:50:05 17.3935 +0.0225 +0.13% 17.371 17.393 17.393 17.394 17.393 154 719 815 2 691 112 514 27 429
SBMX ETF 12.12.2025 18:59:29 18.231 −0.069 −0.38% 18.3 18.352 18.208 18.46 18.344 2 222 824 40 775 823 5 091
SBPS ETF 12.12.2025 18:59:29 2.915 0 0% 2.915 2.92 2.91 2.94 2.93 56 208 164 630 348
SBRB ETF 12.12.2025 18:59:29 17.383 +0.084 +0.49% 17.299 17.31 17.31 17.417 17.382 3 895 675 67 714 699 3 552
SBRI ETF 12.12.2025 18:59:29 11.67 −0.008 −0.07% 11.678 11.682 11.622 11.812 11.714 10 756 125 997 159
SBRS ETF 12.12.2025 18:59:29 13.66 +0.015 +0.11% 13.645 13.645 13.635 13.82 13.675 1 882 829 25 747 508 216
SBSC ETF 12.12.2025 18:59:29 7.865 −0.012 −0.15% 7.877 7.883 7.82 7.947 7.894 81 085 640 111 426
SCFT ETF 12.12.2025 18:59:29 4.64 −0.02 −0.43% 4.66 4.68 4.64 4.68 4.658 492 2 292 29
SCLI ETF 12.12.2025 18:59:29 6.465 +0.01 +0.15% 6.455 6.462 6.462 6.465 6.465 294 796 1 905 825 367
SILA ETF 12.12.2025 18:59:29 102.01 +0.16 +0.16% 101.85 101.97 101.97 102.01 101.97 8 081 824 043 22
SIPO ETF 12.12.2025 18:59:29 7.178 −0.024 −0.33% 7.202 7.2 7.134 7.243 7.175 23 066 165 497 428
SMCF ETF 12.12.2025 18:59:29 1 014 +1.5 +0.15% 1 012.5 1 007.2 1 007.2 1 014 1 013.1 15 15 196 6
STME ETF 12.12.2025 18:59:29 4.155 +0.01 +0.24% 4.145 4.15 4.09 4.185 4.17 10 778 298 44 919 988 3 681
SUGB ETF 12.12.2025 23:50:05 1 414.5 +2.5 +0.18% 1 412 1 415.5 1 414.5 1 415.5 1 415 27 38 208 7
TBEU ETF 12.12.2025 23:50:05 10.29 +0.07 +0.68% 10.22 10.24 10.23 10.29 10.27 11 879 121 990 79
TBRU ETF 12.12.2025 23:50:05 7.67 +0.03 +0.39% 7.64 7.64 7.63 7.68 7.65 164 778 1 260 724 466
TCS perp1 12.12.2025 23:50:03 100.2002 −1.5011 −1.48% 101.7013 101.0188 100.2 101.0189 100.4018 1 112 88 580 307 31
TCS perp2 12.12.2025 23:50:03 75.1199 −1.3276 −1.74% 76.4475 75.4999 75.0275 75.4999 75.255 7 417 950 5
TDIV ETF 12.12.2025 23:50:05 10.04 −0.14 −1.38% 10.18 10.12 10.04 10.22 10.15 19 653 199 418 67
TEUR ETF 12.12.2025 23:50:05 6.19 +0.01 +0.16% 6.18 6.18 6.11 6.19 6.17 60 954 376 202 214
TGLD ETF 12.12.2025 18:59:29 13.47 +0.21 +1.58% 13.26 13.37 13.32 13.64 13.56 2 260 814 30 658 050 1 218
TITR ETF 12.12.2025 18:59:29 5.56 +0.01 +0.18% 5.55 5.53 5.52 5.59 5.56 7 565 42 033 77
TLCB ETF 12.12.2025 18:59:29 10.07 0 0% 10.07 10 9.97 10.15 10.11 1 946 256 19 674 266 1 181
TMON ETF 12.12.2025 18:59:29 148.37 +0.08 +0.05% 148.29 148.6 148.32 148.61 148.41 45 250 6 715 453 214
TMOS ETF 12.12.2025 23:50:05 6.33 −0.1 −1.56% 6.43 6.45 6.3 6.45 6.4 995 473 6 373 502 749
TOFZ ETF 12.12.2025 23:50:05 13.56 −0.03 −0.22% 13.59 13.52 13.52 13.63 13.58 111 103 1 509 104 70
TPAY ETF 12.12.2025 23:50:05 100.5 +0.15 +0.15% 100.35 100.45 100.44 100.59 100.5 3 177 881 319 379 038 25 899
TRND ETF 12.12.2025 23:50:05 9.6 −0.14 −1.44% 9.74 9.7 9.56 9.77 9.67 22 918 221 706 43
TRUR ETF 12.12.2025 18:59:29 9.88 +0.04 +0.41% 9.84 9.84 9.77 9.92 9.89 144 512 1 429 136 471
TUSD ETF 12.12.2025 23:50:05 6.42 +0.01 +0.16% 6.41 6.41 6.39 6.43 6.42 252 448 1 619 719 395
VEON 12.12.2025 18:59:29 78.7 +0.3 +0.38% 78.4 78.5 78.5 79.3 78.8 2 250 177 201 33
WILD ETF 12.12.2025 23:50:05 1 007.2 −5.8 −0.57% 1 013 1 015.4 1 007.2 1 015.4 1 011.4 26 26 297 8
YUAN ETF 12.12.2025 18:59:29 114.41 −0.6 −0.52% 115.01 115.01 113.48 115.01 114.48 1 901 217 633 41
ААА Золото 12.12.2025 18:59:29 3 020 +50 +1.68% 2 970 3 000 2 970 3 080 3 010 99 297 850 25
АбрауДюрсо 12.12.2025 23:50:05 160.6 −5.2 −3.14% 165.8 167 160 167.4 164 117 540 19 282 972 1 088
Авангрд-ао 12.12.2025 23:50:05 680 −1 −0.15% 681 682 676 689 683 2 127 1 453 588 259
АкБрс-Инв 23.01.2023 15:12:02 N/A N/A N/A N/A N/A N/A 0 0 0
АкБрс-Прсп N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Акрон 12.12.2025 23:50:05 17 900 +200 +1.13% 17 700 17 750 17 750 18 010 17 904 791 14 162 302 235
АКЦЕНТ IV 12.12.2025 18:59:29 1 280.4 −1.6 −0.12% 1 282 1 282 1 280.4 1 282 1 280.5 338 433 274 37
АЛРОСА ао 12.12.2025 23:50:05 40.11 −1.2 −2.90% 41.31 41.31 40.06 41.63 40.79 12 136 300 495 022 722 23 906
АлфаКомНед 12.12.2025 18:59:29 N/A 109 200 N/A N/A N/A N/A 0 0 0
АЛЬФАЗО400 12.12.2025 23:50:03 68 +0.9658 +1.44% 67.0342 68.6997 68 68.6997 68.2332 3 162 408 2
АЛЬФАЗО500 12.12.2025 23:50:03 81 −1 −1.22% 82 80.7376 80.7148 81.2456 80.9978 92 5 912 244 16
Аннапурна 12.12.2025 18:59:29 N/A 24 600 N/A N/A N/A N/A 0 0 0
АПРИ 12.12.2025 23:50:05 15.054 +0.212 +1.43% 14.842 15.268 14.752 15.272 15.066 233 390 3 516 344 578
Аптеки36и6 12.12.2025 23:50:05 8.564 −0.046 −0.53% 8.61 8.61 8.54 8.972 8.76 3 750 560 32 857 308 5 154
Арсагера 12.12.2025 23:50:05 8.36 −0.19 −2.22% 8.55 8.51 8.35 8.64 8.46 58 900 498 389 157
АрсагераФА 12.12.2025 18:59:29 14 844 −636 −4.11% 15 480 14 832 14 832 14 938 14 864 133 1 976 814 31
АрсКР1.55 12.12.2025 18:59:29 2 900 +78 +2.76% 2 822 2 841 2 834.5 2 900 2 845 71 201 987 8
АстрЭнСб 12.12.2025 23:50:05 2.63 −0.12 −4.36% 2.75 2.74 2.605 2.74 2.655 2 281 000 6 054 510 445
Атон - ОФЗ 12.12.2025 18:59:29 N/A 1 270 N/A N/A N/A N/A 0 0 0
