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 28.11.2025 23:50:05 1.962 +0.0395 +2.05% 1.9225 1.918 1.918 1.9645 1.9435 8 824 000 17 148 523 1 770
2х Акции 28.11.2025 23:50:05 831.5 +34.5 +4.33% 797 797.5 797.5 837 819.5 74 359 60 761 911 261
2хОФЗ 28.11.2025 23:50:05 152 200 +1 950 +1.30% 150 250 150 250 149 700 152 200 150 150 185 27 775 600 18
AKAI ETF 28.11.2025 23:50:05 103.29 +0.81 +0.79% 102.48 102.62 102.22 103.41 102.52 636 65 204 119
AKBC ETF 28.11.2025 23:50:05 97.3 +2.4 +2.53% 94.9 95.3 94.9 97.3 96.8 30 156 2 918 764 273
AKCN ETF 28.11.2025 23:50:05 93.2 +0.7 +0.76% 92.5 92.9 92.2 93.2 92.7 281 26 047 67
AKFB ETF 28.11.2025 23:50:05 124.92 +0.3 +0.24% 124.62 124.65 124.65 124.93 124.83 2 159 624 269 651 818 1 785
AKFN ETF 28.11.2025 23:50:05 97.6 +2.6 +2.74% 95 94.7 94.7 97.7 96.1 1 309 125 759 99
AKGD ETF 28.11.2025 23:50:05 236.61 +1.92 +0.82% 234.69 235.37 234.69 237.09 235.93 84 099 19 840 065 2 470
AKGP ETF 28.11.2025 23:50:05 1.068 +0.001 +0.09% 1.067 1.066 1.064 1.075 1.07 12 726 733 13 616 559 8 411
AKHT ETF 28.11.2025 23:50:05 95.28 +0.81 +0.86% 94.47 95.02 94.31 95.59 94.99 4 488 426 311 275
AKMM ETF 28.11.2025 23:50:05 158.68 +0.15 +0.09% 158.53 158.7 158.68 158.71 158.68 28 540 173 4 529 112 932 26 262
AKMP ETF 28.11.2025 23:50:05 1.1406 +0.0018 +0.16% 1.1388 1.1399 1.1399 1.1409 1.1399 35 449 620 40 410 394 29 445
AKPP ETF 28.11.2025 18:59:29 137.4 +0.9 +0.66% 136.5 137.35 136.49 138 137.51 66 962 9 207 979 803
AKQU ETF 28.11.2025 23:50:05 71.79 +0.58 +0.81% 71.21 71.25 70.94 72.06 71.19 4 274 304 252 360
AKUP ETF 28.11.2025 18:59:29 12.41 +0.09 +0.73% 12.32 12.38 12.3 12.41 12.35 55 107 680 370 1 207
AMFL ETF 28.11.2025 23:50:05 123.7 +0.1 +0.08% 123.6 123.5 123.5 123.8 123.7 32 550 4 026 390 78
AMGB ETF 28.11.2025 23:50:05 125.3 +0.4 +0.32% 124.9 125.1 124.6 125.8 125 504 63 017 27
AMGL ETF 28.11.2025 23:50:05 126.2 +0.7 +0.56% 125.5 125.6 125 126.2 125.8 5 846 735 417 22
AMNR ETF 28.11.2025 23:50:05 139.85 +0.18 +0.13% 139.67 139.673 139.673 139.856 139.85 977 344 136 682 039 680
AMNY ETF 28.11.2025 23:50:05 1 145.84 −10.43 −0.90% 1 156.27 1 151.78 1 145.84 1 160.68 1 147.5 123 576 141 803 947 4 052
AMRE ETF 28.11.2025 23:50:05 111.5 +2 +1.83% 109.5 109.2 109.2 111.6 110.1 6 867 755 825 126
AMRH ETF 28.11.2025 23:50:05 149.4 +0.1 +0.07% 149.3 149.2 148.2 149.4 148.8 26 655 3 966 154 80
BCSB ETF 28.11.2025 23:50:05 15.394 +0.08 +0.52% 15.314 15.378 15.316 15.424 15.364 138 237 2 123 792 345
BCSD ETF 28.11.2025 23:50:05 12.835 +0.021 +0.16% 12.814 12.831 12.831 12.837 12.833 60 115 921 771 441 067 4 363
BCSE ETF 28.11.2025 23:50:05 922 +0.5 +0.05% 921.5 922 918.5 925 921 2 411 2 221 037 59
BCSG ETF 28.11.2025 18:59:29 12.49 +0.09 +0.73% 12.4 12.49 12.42 12.57 12.45 147 894 1 841 832 402
BCSR ETF 28.11.2025 23:50:05 11.12 +0.21 +1.92% 10.91 10.9 10.75 11.15 10.96 127 897 1 401 255 327
BCSW ETF 28.11.2025 18:59:29 10.6 +0.11 +1.05% 10.49 10.58 10.51 10.6 10.52 184 533 1 941 342 68
BNDA ETF 28.11.2025 23:50:05 1 113.3 −5.7 −0.51% 1 119 1 119.4 1 113.3 1 119.8 1 119.3 1 220 1 365 522 27
BNDB ETF 28.11.2025 23:50:05 1 174.2 +6 +0.51% 1 168.2 1 175.7 1 167 1 175.7 1 174.9 1 621 1 904 472 12
BNDC ETF 28.11.2025 23:50:05 1 168.1 +1.8 +0.15% 1 166.3 1 166.6 1 160.1 1 168.1 1 166.8 1 129 1 317 342 11
BOND ETF 28.11.2025 23:50:05 1 525.8 −1.8 −0.12% 1 527.6 1 527.6 1 525.4 1 528.6 1 526.8 1 637 2 499 372 77
CASH ETF 28.11.2025 18:59:29 12.228 +0.0144 +0.12% 12.2136 12.228 12.228 12.2292 12.2288 11 313 691 138 352 778 565
CNYM ETF 28.11.2025 23:50:05 122.48 −0.82 −0.67% 123.3 123.75 122.14 124 122.74 180 807 22 181 082 1 394
EQMX ETF 28.11.2025 23:50:05 136.35 +2.65 +1.98% 133.7 134 133.7 137.1 135.3 1 089 636 147 428 437 8 215
ESGE ETF 28.11.2025 23:50:05 82.64 +2.01 +2.49% 80.63 80.95 80.9 82.91 82.24 3 072 252 630 206
ESGR ETF 28.11.2025 18:59:29 1 163.5 +28.5 +2.51% 1 135 1 143 1 143 1 163.5 1 157 8 9 256 8
ETF AKIE 28.11.2025 23:50:05 971.23 +8.33 +0.87% 962.9 962.94 960 977.21 961.57 239 231 384 49
ETF AKMB 28.11.2025 23:50:05 1.8392 +0.0052 +0.28% 1.834 1.8344 1.8332 1.8406 1.8372 260 266 402 478 238 148 444 128
ETF AKME 28.11.2025 23:50:05 186.16 +2.22 +1.21% 183.94 183.96 183.54 186.76 184.52 413 151 76 245 133 1 806
ETF DIVD 28.11.2025 23:50:05 1 109.6 +16.4 +1.50% 1 093.2 1 097.2 1 093.2 1 116 1 100.2 1 425 1 567 878 101
ETF GROD 28.11.2025 23:50:05 802 +11.5 +1.45% 790.5 791.5 791.5 802.5 796 155 123 393 34
FINC ETF 28.11.2025 18:59:29 N/A 1 266.7 N/A N/A N/A N/A 0 0 0
FLOW ETF 28.11.2025 18:59:29 1 018.4 −9.6 −0.93% 1 028 1 018.5 1 018 1 018.5 1 018.8 47 933 48 810 982 1 908
FMBR ETF 28.11.2025 23:50:05 10.206 +0.008 +0.08% 10.198 10.208 10.15 10.208 10.197 6 555 66 840 150
FMMM ETF 28.11.2025 23:50:05 12.359 +0.006 +0.05% 12.353 12.367 12.359 12.37 12.367 9 456 939 116 953 760 1 525
GOLD ETF 28.11.2025 23:50:05 2.64 +0.033 +1.27% 2.607 2.62 2.6 2.642 2.622 84 928 457 222 674 308 36 273