Атон-Об2.0 12.12.2025 18:59:29 N/A 1 060 N/A N/A N/A N/A 0 0 0
АшинскийМЗ 12.03.2025 19:00:00 68.05 +0.35 +0.52% 67.7 67.8 67.2 68.95 68.05 775 800 52 807 620 1 340
Аэрофлот 12.12.2025 23:50:05 56.37 −1.14 −1.98% 57.51 57.51 56.12 57.7 56.97 25 031 940 1 426 115 228 31 090
БАЗИС 12.12.2025 18:59:29 105.8 +1.82 +1.75% 103.98 105.8 103.56 107.72 105.28 819 340 86 264 118 3 101
БашИнСв ап 12.12.2025 23:50:05 9.36 0 0% 9.36 9.47 9.36 9.5 9.46 25 000 236 458 21
Башнефт ао 12.12.2025 23:50:05 1 501.5 −26.5 −1.73% 1 528 1 530 1 496.5 1 549 1 527 21 936 33 498 334 1 572
Башнефт ап 12.12.2025 23:50:05 891 −20.5 −2.25% 911.5 913 888 917.5 903.5 113 362 102 398 363 4 370
Белон ао 12.12.2025 23:50:05 12.09 −0.04 −0.33% 12.13 12.15 12 12.85 12.48 1 073 700 13 404 325 1 369
БКС ОФЗ ВД 12.12.2025 23:50:05 106.59 +0.11 +0.10% 106.48 106.47 106.21 107.07 106.75 201 428 21 501 648 1 066
БКС РосАкц 12.12.2025 23:50:05 4.69 −0.07 −1.47% 4.76 4.78 4.66 4.79 4.75 2 125 692 10 089 907 704
БКС РосЕвр 12.12.2025 23:50:05 12.105 −0.095 −0.78% 12.2 12.2 12.01 12.22 12.125 191 751 2 325 339 250
БКС РосОбл 12.12.2025 23:50:05 4.012 +0.004 +0.10% 4.008 4.008 3.986 4.012 4.004 3 404 298 13 630 235 786
БКСАкцрост 12.12.2025 23:50:05 158 −3.2 −1.99% 161.2 161 157.4 161.4 160.4 23 857 3 826 271 67
БКСДивАкци 12.12.2025 23:50:05 77.88 −1.56 −1.96% 79.44 79.5 77.72 79.88 78.78 66 151 5 210 833 259
БКСДрагМет 12.12.2025 23:50:05 302.5 +6.5 +2.20% 296 300 290.5 304.5 301 32 923 9 910 065 152
БКСКапитал 12.12.2025 23:50:05 506 −4.8 −0.94% 510.8 513 506 513 509.4 18 814 9 585 488 137
БСП ао 12.12.2025 23:50:05 321.72 −3.33 −1.02% 325.05 324.9 321.21 325.45 322.5 657 480 212 037 548 8 316
БСП ап 12.12.2025 23:50:05 53 −0.8 −1.49% 53.8 53.6 53 54 53.55 82 000 4 389 535 200
БурЗолото 12.12.2025 23:50:05 1 436 +10 +0.70% 1 426 1 422 1 422 1 488 1 452 2 498 3 628 346 319
Варьеган 12.12.2025 23:50:05 2 375 −45 −1.86% 2 420 2 420 2 360 2 485 2 425 323 783 265 66
Варьеган-п 12.12.2025 23:50:05 1 205 0 0% 1 205 1 210 1 195 1 220 1 210 629 761 610 41
ВИ.ру 12.12.2025 23:50:05 69.68 −1.02 −1.44% 70.7 70.52 68.67 71.15 70.28 567 052 39 851 991 5 481
ВИМ Вал пл 12.12.2025 23:50:05 10 785 +10 +0.09% 10 775 10 745 10 725 10 820 10 765 341 3 670 560 42
ВИМНакопРе 12.12.2025 18:59:29 3 581 +1 +0.03% 3 580 3 580 3 580 3 627.5 3 591.5 68 032 244 348 503 2 322
ВолгЭнСб 12.12.2025 23:50:05 14.25 +1 +7.55% 13.25 13.1 12.65 14.25 12.9 134 000 1 730 500 32
ВолгЭнСб-п 12.12.2025 23:50:05 12.4 −0.3 −2.36% 12.7 12.8 12.2 12.9 12.4 85 000 1 055 200 48
ВсеСзПортф 12.12.2025 18:59:29 N/A 1 355 N/A N/A N/A N/A 0 0 0
ВСМПО-АВСМ 12.12.2025 23:50:05 31 360 −820 −2.55% 32 180 32 200 31 340 32 400 31 860 1 431 45 600 420 682
ВТБ ао 12.12.2025 23:50:05 71.62 −1.28 −1.76% 72.9 72.88 71.54 73.11 72.2 75 740 303 5 468 326 825 115 619
ВТБ ЗО-Т1 12.12.2025 23:50:03 80.7828 −0.8149 −1.00% 81.5977 80.9997 79.8 81 80.4693 995 63 524 974 200
ВТБСУБ1-10 12.12.2025 19:00:01 N/A 72 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-11 12.12.2025 23:50:02 60 +1 +1.69% 59 60 60 60 60 1 6 000 000 1
ВТБСУБ1-12 12.12.2025 23:50:02 N/A 80 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-13 12.12.2025 23:50:02 80 +1.5 +1.91% 78.5 80 80 80 80 1 8 000 000 1
ВТБСУБ1-8 12.12.2025 23:50:02 70 0 0% 70 70 70 70 70 2 16 661 358 2
ВТБСУБ1-9 12.12.2025 19:00:01 N/A 72 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-1 12.12.2025 23:50:02 70 0 0% 70 63.0007 63.0007 70 67.6669 3 24 159 052 3
ВТБСУБТ1-2 12.12.2025 23:50:02 87.1 +3.1 +3.69% 84 87.1 87.1 87.2 87.1333 3 29 753 824 3
ВТБСУБТ1-3 12.12.2025 23:50:02 70.01 +0.51 +0.73% 69.5 70.0101 70.01 70.0101 70.01 3 24 995 619 3
ВТБСУБТ1-4 12.12.2025 19:00:01 N/A 72 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-5 12.12.2025 23:50:02 61.9 +0.9 +1.48% 61 62.19 60 62.2 61.15 15 91 729 000 11
ВТБСУБТ1-6 12.12.2025 23:50:02 N/A 80 N/A N/A N/A N/A 0 0 0
ВХЗ-ао 12.12.2025 23:50:05 160.8 −0.2 −0.12% 161 160 155.2 161.6 157.8 30 390 4 793 752 627
ВыбСудЗ ао 12.12.2025 23:50:05 9 100 −250 −2.67% 9 350 9 150 8 950 9 250 9 050 38 344 150 38
ВыбСудЗ ап 12.12.2025 23:50:05 7 800 −100 −1.27% 7 900 7 900 7 800 7 900 7 850 10 78 500 3
ГАЗ ао 12.12.2025 23:50:05 562 +3 +0.54% 559 559 551 566 561 760 426 400 28
ГАЗ ап 12.12.2025 23:50:05 386.5 −5 −1.28% 391.5 396 386.5 396.5 391 1 050 410 800 24
ГазК 2Б-01 12.12.2025 23:50:02 N/A 79 N/A N/A N/A N/A 0 0 0
ГазКБЗО26Д 12.12.2025 23:50:02 89.7055 −0.8696 −0.96% 90.5751 89.9 89.7055 90.5 89.9921 347 24 775 636 51
ГазКЗ-Б26Е 12.12.2025 23:50:02 75.5001 −1.3799 −1.79% 76.88 75.7879 75.5001 77.0845 75.9798 972 68 637 172 70
ГАЗКОН-ао 30.11.2023 18:50:02 659 +331 +100.91% 328 659 659 659 659 10 6 590 1
ГазпКап3Б1 12.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3Б2 17.11.2025 16:52:59 N/A N/A N/A N/A N/A N/A 0 0 0
Газпрнефть 12.12.2025 23:50:05 488.45 −9.6 −1.93% 498.05 499.75 488.45 501.45 493.95 563 364 278 279 366 9 309
ГАЗПРОМ ао 12.12.2025 23:50:05 127.44 −2.86 −2.19% 130.3 130 127.16 130.94 129.08 72 735 320 9 388 571 616 88 593