GOOD ETF 28.11.2025 23:50:05 1 239.1 +0.4 +0.03% 1 238.7 1 239 1 236.1 1 239.1 1 238.5 301 372 802 36
INFL ETF 28.11.2025 18:59:29 126.72 +0.22 +0.17% 126.5 126.36 126.36 126.76 126.6 497 62 923 25
INGO ETF 28.11.2025 18:59:29 149.4 +0.2 +0.13% 149.2 148.65 148.65 149.7 149.25 14 909 2 225 132 1 532
iАвиастКао 28.11.2025 23:50:05 0.5 +0.0015 +0.30% 0.4985 0.499 0.492 0.502 0.4995 67 833 000 33 868 524 1 671
iАренадата 28.11.2025 23:50:05 90.98 −1.12 −1.22% 92.1 92.12 89.88 92.6 91.24 418 531 38 193 404 11 773
iАРТГЕН ао 28.11.2025 23:50:05 69.8 −0.2 −0.29% 70 69.86 69.26 70.26 69.62 185 250 12 896 150 1 194
iАстра ао 28.11.2025 23:50:05 274.8 −6.8 −2.41% 281.6 281.6 272.6 282.7 276 2 315 169 638 996 942 36 425
iВУШХолднг 28.11.2025 23:50:05 89.68 +0.73 +0.82% 88.95 88.95 88.56 90.41 89.57 2 240 365 200 670 587 10 990
iГЕНЕТИКО 28.11.2025 23:50:05 24.32 +0.16 +0.66% 24.16 24.12 23.91 24.4 24.1 124 450 2 999 408 448
iДиасофт 28.11.2025 23:50:05 1 865.5 +5 +0.27% 1 860.5 1 872.5 1 848 1 881 1 863.5 15 972 29 761 898 1 966
iИВА 28.11.2025 23:50:05 169.25 −1.7 −0.99% 170.95 171.25 168.6 173.85 171.6 4 321 113 741 503 914 27 585
iКаршеринг 28.11.2025 23:50:05 122.7 +2.45 +2.04% 120.25 120.6 119.1 123.5 121.75 134 184 16 334 629 3 433
iММЦБ ао 28.11.2025 23:50:05 111.2 +0.8 +0.72% 110.4 110.8 110.1 111.2 110.7 2 080 230 329 86
iНаукаСвяз 28.11.2025 23:50:05 235 +4 +1.73% 231 232 228 235.5 232.5 6 430 1 494 630 118
iНПОНаука 28.11.2025 23:50:05 439.5 −1 −0.23% 440.5 444 439 444 441 1 120 493 775 36
iОзонФарм 28.11.2025 23:50:05 50.74 +0.01 +0.02% 50.73 50.73 50.51 51.12 50.7 1 194 140 60 548 566 6 270
iПозитив 28.11.2025 23:50:05 1 108 +14.2 +1.30% 1 093.8 1 095.6 1 085 1 119 1 100.4 133 254 146 646 741 5 755
iпре-АйПиО 03.09.2025 18:32:36 N/A 13 682 000 N/A N/A N/A N/A 0 0 0
iПРОМОМЕД 28.11.2025 23:50:05 398.65 +2.2 +0.55% 396.45 396.45 394.05 400.3 398.6 37 694 15 025 623 1 918
iСофтлайн 28.11.2025 23:50:05 79.4 −0.18 −0.23% 79.58 79.58 79.02 80.16 79.66 1 560 810 124 341 185 4 353
iЭлемент 28.11.2025 23:50:05 0.11285 +0.00015 +0.13% 0.1127 0.1139 0.11065 0.11405 0.11275 107 633 000 12 136 597 1 317
LQDT ETF 28.11.2025 23:50:05 1.8601 +0.0024 +0.13% 1.8577 1.86 1.86 1.8601 1.86 5 630 588 083 10 473 139 021 200 230
MDMG-ао 28.11.2025 23:50:05 1 352.2 +7 +0.52% 1 345.2 1 345.2 1 315.4 1 359.2 1 337.1 154 986 207 229 213 13 348
MKBD ETF 28.11.2025 23:50:05 958 +13 +1.38% 945 950 950 963 952 376 357 765 12