ГазпромК 2 12.12.2025 23:50:02 90 −1.99 −2.16% 91.99 89.01 89.01 90 89.34 3 2 680 200 3
ГазпромК 3 12.12.2025 23:50:02 74 0 0% 74 74 74 74 74 2 7 400 000 2
ГАЗ-сервис 30.11.2023 18:50:02 839 +511 +155.79% 328 839 839 839 839 10 8 390 1
ГАЗ-Тек ао 30.11.2023 18:50:02 1 739 +1 650.5 +1864.97% 88.5 1 739 1 739 1 739 1 739 10 17 390 1
Гиперион 12.12.2025 18:59:29 N/A 1 915 N/A N/A N/A N/A 0 0 0
ГК РБК ао 12.12.2025 23:50:05 11.825 +0.42 +3.68% 11.405 11.455 11.41 12.23 11.795 10 176 200 120 029 439 5 847
ГЛОРАКС 12.12.2025 23:50:05 57.13 −1.05 −1.80% 58.18 58.18 56.85 58.63 57.92 311 571 18 045 193 3 494
ГМКНорНик 12.12.2025 23:50:05 136.78 +0.42 +0.31% 136.36 136.4 135.6 138.5 136.92 18 289 030 2 504 075 756 38 539
ГПБУАЕОбИП 12.12.2025 18:59:29 N/A 1 940 N/A N/A N/A N/A 0 0 0
ГР Ростов 12.12.2025 23:50:05 43 200 −600 −1.37% 43 800 43 200 43 200 43 200 43 200 1 43 200 1
ГТМ ао 12.12.2025 23:50:05 171.1 −4.1 −2.34% 175.2 175.1 170.6 176.3 173.9 192 960 33 552 867 1 503
ДВМП ао 12.12.2025 23:50:05 52.73 −0.83 −1.55% 53.56 53.52 52.6 54.05 53.25 864 680 46 046 665 2 733
ДОМ.РФ 12.12.2025 18:59:29 1 742.5 +0.5 +0.03% 1 742 1 745 1 735 1 750 1 743.5 168 914 294 511 774 5 844
ДонскЗР 12.12.2025 23:50:05 4 190 −25 −0.59% 4 215 4 200 4 115 4 230 4 185 106 443 700 22
ДонскЗР п 12.12.2025 23:50:05 2 470 −10 −0.40% 2 480 2 480 2 440 2 510 2 460 67 164 860 20
Достояние 12.12.2025 18:59:29 11.124 +0.005 +0.04% 11.119 11.144 11.108 11.144 11.096 1 082 541 12 027 032 36
ДЭК ао 12.12.2025 23:50:05 1.889 −0.069 −3.52% 1.958 1.96 1.881 1.975 1.921 1 461 000 2 806 746 386
Европлан 12.12.2025 23:50:05 605.3 +6.1 +1.02% 599.2 597.5 597.1 607.9 602.5 1 063 602 640 780 224 20 521
ЕвроТранс 12.12.2025 23:50:05 136.3 +0.3 +0.22% 136 136.2 136 138.2 137.1 1 153 024 158 073 381 12 684
ЕвроЭлтех 12.12.2025 23:50:05 9.12 −0.18 −1.94% 9.3 9.3 8.98 9.34 9.14 289 820 2 646 980 596
ЗаводДИОД 12.12.2025 23:50:05 9.55 −0.06 −0.62% 9.61 9.68 9.48 9.76 9.6 64 000 614 329 87
Займер ао 12.12.2025 23:50:05 158.95 +0.4 +0.25% 158.55 158.55 157.95 159.25 158.55 202 980 32 185 714 2 143
ЗВЕЗДА ао 12.12.2025 23:50:05 6.86 −0.04 −0.58% 6.9 6.81 6.81 6.95 6.9 68 000 469 150 29
ЗИЛ ао 12.12.2025 23:50:05 4 170 −30 −0.71% 4 200 4 155 4 155 4 275 4 210 398 1 675 380 44
ЗПИФ АКЦ 1 12.12.2025 18:59:29 N/A 3 248 N/A N/A N/A N/A 0 0 0
ЗПИФ ВДО 12.12.2025 18:59:29 17 520 −340 −1.90% 17 860 17 880 17 260 17 880 17 660 151 2 653 700 45
ЗПИФ Рубин 05.03.2025 18:47:25 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФ СМЛТ 12.12.2025 18:59:29 891 0 0% 891 891 871 893 896 1 960 1 735 430 85
ЗПИФ ФПР 12.12.2025 23:50:05 800 −14.5 −1.78% 814.5 814.5 792 818.5 796.5 11 430 9 105 780 93
ЗПИФА-Т 12.12.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФА-ЮМ 12.12.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФДОМ.РФ 12.12.2025 18:59:29 6 150 −800 −11.51% 6 950 6 300 6 050 6 300 6 200 65 402 150 42
ЗПИФКомНед 12.12.2025 18:59:29 920 0 0% 920 915 915 925 920 5 883 5 411 000 93
ЗПИФЛофтин 18.11.2020 10:09:50 1 459 000 N/A 1 459 000 1 459 000 1 459 000 1 459 000 61 88 999 000 1
ЗПИФПервСп 03.06.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФПромИн N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ЗПИФРД 12.12.2025 18:59:29 125 000 +350 +0.28% 124 650 123 250 123 250 125 000 124 350 28 3 481 850 20
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 12.12.2025 18:59:29 350 000 +10 000 +2.94% 340 000 350 000 350 000 350 000 350 000 5 1 750 000 1
ЗПИФСовр 9 12.12.2025 18:59:29 5.876 −0.002 −0.03% 5.878 5.878 5.866 5.902 5.962 2 522 223 14 795 826 223
ЗПИФСовр10 12.12.2025 18:59:29 101.3 +0.07 +0.07% 101.23 101.24 100.15 101.33 100.83 17 820 1 796 756 81
Ижсталь ап 12.12.2025 23:50:05 3 380 −90 −2.59% 3 470 3 410 3 370 3 490 3 410 57 194 130 18
Ижсталь2ао 12.12.2025 23:50:05 4 260 −120 −2.74% 4 380 4 340 4 220 4 360 4 280 136 582 660 66
ИКРУСС-ИНВ 12.12.2025 23:50:05 64 −0.8 −1.23% 64.8 64.8 63.5 65.1 64.1 12 150 778 431 117
ИНАРКТИКА 12.12.2025 23:50:05 494.1 +9.6 +1.98% 484.5 484.5 484 497.9 493 159 417 78 600 193 6 974
ИНГРАД ао 12.12.2025 23:50:05 1 772 −22 −1.23% 1 794 1 772 1 770 1 772 1 770 21 37 188 6
ИнтерРАОао 12.12.2025 23:50:05 3.0795 −0.0605 −1.93% 3.14 3.14 3.073 3.192 3.1285 313 998 300 982 356 438 36 113
ИПИФМирИнв 12.12.2025 18:59:29 3 000 0 0% 3 000 3 000 2 980 3 040 3 000 1 450 4 355 640 23
ИСУ ГК-3 08.11.2021 15:25:21 N/A 3 000 N/A N/A N/A N/A 0 0 0
КалужскСК 12.12.2025 23:50:05 19.99 −0.12 −0.60% 20.11 19.83 19.82 20.4 20.04 132 000 2 645 203 219
КАМАЗ 12.12.2025 23:50:05 83.6 −1.5 −1.76% 85.1 85.1 83.4 85.3 84.4 210 990 17 816 642 1 583
КамчатЭ ао 12.12.2025 23:50:05 0.445 −0.003 −0.67% 0.448 0.45 0.438 0.45 0.442 410 000 181 330 11
КамчатЭ ап 12.12.2025 23:50:05 0.8 0 0% 0.8 0.805 0.8 0.805 0.805 40 000 32 100 4
КМЗ 12.12.2025 23:50:05 1 206 −10 −0.82% 1 216 1 234 1 202 1 234 1 208 114 137 784 26
КоршГОК ао 12.12.2025 23:50:05 322 −6 −1.83% 328 328.1 322 328.95 322.7 727 234 586 55
КрасОкт-1п 12.12.2025 23:50:05 519 −23 −4.24% 542 535 519 600 555 22 950 12 740 600 742
КрасОкт-ао 12.12.2025 23:50:05 1 265 −31 −2.39% 1 296 1 348 1 251 1 368 1 328 18 660 24 775 320 941
Красэсб ао 12.12.2025 23:50:05 21.78 −0.22 −1.00% 22 21.98 21.7 21.98 21.82 13 400 292 386 48
Красэсб ап 12.12.2025 23:50:05 23.2 −0.18 −0.77% 23.38 23.7 22.92 23.7 23.26 15 300 356 028 60
Кристалл 12.12.2025 23:50:05 3.152 −0.026 −0.82% 3.178 3.168 3.15 3.188 3.162 875 500 2 767 678 363
КузнецкийБ 12.12.2025 23:50:05 0.0342 −0.0004 −1.16% 0.0346 0.0348 0.0337 0.0348 0.03425 19 660 000 673 052 121
Куйбазот 12.12.2025 23:50:05 426.4 −2.2 −0.51% 428.6 429 425.8 432.6 428.6 97 160 41 651 042 881
Куйбазот-п 12.12.2025 23:50:05 459.5 +15 +3.37% 444.5 444 444 494.5 471 18 060 8 506 415 571
КурганГКао N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
КурганГКап N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
КЦ ИКС 5 12.12.2025 23:50:05 2 890 −38.5 −1.31% 2 928.5 2 934 2 880 2 950 2 920.5 1 142 611 3 336 600 542 39 315
Ламбумиз 12.12.2025 23:50:05 454 −2 −0.44% 456 454 449.5 464 456.5 6 640 3 029 711 154
ЛАХТА ПАРК 12.12.2025 18:59:29 1 775 +60 +3.50% 1 715 1 775 1 775 1 775 1 775 4 7 100 1
Левенгук 12.12.2025 23:50:05 24.4 −0.05 −0.20% 24.45 24.65 24.2 24.65 24.4 17 200 419 575 29
Лензол. ап 12.12.2025 23:50:05 620 +5 +0.81% 615 615 610 620 615 2 092 1 287 420 461
Лензолото 12.12.2025 23:50:05 5 610 +30 +0.54% 5 580 5 580 5 550 5 660 5 620 468 2 629 710 269
Лента ао 12.12.2025 23:50:05 1 952.5 −10.5 −0.53% 1 963 1 963 1 944.5 1 999 1 976.5 92 173 182 133 314 9 419
ЛСР ао 12.12.2025 23:50:05 684 −5.4 −0.78% 689.4 691 682 697.8 688.8 72 500 49 939 648 2 795
ЛУКОЙЛ 12.12.2025 23:50:05 5 643.5 −62 −1.09% 5 705.5 5 707 5 630 5 742 5 697 1 083 050 6 169 858 920 50 273
ЛЭСК ао 12.12.2025 23:50:05 70.7 −0.2 −0.28% 70.9 69.3 69.3 71 70.65 8 200 579 490 29
М.видео 12.12.2025 23:50:05 69.9 +1.7 +2.49% 68.2 68.05 68.05 73.75 70.75 2 786 705 197 145 671 20 712
МагадЭн ао 12.12.2025 23:50:05 3.11 −0.05 −1.58% 3.16 3.15 3.08 3.16 3.12 50 800 158 324 79
МагадЭн ап 12.12.2025 23:50:05 2.1 −0.06 −2.78% 2.16 2.18 2.07 2.19 2.12 192 200 406 933 209
Магнит ао 12.12.2025 23:50:05 3 057 −40.5 −1.31% 3 097.5 3 091 3 051 3 135 3 089 438 998 1 356 014 017 18 707
МаксВозм 12.12.2025 18:59:29 N/A 1 105 N/A N/A N/A N/A 0 0 0
МГКЛ 12.12.2025 23:50:05 2.3835 −0.0085 −0.36% 2.392 2.39 2.3815 2.4095 2.3975 1 348 900 3 234 028 943
МГТС-4ап 12.12.2025 23:50:05 788 −28 −3.43% 816 810 780 818 794 5 217 4 139 992 509
МГТС-5ао 12.12.2025 23:50:05 1 070 −5 −0.47% 1 075 1 085 1 060 1 095 1 080 487 525 775 58
Мегион-ао 12.12.2025 23:50:05 364 −10 −2.67% 374 368 362 374 367 3 840 1 409 330 99
Мегион-ап 12.12.2025 23:50:05 206 −2 −0.96% 208 208 206 208 207 720 148 950 26
Мечел ао 12.12.2025 23:50:05 77.27 −0.7 −0.90% 77.97 77.94 76.55 78.17 77.19 10 806 927 834 170 943 35 323
Мечел ап 12.12.2025 23:50:05 68.05 −1.55 −2.23% 69.6 69.65 68.05 70.05 69.15 1 704 080 117 854 054 3 244
МКБ ао 12.12.2025 23:50:05 7.392 −0.238 −3.12% 7.63 7.646 7.371 7.77 7.515 17 671 800 132 799 322 8 796
МКБ ЗО2017 12.12.2025 23:50:03 61.0537 −2.4462 −3.85% 63.4999 61.1418 61.0537 63.9857 61.8871 46 2 258 652 14
МКБ ЗО2021 12.12.2025 23:50:03 59 −0.9999 −1.67% 59.9999 58.95 58.95 59 58.9875 4 187 202 3
МКПАО "ВК" 12.12.2025 23:50:05 287.7 −6 −2.04% 293.7 293.5 285.1 295.4 289.4 3 807 836 1 101 997 432 28 496
МКПАО ЮМГ 12.12.2025 23:50:05 799.5 −5.6 −0.70% 805.1 805.7 785.1 810.9 796.6 21 346 17 003 656 1 453
ММК 12.12.2025 23:50:05 26.945 −0.505 −1.84% 27.45 27.45 26.88 27.675 27.325 26 515 590 724 586 591 40 178
МордЭнСб 12.12.2025 23:50:05 0.9 −0.082 −8.35% 0.982 0.98 0.852 0.98 0.904 15 080 000 13 620 720 666
МосБиржа 12.12.2025 23:50:05 175.39 −4.75 −2.64% 180.14 180.13 174.5 181.3 178.35 5 611 140 999 358 695 24 211
Мостотрест 12.12.2025 23:50:05 110.75 −2.7 −2.38% 113.45 112.45 109.6 114.5 112.45 61 120 6 873 133 722
МТС Банк 12.12.2025 23:50:05 1 297 −20 −1.52% 1 317 1 317 1 292.5 1 321.5 1 308 24 102 31 527 074 2 466
МТС-ао 12.12.2025 23:50:05 212.05 −3.65 −1.69% 215.7 216 211.55 216.35 214.75 3 555 170 763 595 753 17 626
НЕФАЗ 12.12.2025 23:50:05 287 −6.5 −2.21% 293.5 292.5 285.5 292.5 286.5 3 980 1 141 055 38
Нижкамшина 12.12.2025 23:50:05 37.05 −0.9 −2.37% 37.95 37.75 36.8 38.05 37.35 37 600 1 404 335 97
НКНХ ао 12.12.2025 23:50:05 81.15 −0.75 −0.92% 81.9 82 80.85 82.15 81.55 41 080 3 350 250 293
НКНХ ап 12.12.2025 23:50:05 63.32 −0.26 −0.41% 63.58 63.58 63.18 63.7 63.5 79 950 5 076 174 677
НКХП ао 12.12.2025 23:50:05 514.5 −9 −1.72% 523.5 523.5 511 527 520.5 37 670 19 611 710 774
НЛМК ао 12.12.2025 23:50:05 106.12 −2.44 −2.25% 108.56 108.7 105.6 109.28 107.62 8 306 910 894 066 682 20 240
НМТП ао 12.12.2025 23:50:05 8.705 −0.205 −2.30% 8.91 8.95 8.7 8.95 8.825 6 849 800 60 453 354 2 898
НоваБев ао 12.12.2025 23:50:05 415 −4.6 −1.10% 419.6 420.8 413.6 420.8 416.8 342 863 142 933 291 6 972