MONY ETF 28.11.2025 18:59:29 118.5 0 0% 118.5 118.6 118.26 118.6 118.38 4 712 557 809 41
OBLG ETF 28.11.2025 23:50:05 186.74 +0.04 +0.02% 186.7 186.54 186.3 187.12 186.7 128 369 23 967 085 3 096
OKEY-гдр 28.11.2025 18:59:29 32.45 −0.35 −1.07% 32.8 32.54 32.11 32.62 32.4 7 100 230 048 46
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 28.11.2025 18:59:29 865 +1 +0.12% 864 865 865 865 865 7 6 055 2
PSGM ETF 28.11.2025 23:50:05 12.129 +0.043 +0.36% 12.086 12.119 12.111 12.263 12.162 4 528 55 072 118
PSMM ETF 28.11.2025 23:50:05 13.118 +0.016 +0.12% 13.102 13.109 13.109 13.118 13.115 4 345 369 56 988 897 345
PSRB ETF 28.11.2025 23:50:05 12.699 +0.091 +0.72% 12.608 12.68 12.586 12.7 12.659 4 490 56 840 83
PSRE ETF 28.11.2025 23:50:05 9.597 +0.176 +1.87% 9.421 9.408 9.408 9.648 9.492 10 461 99 292 93
RSHU ETF 28.11.2025 18:59:29 120.74 −1 −0.82% 121.74 121.92 120.12 121.92 120.92 690 83 433 150
SAFE ETF 28.11.2025 18:59:29 16.355 +0.005 +0.03% 16.35 16.355 16.325 17.4 16.365 13 547 415 221 672 639 8 770
SBBC ETF 28.11.2025 18:59:29 10.01 +0.206 +2.10% 9.804 9.8 9.774 10.035 9.876 129 873 1 282 599 412
SBBY ETF 28.11.2025 18:59:29 10.08 −0.092 −0.90% 10.172 10.22 10.062 10.24 10.128 368 318 3 724 579 565
SBCB ETF 28.11.2025 18:59:29 1 335 −14.5 −1.07% 1 349.5 1 346 1 330.5 1 360 1 351 47 621 64 335 387 911
SBCN ETF 28.11.2025 18:59:29 11.672 −0.057 −0.49% 11.729 11.75 11.66 11.776 11.732 285 942 3 350 684 703
SBDS ETF 28.11.2025 18:59:29 3.44 +0.035 +1.03% 3.405 3.39 3.355 3.45 3.415 18 166 62 081 160
SBFR ETF 28.11.2025 18:59:29 13.75 +0.01 +0.07% 13.74 13.74 13.74 13.756 13.754 672 877 9 254 531 1 005
SBGB ETF 28.11.2025 18:59:29 14.659 +0.041 +0.28% 14.618 14.618 14.578 14.66 14.613 1 673 021 24 447 762 1 022
SBGD ETF 28.11.2025 18:59:29 30.97 +0.11 +0.36% 30.86 31.1 30.965 31.175 31.06 2 294 841 71 281 314 3 133
SBHI ETF 28.11.2025 18:59:29 7.412 +0.102 +1.40% 7.31 7.31 7.296 7.466 7.366 165 143 1 216 553 439
SBLB ETF 28.11.2025 18:59:29 11.998 +0.044 +0.37% 11.954 11.954 11.902 12.018 11.948 865 304 10 339 330 1 200
SBMM ETF 28.11.2025 23:50:05 17.285 +0.024 +0.14% 17.261 17.284 17.284 17.285 17.282 132 235 449 2 285 620 141 24 075
SBMX ETF 28.11.2025 18:59:29 17.861 +0.362 +2.07% 17.499 17.67 17.473 17.924 17.607 2 215 441 39 007 333 6 695
SBPS ETF 28.11.2025 18:59:29 2.855 +0.035 +1.24% 2.82 2.85 2.77 2.855 2.825 83 517 235 943 359