Новатэк ао 12.12.2025 23:50:05 1 196.4 −26.6 −2.17% 1 223 1 219.8 1 193.2 1 228.4 1 213.2 3 060 726 3 713 399 444 44 110
ОблигацииР 12.12.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ОВК ао 12.12.2025 23:50:05 31.38 −0.5 −1.57% 31.88 31.88 31.24 32.12 31.64 1 757 227 55 608 071 6 465
ОГК-2 ао 12.12.2025 23:50:05 0.3335 −0.0021 −0.63% 0.3356 0.3357 0.3334 0.3428 0.3367 128 652 000 43 311 044 3 907
Озон 12.12.2025 23:50:05 4 061.5 −34.5 −0.84% 4 096 4 101.5 4 050.5 4 109.5 4 083 340 524 1 390 431 696 20 960
ОМЗ-ап 12.12.2025 23:50:05 11 980 −220 −1.80% 12 200 12 200 11 800 12 200 11 980 32 383 600 17
ОПИФ MM 12.12.2025 18:59:29 1 336.5 +2 +0.15% 1 334.5 1 336 1 336 1 336.5 1 336.5 8 10 692 2
ОргСинт ао 12.12.2025 23:50:05 66.1 +0.5 +0.76% 65.6 65.7 65.1 68.7 67.3 275 740 18 563 906 1 770
ОргСинт ап 12.12.2025 23:50:05 17.21 −0.31 −1.77% 17.52 17.53 16.91 18.3 17.55 381 310 6 691 178 1 766
ОРЕОЛСтрой 12.12.2025 18:59:29 N/A 8 600 N/A N/A N/A N/A 0 0 0
ПавлАвт ао 12.12.2025 23:50:05 10 080 +40 +0.40% 10 040 10 000 10 000 10 120 10 040 22 220 680 8
ПАРУС-ДВН 12.12.2025 18:59:29 1 034 +5 +0.49% 1 029 1 035 1 011 1 063 1 044 4 287 4 477 366 202
ПАРУС-ЗОЛЯ 12.12.2025 18:59:29 930 +2 +0.22% 928 928 927 930 929 1 963 1 822 871 135
ПАРУС-КРАС 12.12.2025 18:59:29 923 −1 −0.11% 924 923 916 923 921 12 134 11 170 471 338
ПАРУС-ЛОГ 12.12.2025 18:59:29 1 330 +29 +2.23% 1 301 1 295 1 291 1 333 1 302 7 756 10 099 875 165
ПАРУС-МАКС 12.12.2025 18:59:29 1 527 +5 +0.33% 1 522 1 525 1 522 1 527 1 527 2 244 3 425 472 90
ПАРУС-НОРД 12.12.2025 18:59:29 1 266 +6 +0.48% 1 260 1 260 1 257 1 267 1 264 4 935 6 239 231 448
ПАРУС-ОЗН 12.12.2025 18:59:29 8 500 −100 −1.16% 8 600 8 638 8 400 8 670 8 459 697 5 895 970 163
ПАРУС-СБЛ 12.12.2025 18:59:29 1 671 +14 +0.84% 1 657 1 652 1 652 1 686 1 671 2 167 3 621 935 242
ПАРУС-ТРМ 12.12.2025 18:59:29 900 0 0% 900 900 891 900 899 7 659 6 884 068 212
Перловский 12.12.2025 18:59:29 1 710 +50 +3.01% 1 660 1 660 1 660 1 715 1 705 168 286 075 13
ПермьЭнСб 12.12.2025 23:50:05 436.1 +0.1 +0.02% 436 438.5 434.8 439 436.8 43 200 18 868 138 812
ПермьЭнС-п 12.12.2025 23:50:05 443.8 −1.4 −0.31% 445.2 445.2 441 448.2 443.8 10 240 4 545 522 426
ПИК ао 12.12.2025 23:50:05 489.5 −4.5 −0.91% 494 495 488.1 508.1 498.9 4 273 827 2 132 171 298 39 382
ПИФ Акции 12.12.2025 18:59:29 52.05 +0.35 +0.68% 51.7 52.6 51.9 52.6 52.35 60 840 3 184 102 110
ПИФ Аленка 12.12.2025 18:59:29 25 300 −200 −0.78% 25 500 25 500 25 300 25 700 25 400 52 1 319 700 13
ПИФ АТРИУМ 12.12.2025 18:59:29 2 340 −95 −3.90% 2 435 2 330 2 270 2 355 2 305 183 422 080 28
ПИФ Коллек 12.12.2025 18:59:29 N/A 98 000 N/A N/A N/A N/A 0 0 0
ПИФ КОНСЕР 12.12.2025 18:59:29 2 950 +300 +11.32% 2 650 2 950 2 950 2 950 2 950 1 2 950 1
ПИФ СЖилН 12.12.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВ20 12.12.2025 18:59:29 92 500 +500 +0.54% 92 000 92 000 92 000 92 500 92 000 3 276 500 3
ПИФАКТИВ21 12.12.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВФЛ 12.12.2025 18:59:29 N/A 132 000 N/A N/A N/A N/A 0 0 0
ПИФАльфАП2 12.12.2025 18:59:29 N/A 231 000 N/A N/A N/A N/A 0 0 0
ПИФАльфаФФ 09.09.2025 16:20:53 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАрс6.4 12.12.2025 18:59:29 12 096 −22 −0.18% 12 118 12 162 12 046 12 162 12 052 97 1 169 140 5
ПИФАрсСИ 12.12.2025 18:59:29 11 898 +1 128 +10.47% 10 770 11 898 11 898 11 898 11 898 9 107 082 2
ПИФГРИНФЛО 12.12.2025 18:59:29 8 850 −150 −1.67% 9 000 9 050 8 700 9 060 8 830 1 269 11 199 990 34
ПИФЗалЗайм 12.12.2025 18:59:29 1 595 0 0% 1 595 1 595 1 595 1 595 1 595 40 63 800 4
ПИФИнМосБр 12.12.2025 18:59:29 9 040 −35 −0.39% 9 075 9 050 9 040 9 050 9 040 9 81 380 4
ПИФКазна 12.12.2025 18:59:29 105.7 +0.3 +0.28% 105.4 105.5 104.9 105.7 105.4 22 450 2 366 510 142
ПИФКоммИнв 12.12.2025 18:59:29 N/A 1 835 N/A N/A N/A N/A 0 0 0
ПИФПарки2 12.12.2025 18:59:29 N/A 1 133 N/A N/A N/A N/A 0 0 0
ПИФПромПар 12.12.2025 18:59:29 N/A 41 000 N/A N/A N/A N/A 0 0 0
ПИФСбалан N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФСбер-КН 11.11.2025 18:59:29 390 +5 +1.30% 385 385 370 395 381 2 180 830 130 115
ПИФСкладК2 12.12.2025 18:59:29 1 238.6 −1.2 −0.10% 1 239.8 1 270 1 203.2 1 300 1 267.8 266 337 252 30
Полюс 12.12.2025 23:50:05 2 241.8 −13.8 −0.61% 2 255.6 2 259.6 2 222 2 301.4 2 268.6 1 485 304 3 369 467 230 44 993
Приморье 12.12.2025 23:50:05 26 000 −600 −2.26% 26 600 26 200 26 000 26 200 26 200 4 104 600 3
ПСБ 02 11.12.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ обл03 10.12.2025 23:42:07 N/A N/A N/A N/A N/A N/A 0 0 0
РазумИнвес 12.12.2025 18:59:29 870 +15 +1.75% 855 870 870 870 870 1 754 1 525 980 18
Распадская 12.12.2025 23:50:05 172.9 −5.1 −2.87% 178 178 172.25 179.6 175.2 938 460 164 412 402 4 597
РГС СК ао 12.12.2025 23:50:05 0.2064 −0.0006 −0.29% 0.207 0.207 0.2042 0.2092 0.2072 2 996 000 620 985 137
РДБанк ао 12.12.2025 23:50:05 127.5 −1.5 −1.16% 129 131.5 125 131.5 127.5 25 060 3 191 500 499