SBRB ETF 28.11.2025 18:59:29 17.241 +0.023 +0.13% 17.218 17.218 17.201 17.254 17.241 2 156 938 37 188 248 1 826
SBRI ETF 28.11.2025 18:59:29 11.408 +0.234 +2.09% 11.174 11.322 11.178 11.434 11.316 50 679 573 450 1 905
SBRS ETF 28.11.2025 18:59:29 13.54 −0.005 −0.04% 13.545 13.5 13.5 13.55 13.545 7 874 106 658 136
SBSC ETF 28.11.2025 18:59:29 7.653 +0.085 +1.12% 7.568 7.652 7.554 7.689 7.601 83 343 633 509 374
SCFT ETF 28.11.2025 18:59:29 4.56 +0.122 +2.75% 4.438 4.44 4.44 4.57 4.484 793 3 556 41
SCLI ETF 28.11.2025 18:59:29 6.4265 +0.008 +0.12% 6.4185 6.424 6.424 6.427 6.4245 1 241 288 7 974 366 415
SILA ETF 28.11.2025 18:59:29 101.48 +0.11 +0.11% 101.37 101.48 101.44 101.48 101.48 499 50 638 22
SIPO ETF 28.11.2025 18:59:29 7.129 +0.016 +0.22% 7.113 7.189 7.049 7.195 7.076 28 880 204 356 239
SMCF ETF 28.11.2025 18:59:29 1 000 −10.3 −1.02% 1 010.3 1 021.9 605.3 1 048 1 029.8 7 286 7 503 116 60
STME ETF 28.11.2025 18:59:29 3.99 +0.01 +0.25% 3.98 3.98 3.955 3.995 3.975 655 075 2 605 150 2 484
SUGB ETF 28.11.2025 23:50:05 1 388 +1 +0.07% 1 387 1 386 1 386 1 394 1 387 387 536 762 12
TBEU ETF 28.11.2025 23:50:05 10.23 +0.04 +0.39% 10.19 10.19 10.19 10.23 10.21 2 287 23 340 57
TBRU ETF 28.11.2025 23:50:05 7.62 0 0% 7.62 7.62 7.58 7.62 7.59 114 473 868 463 311
TCS perp1 28.11.2025 23:50:03 100.8162 +1.5399 +1.55% 99.2763 100.3995 99 101.4495 99.9599 85 6 648 611 47
TCS perp2 28.11.2025 23:50:03 74.3512 +0.4257 +0.58% 73.9255 75.2656 74.047 75.2656 75.0087 47 2 731 604 13
TDIV ETF 28.11.2025 23:50:05 9.95 +0.19 +1.95% 9.76 9.82 9.78 9.95 9.84 4 148 40 828 63
TEUR ETF 28.11.2025 23:50:05 6.17 +0.03 +0.49% 6.14 6.16 6.15 6.17 6.15 89 998 553 524 201
TGLD ETF 28.11.2025 18:59:29 12.96 +0.02 +0.15% 12.94 13.04 12.93 13.1 12.98 141 777 1 840 479 660
TITR ETF 28.11.2025 18:59:29 5.5 +0.05 +0.92% 5.45 5.54 5.44 5.54 5.47 2 135 11 671 70
TLCB ETF 28.11.2025 18:59:29 9.82 −0.04 −0.41% 9.86 9.86 9.8 9.87 9.84 469 317 4 618 399 631
TMON ETF 28.11.2025 18:59:29 147.7 +0.32 +0.22% 147.38 147.4 147.4 147.74 147.51 21 699 3 200 731 222
TMOS ETF 28.11.2025 23:50:05 6.24 +0.13 +2.13% 6.11 6.14 6.11 6.26 6.17 1 278 475 7 888 715 780
TOFZ ETF 28.11.2025 23:50:05 13.38 +0.01 +0.07% 13.37 13.39 13.32 13.4 13.37 3 317 44 361 45
TPAY ETF 28.11.2025 23:50:05 100.36 −0.83 −0.82% 101.19 100.06 100.04 100.45 100.39 7 196 991 721 979 272 44 645
TRND ETF 28.11.2025 23:50:05 9.33 +0.12 +1.30% 9.21 9.21 9.21 9.39 9.25 2 638 24 413 54
TRUR ETF 28.11.2025 18:59:29 9.69 +0.06 +0.62% 9.63 9.67 9.62 9.69 9.64 51 312 494 849 267