РенДохПРО 12.12.2025 18:59:29 1 457.5 +24.5 +1.71% 1 433 1 440 1 436.5 1 457.5 1 447.5 908 1 314 153 62
Ренессанс 12.12.2025 23:50:05 99.4 −0.22 −0.22% 99.62 99.62 99.2 100.06 99.6 2 502 910 249 289 504 8 002
Рентал ПРО 12.12.2025 18:59:29 993.9 +6.8 +0.69% 987.1 991.7 990 994 991.8 2 001 1 986 183 130
РЖД 1Б-02 12.12.2025 23:40:10 86.74 0 0% 86.74 86.74 86.74 86.74 86.74 5 4 337 5
РЖД 1Б-03 12.12.2025 19:30:26 90.76 0 0% 90.76 90.76 90.76 90.76 90.76 5 4 538 5
РЖД 1Б-04 12.12.2025 19:00:01 90 +1 +1.12% 89 89 89 90 89.62 13 001 11 650 900 102
РЖД 1Б-05 12.12.2025 19:00:01 N/A 81 N/A N/A N/A N/A 0 0 0
РЖД 1Б-06 12.12.2025 23:50:02 N/A 93 N/A N/A N/A N/A 0 0 0
РЖД 1Б-07 24.12.2020 10:12:00 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Б-08 12.12.2025 23:50:02 N/A 96.2 N/A N/A N/A N/A 0 0 0
РН-ЗапСиб 12.12.2025 23:50:05 77.4 −1.4 −1.78% 78.8 77.6 77.2 78.4 77.8 1 770 137 854 35
РОСИНТЕРао 12.12.2025 23:50:05 102.4 −0.6 −0.58% 103 103.2 100.2 103.2 101.4 13 880 1 406 084 161
Роснефть 12.12.2025 23:50:05 402.25 −9.4 −2.28% 411.65 411.65 402 413 407.05 2 930 224 1 192 779 132 42 183
Россети 12.12.2025 23:50:05 0.07134 −0.00034 −0.47% 0.07168 0.07204 0.07104 0.0729 0.072 3 691 150 000 265 729 418 8 468
Россети СК 12.12.2025 23:50:05 16.36 −0.1 −0.61% 16.46 16.46 16.28 16.5 16.46 6 730 110 808 50
Россети Ур 12.12.2025 23:50:05 0.442 −0.0076 −1.69% 0.4496 0.4496 0.4368 0.4588 0.4466 54 590 000 24 377 506 884
РоссЦентр 12.12.2025 23:50:05 0.8066 −0.0132 −1.61% 0.8198 0.8212 0.8004 0.8232 0.8104 56 472 000 45 769 998 3 520
РоссЮг ао 12.12.2025 23:50:05 0.07965 −0.00205 −2.51% 0.0817 0.08245 0.0791 0.08305 0.08095 46 190 000 3 739 176 389
Ростел -ао 12.12.2025 23:50:05 61.11 +0.16 +0.26% 60.95 60.95 60.33 62.46 61.51 14 874 200 914 986 127 23 929
Ростел -ап 12.12.2025 23:50:05 59.5 −0.45 −0.75% 59.95 60 59.05 60.5 59.85 1 360 950 81 481 127 3 281
РсетВол ао 12.12.2025 23:50:05 0.1383 −0.0029 −2.05% 0.1412 0.14125 0.13655 0.14185 0.13955 227 430 000 31 736 969 3 662
РСетиЛЭ 12.12.2025 23:50:05 15.2 −0.39 −2.50% 15.59 15.51 15.2 15.78 15.48 265 300 4 107 886 435
РСетиЛЭ-п 12.12.2025 23:50:05 285.9 +1.2 +0.42% 284.7 283.4 283.4 294.7 288.45 222 770 64 262 303 3 605
РСетиМР ао 12.12.2025 23:50:05 1.447 −0.038 −2.56% 1.485 1.482 1.4235 1.508 1.485 24 182 000 35 909 105 2 788
РСетиСЗ ао 12.12.2025 23:50:05 0.1001 −0.00125 −1.23% 0.10135 0.1015 0.0987 0.102 0.1007 146 070 000 14 710 802 712
РСетиЦП ао 12.12.2025 23:50:05 0.5045 −0.008 −1.56% 0.5125 0.512 0.5027 0.5154 0.5098 38 830 000 19 793 619 1 006
РсетСиб ао 12.12.2025 23:50:05 0.506 +0.005 +1.00% 0.501 0.5045 0.496 0.5125 0.509 7 949 000 4 044 574 1 230
РСТомск ао 12.12.2025 23:50:05 0.66 −0.01 −1.49% 0.67 0.674 0.66 0.674 0.666 400 000 266 460 12
РСТомск ап 12.12.2025 23:50:05 0.473 −0.037 −7.25% 0.51 0.516 0.473 0.516 0.5 1 750 000 875 420 53
РСХБ Акции 12.12.2025 18:59:29 4 520 +90 +2.03% 4 430 4 530 4 450 4 530 4 490 110 493 470 6
РСХБ Облиг 12.12.2025 18:59:29 3 115 −5 −0.16% 3 120 3 120 3 100 3 145 3 125 53 165 700 19
РСХБ Сбал 12.12.2025 18:59:29 3 190 +10 +0.31% 3 180 3 185 3 185 3 265 3 190 47 149 820 3
РСХБДолРын 12.12.2025 18:59:29 1 520 +50 +3.40% 1 470 1 490 1 490 1 525 1 505 6 9 040 4
РуАк120/80 12.12.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
Русагро 12.12.2025 23:50:05 117.9 −3.48 −2.87% 121.38 121.34 117.42 122.36 120.08 1 151 808 138 311 807 6 982
РУСАЛ ао 12.12.2025 23:50:05 32.44 −0.56 −1.70% 33 32.96 32.33 33.175 32.805 14 225 910 466 566 689 17 911
РусГидро 12.12.2025 23:50:05 0.3956 −0.0064 −1.59% 0.402 0.403 0.3952 0.4051 0.4002 260 743 000 104 351 860 4 910
Русолово 12.12.2025 23:50:05 0.5134 −0.0144 −2.73% 0.5278 0.5242 0.5134 0.532 0.5256 38 729 000 20 357 032 1 387
РуссНфт ао 12.12.2025 23:50:05 100.8 −1.65 −1.61% 102.45 102.5 100.05 103.1 101.4 1 771 842 179 702 057 6 501
РязЭнСб 12.12.2025 23:50:05 35.12 +0.2 +0.57% 34.92 35.08 34.82 35.94 35.42 58 700 2 078 588 126
СамарЭн-ао 12.12.2025 23:50:05 2.81 −0.06 −2.09% 2.87 2.86 2.8 2.86 2.83 397 000 1 122 540 59
СамарЭн-ап 12.12.2025 23:50:05 2.74 −0.085 −3.01% 2.825 2.83 2.7 2.83 2.745 757 000 2 077 750 122
Саммит N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Самолет ао 12.12.2025 23:50:05 995 +3.5 +0.35% 991.5 992 985 1 029 1 006.5 2 255 615 2 270 774 714 35 154
СаратНПЗ 12.12.2025 23:50:05 12 700 +450 +3.67% 12 250 12 400 12 300 12 900 12 550 49 614 950 33
СаратНПЗ-п 12.12.2025 23:50:05 7 420 −40 −0.54% 7 460 7 420 7 400 7 460 7 440 114 847 060 59
СаратЭн-ао 12.12.2025 23:50:05 0.538 −0.015 −2.71% 0.553 0.572 0.538 0.578 0.562 2 750 000 1 544 910 88
СаратЭн-ап 12.12.2025 23:50:05 0.3375 −0.0245 −6.77% 0.362 0.3735 0.3315 0.3735 0.342 5 350 000 1 829 670 186
Сахэнер ао 12.12.2025 23:50:05 3.24 −0.095 −2.85% 3.335 3.32 3.21 3.34 3.26 346 000 1 128 753 190
Сбербанк 12.12.2025 23:50:05 303.86 −3.33 −1.08% 307.19 307.21 303.61 307.92 305.58 31 814 259 9 721 821 856 133 123
Сбербанк-п 12.12.2025 23:50:05 300.24 −3.66 −1.20% 303.9 303.9 300 304.78 302.38 2 044 058 618 073 346 27 009
Светофор 12.12.2025 23:50:05 15.26 −0.2 −1.29% 15.46 15.48 15.22 15.58 15.4 199 730 3 077 392 2 424
Светофор п 12.12.2025 23:50:05 35.25 −0.6 −1.67% 35.85 35.85 34.95 35.9 35.55 190 343 6 767 731 1 924
СевСт-ао 12.12.2025 23:50:05 953.6 −7.2 −0.75% 960.8 960.8 952 965.4 958.4 1 031 801 988 898 962 23 491
Сегежа 12.12.2025 23:50:05 1.228 −0.014 −1.13% 1.242 1.24 1.221 1.276 1.252 220 394 100 275 993 660 14 065
Селигдар 12.12.2025 23:50:05 42.77 −0.49 −1.13% 43.26 43.26 42.64 43.43 42.98 1 117 690 48 040 231 4 808
Синара 12.12.2025 18:59:29 126 400 −1 000 −0.78% 127 400 126 000 126 000 127 600 126 400 34 4 297 600 3
СинараВОбл 12.12.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
Система ао 12.12.2025 23:50:05 14.167 −0.103 −0.72% 14.27 14.27 14.005 14.415 14.187 76 644 800 1 087 386 956 24 540
Славн-ЯНОС 12.12.2025 23:50:05 16.1 −0.5 −3.01% 16.6 16.5 16 16.6 16.2 97 400 1 578 635 128
Слав-ЯНОСп 12.12.2025 23:50:05 9.4 −0.06 −0.63% 9.46 9.46 9.34 9.48 9.42 18 900 177 878 47
СМЗ-ао N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Совкомбанк 12.12.2025 23:50:05 12.66 −0.185 −1.44% 12.845 12.9 12.6 12.93 12.74 63 967 000 815 267 606 19 746
СовкомЗО-1 12.12.2025 23:50:03 74.365 −0.635 −0.85% 75 72.0001 72.0001 74.365 73.4641 13 757 722 11
СовкомЗО-2 12.12.2025 23:50:03 N/A 97.1795 N/A N/A N/A N/A 0 0 0
СовкомЗО-3 12.12.2025 23:50:03 N/A 38.9999 N/A N/A N/A N/A 0 0 0
СовкомТ101 12.12.2025 23:50:03 96.75 −1.05 −1.07% 97.8 97.4499 95.8037 97.4499 96.6361 292 22 387 908 16
Совкомфлот 12.12.2025 23:50:05 79.45 −1.65 −2.03% 81.1 81.26 78.69 81.31 80.05 2 014 180 161 226 563 9 411
СоврАрБиз2 12.12.2025 18:59:29 N/A 200 000 N/A N/A N/A N/A 0 0 0
СоврАрБиз3 12.12.2025 18:59:29 900 0 0% 900 900 900 905 900 1 632 1 469 825 64
СОЛЛЕРС 12.12.2025 23:50:05 592 −12 −1.99% 604 602.5 587 610 597 213 327 127 391 816 4 494
СПБ Биржа 12.12.2025 23:50:05 256.4 −7.3 −2.77% 263.7 263.5 254.7 264.4 259.4 5 859 230 1 519 750 004 27 871
СтаврЭнСб 12.12.2025 23:50:05 3.785 −0.035 −0.92% 3.82 3.82 3.785 3.84 3.805 146 000 555 680 22
СтаврЭнСбп 12.12.2025 23:50:05 5.52 −0.015 −0.27% 5.535 5.405 5.405 5.53 5.495 152 000 835 490 52
СТГ 12.12.2025 23:50:05 1.707 −0.014 −0.81% 1.721 1.73 1.702 1.73 1.714 1 895 700 3 248 824 1 615
Сургнфгз 12.12.2025 23:50:05 21.86 −0.445 −2.00% 22.305 22.39 21.805 22.4 22.065 26 648 900 588 072 205 11 649
Сургнфгз-п 12.12.2025 23:50:05 39.09 −0.885 −2.21% 39.975 39.985 38.95 40.245 39.565 29 202 990 1 155 508 751 39 549
СФНАрБиз7 12.12.2025 18:59:29 93 800 +200 +0.21% 93 600 94 000 93 200 94 000 93 600 42 3 930 000 28
СФНАрБизн 12.12.2025 18:59:29 N/A 640 000 N/A N/A N/A N/A 0 0 0
ТамбЭнСб 12.12.2025 23:50:05 1.33 −0.016 −1.19% 1.346 1.344 1.326 1.378 1.346 300 000 403 586 52
ТамбЭнСб-п 12.12.2025 23:50:05 0.934 +0.018 +1.97% 0.916 0.928 0.928 0.988 0.94 720 000 676 440 42
Татнфт 3ао 12.12.2025 23:50:05 597.1 −9.9 −1.63% 607 607 597.1 615.5 608.3 2 686 053 1 633 948 333 34 755
Татнфт 3ап 12.12.2025 23:50:05 555.2 −11.7 −2.06% 566.9 564.2 554 573 566.1 538 968 305 108 701 15 002
Таттел. ао 12.12.2025 23:50:05 0.616 +0.0045 +0.74% 0.6115 0.61 0.61 0.6295 0.619 7 375 000 4 565 883 876
ТГК-1 12.12.2025 23:50:05 0.006114 −0.000106 −1.70% 0.00622 0.006242 0.006102 0.006268 0.00617 6 344 200 000 39 144 102 1 703
ТГК-14 12.12.2025 23:50:05 0.00548 −0.00014 −2.49% 0.00562 0.00562 0.00543 0.00578 0.00564 12 587 400 000 70 979 046 4 056
ТГК-2 12.12.2025 23:50:05 0.00621 −0.00012 −1.90% 0.00633 0.00629 0.0061 0.00655 0.006355 1 110 000 000 7 056 010 491
ТГК-2 ап 12.12.2025 23:50:05 0.00871 −0.00016 −1.80% 0.00887 0.00888 0.00866 0.00905 0.00885 140 300 000 1 241 828 184
Телеграф 12.12.2025 23:50:05 9.6 −0.16 −1.64% 9.76 9.76 9.54 9.94 9.68 88 900 860 584 138
Телеграф-п 12.12.2025 23:50:05 6.12 −0.12 −1.92% 6.24 6.28 6.04 6.28 6.18 298 300 1 842 814 236
ТЕПЛАНТ ао 12.12.2025 23:50:05 4.106 −0.132 −3.11% 4.238 4.25 4.082 4.308 4.172 1 127 400 4 704 124 757
ТЗА ао 12.12.2025 23:50:05 125 −2.5 −1.96% 127.5 127.5 121 130 124 63 100 7 833 115 519
ТКБ СУБ-ЗО 12.12.2025 23:50:03 94 0 0% 94 94 94 94 94 2 149 159 1
ТКБИП Сбал 12.12.2025 18:59:29 9 100 0 0% 9 100 9 100 9 100 9 100 9 100 1 9 100 1
ТКЗамещОбл 12.12.2025 18:59:29 917 +8.5 +0.94% 908.5 910 910 920 915.5 1 494 1 368 049 108
ТКЗКК ап 12.12.2025 23:50:05 13.66 −0.02 −0.15% 13.68 13.78 13.66 13.78 13.68 8 700 119 092 11
ТМК ао 12.12.2025 23:50:05 102.48 −0.48 −0.47% 102.96 102.76 102.02 104.68 103.5 838 090 86 741 126 4 510
ТНСэКубань 12.12.2025 23:50:05 803 −11 −1.35% 814 823.5 782.5 833.5 800.5 2 770 2 216 880 116
ТНСэМаЭл-п 12.12.2025 23:50:05 51.4 −0.8 −1.53% 52.2 51.9 51 52 51.2 16 700 855 110 75
ТНСэнВорон 12.12.2025 23:50:05 355 −20 −5.33% 375 374.5 352 380 364 15 700 5 711 825 461
ТНСэнВор-п 12.12.2025 23:50:05 142 −6.4 −4.31% 148.4 147.6 142 148.6 144.4 6 820 985 470 127
ТНСэнМарЭл 12.12.2025 23:50:05 56.2 −1.6 −2.77% 57.8 57.9 55.9 58.2 57.1 17 700 1 009 830 59
ТНСэнНН ао 12.12.2025 23:50:05 5 040 −20 −0.40% 5 060 5 060 4 960 5 370 5 200 360 1 873 460 103
ТНСэнНН ап 12.12.2025 23:50:05 1 316 −40 −2.95% 1 356 1 374 1 314 1 374 1 342 355 476 604 113
ТНСэнрг ао 12.12.2025 23:50:05 3 715 −10 −0.27% 3 725 3 735 3 690 3 950 3 780 900 3 400 575 146
ТНСэнРст 12.12.2025 23:50:05 3.655 −0.09 −2.40% 3.745 3.745 3.58 3.76 3.67 2 068 000 7 592 660 489
ТНСэнРст-п 12.12.2025 23:50:05 1.552 −0.014 −0.89% 1.566 1.556 1.522 1.57 1.556 599 000 931 640 100
ТНСэнЯр 12.12.2025 23:50:05 814 −14 −1.69% 828 816 814 826 818 690 563 740 28
ТНСэнЯр-п 12.12.2025 23:50:05 188 −4.5 −2.34% 192.5 195 188 195.5 191 1 190 227 490 43
Транснф ап 12.12.2025 23:50:05 1 327.2 −23.2 −1.72% 1 350.4 1 349 1 321.4 1 353.6 1 337.2 475 268 635 537 443 22 966
ТРЗПИФ N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Т-Техно ао 12.12.2025 23:50:05 3 181 −87.6 −2.68% 3 268.6 3 268 3 172.8 3 282.4 3 234.8 2 071 570 6 701 063 550 56 466
УралСиб ао 12.12.2025 23:50:05 0.1154 +0.0002 +0.17% 0.1152 0.1171 0.1154 0.1181 0.1163 8 660 000 1 006 970 85
УрКузница 12.12.2025 23:50:05 259.1 +1.3 +0.50% 257.8 257.8 255.95 259.3 258.15 686 177 104 59
Фармсинтез 12.12.2025 23:50:05 3.355 +0.215 +6.85% 3.14 3.145 3.145 3.57 3.345 23 137 300 77 416 700 6 394
ФЖН-1 12.12.2025 18:59:29 N/A 1 073.5 N/A N/A N/A N/A 0 0 0
Фикс Прайс 12.12.2025 23:50:05 0.5966 −0.0057 −0.95% 0.6023 0.603 0.595 0.6047 0.6011 82 356 000 49 427 618 2 800
ФондКонс 12.12.2025 23:50:05 110.45 +0.1 +0.09% 110.35 110.45 110.15 110.45 110.4 13 670 1 509 060 100
ФондПервый 12.12.2025 23:50:05 191 −5 −2.55% 196 194.5 191 195 193.5 189 36 529 17
Фондсуб1 12.12.2025 18:59:29 8 800 −200 −2.22% 9 000 9 250 8 000 9 250 8 700 978 8 523 450 36
Фондсуб2 12.12.2025 18:59:29 9 400 0 0% 9 400 9 400 9 400 9 400 9 400 1 9 400 1
ФондСубРуб 12.12.2025 18:59:29 10 000 +400 +4.17% 9 600 10 000 10 000 10 000 10 000 2 20 000 2
ФосАгро ао 12.12.2025 23:50:05 6 417 −38 −0.59% 6 455 6 455 6 412 6 485 6 451 43 398 279 957 737 8 889
ХаризмИдеи 12.12.2025 18:59:29 N/A 4 025 N/A N/A N/A N/A 0 0 0
ХеджФондА+ 12.12.2025 18:59:29 N/A 1 104 N/A N/A N/A N/A 0 0 0
ХеджФондД1 12.12.2025 18:49:58 N/A 1 094 N/A N/A N/A N/A 0 0 0
ХеджФондД5 12.12.2025 18:59:29 N/A 1 425 N/A N/A N/A N/A 0 0 0
ХеджФондР5 12.12.2025 18:59:29 2 287 +77 +3.48% 2 210 2 287 2 287 2 287 2 287 1 2 287 1
ХеджФондЮ5 12.12.2025 18:46:40 N/A 1 569 N/A N/A N/A N/A 0 0 0
Химпром ап 12.12.2025 23:50:05 18.8 −0.42 −2.19% 19.22 19.34 18.6 19.34 18.98 98 200 1 863 916 114
Хэдхантер 12.12.2025 23:50:05 2 909 −66 −2.22% 2 975 2 975 2 900 3 000 2 961 188 422 557 794 511 11 072
ХЭНДЕРСОН 12.12.2025 23:50:05 519.6 −5 −0.95% 524.6 525 516 526.2 520.6 45 735 23 806 550 3 429
ЦИАН 12.12.2025 23:50:05 635.8 −102 −13.82% 737.8 618.4 609.2 646.4 632.4 2 428 329 1 534 809 398 50 768
ЦМТ ао 12.12.2025 23:50:05 13.82 −0.18 −1.29% 14 13.86 13.76 13.92 13.84 6 700 92 664 32
ЦМТ ап 12.12.2025 23:50:05 11.64 −0.04 −0.34% 11.68 11.68 11.6 11.68 11.64 19 700 229 502 46
ЧеркизГ-ао 12.12.2025 23:50:05 3 441 +27 +0.79% 3 414 3 405 3 405 3 542 3 462 3 031 10 494 015 559
ЧКПЗ ао 12.12.2025 23:50:05 16 450 −250 −1.50% 16 700 16 700 16 450 16 700 16 550 3 49 650 3
ЧМК ао 12.12.2025 23:50:05 4 480 +50 +1.13% 4 430 4 430 4 410 4 595 4 520 2 554 11 549 245 535
ЭЛ5Энер ао 12.12.2025 23:50:05 0.4972 −0.0046 −0.92% 0.5018 0.5004 0.4964 0.52 0.5066 63 052 000 31 943 413 1 978
ЭН+ГРУП ао 12.12.2025 23:50:05 435.65 −11.65 −2.60% 447.3 447.35 433.35 453.15 445.1 540 538 240 580 045 10 817
ЭнергияРКК 12.12.2025 23:50:05 14 170 −220 −1.53% 14 390 14 250 14 110 14 380 14 230 243 3 459 010 132
ЭсЭфАй ао 12.12.2025 23:50:05 1 816.8 +14.2 +0.79% 1 802.6 1 802.6 1 800 1 844.8 1 823.8 479 394 874 292 665 27 882
ЭталонГруп 12.12.2025 23:50:05 39.5 −0.42 −1.05% 39.92 39.96 39.36 41.48 40.46 3 420 884 138 396 556 9 395
ЮГК 12.12.2025 23:50:05 0.4713 −0.003 −0.63% 0.4743 0.4732 0.4689 0.4798 0.4736 566 649 000 268 391 811 15 424
ЮжКузб. ао 12.12.2025 23:50:05 896 +8 +0.90% 888 886 886 910 896 297 266 240 59
Юнипро ао 12.12.2025 23:50:05 1.49 −0.023 −1.52% 1.513 1.512 1.477 1.521 1.497 211 145 000 316 016 060 6 305
ЮТэйр ао 12.12.2025 23:50:05 10.81 −0.14 −1.28% 10.95 10.97 10.81 11.01 10.91 15 700 171 298 43
ЮУНК ао 12.12.2025 23:50:05 4 600 −100 −2.13% 4 700 4 680 4 570 4 710 4 640 603 2 795 430 389
Яковлев-3 12.12.2025 23:50:05 26.44 −0.84 −3.08% 27.28 27.28 26.34 27.52 26.94 4 194 700 113 000 188 2 998
Якутскэн-п 12.12.2025 23:50:05 0.365 −0.015 −3.95% 0.38 0.384 0.354 0.384 0.364 2 300 000 836 780 75
Якутскэнрг 12.12.2025 23:50:05 0.44 −0.016 −3.51% 0.456 0.455 0.431 0.469 0.446 6 220 000 2 774 730 154
ЯНДЕКС 12.12.2025 23:50:05 4 272 −56.5 −1.31% 4 328.5 4 333 4 258.5 4 350 4 317.5 442 157 1 908 795 112 22 666
ЯТЭК ао 12.12.2025 23:50:05 43.65 −0.65 −1.47% 44.3 45 42.8 46.5 44.6 122 590 5 464 917 986
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем:
ПАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.