TUSD ETF 28.11.2025 23:50:05 6.4 +0.01 +0.16% 6.39 6.39 6.37 6.4 6.39 252 002 1 610 020 473
VEON 28.11.2025 18:59:29 79 +1.6 +2.07% 77.4 77.4 77.3 79.5 78.5 13 840 1 086 253 55
WILD ETF 28.11.2025 23:50:05 979.1 +15.6 +1.62% 963.5 967.3 967.3 985.2 980.3 284 278 402 18
YUAN ETF 28.11.2025 18:59:29 111.88 −0.27 −0.24% 112.15 112.85 111.88 112.89 112.21 15 245 1 710 614 36
ААА Золото 28.11.2025 18:59:29 2 935 +50 +1.73% 2 885 2 910 2 910 2 955 2 930 27 79 175 12
АбрауДюрсо 28.11.2025 23:50:05 158.4 +0.8 +0.51% 157.6 158 157.2 159.2 158.4 20 490 3 243 932 282
Авангрд-ао 28.11.2025 23:50:05 675 −1 −0.15% 676 676 674 678 675 1 092 736 859 113
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 28.11.2025 23:50:05 18 278 +424 +2.37% 17 854 17 900 17 850 18 286 18 198 1 107 20 146 088 487
АКЦЕНТ IV 28.11.2025 18:59:29 1 274 0 0% 1 274 1 274 1 274 1 274 1 274 64 81 536 5
АЛРОСА ао 28.11.2025 23:50:05 39.73 +0.74 +1.90% 38.99 39.07 38.91 39.95 39.51 8 247 650 325 824 789 11 448
АлфаКомНед 28.11.2025 18:59:29 N/A 109 200 N/A N/A N/A N/A 0 0 0
АЛЬФАЗО400 28.11.2025 23:50:03 67.4316 −0.3149 −0.46% 67.7465 67.7314 66.4006 67.7314 66.7508 8 417 862 7
АЛЬФАЗО500 28.11.2025 23:50:03 79.96 +0.1461 +0.18% 79.8139 80.0499 79.8212 80.4286 79.9431 13 813 225 9
Аннапурна 28.11.2025 18:59:29 N/A 24 600 N/A N/A N/A N/A 0 0 0
АПРИ 28.11.2025 23:50:05 12.8 −0.052 −0.40% 12.852 12.852 12.756 12.852 12.76 4 270 54 641 48
Аптеки36и6 28.11.2025 23:50:05 8.348 +0.048 +0.58% 8.3 8.3 8.26 8.388 8.334 614 900 5 124 952 1 877
Арсагера 28.11.2025 23:50:05 8.96 −0.04 −0.44% 9 8.99 8.95 9.05 9 11 000 99 005 58
АрсагераФА 28.11.2025 18:59:29 14 346 +156 +1.10% 14 190 14 148 13 926 14 346 14 212 144 2 046 404 18
АрсКР1.55 28.11.2025 18:59:29 2 821.5 +1.5 +0.05% 2 820 2 820 2 820 2 829 2 823.5 80 225 865 6
АстрЭнСб 28.11.2025 23:50:05 2.58 0 0% 2.58 2.59 2.555 2.645 2.6 1 330 000 3 455 110 204
Атон - ОФЗ 28.11.2025 18:59:29 1 265 −100 −7.33% 1 365 1 265 1 265 1 265 1 265 4 5 060 1
Атон-Об2.0 28.11.2025 18:59:29 N/A 1 180 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 28.11.2025 23:50:05 57.32 +1.75 +3.15% 55.57 55.36 55.01 57.87 56.34 37 133 930 2 092 154 856 38 264
БашИнСв ап 28.11.2025 23:50:05 9.32 −0.08 −0.85% 9.4 9.3 9.2 9.37 9.3 20 700 192 599 47
Башнефт ао 28.11.2025 23:50:05 1 472.5 +2.5 +0.17% 1 470 1 466 1 460 1 484.5 1 471.5 15 777 23 214 712 771
Башнефт ап 28.11.2025 23:50:05 925 +13.5 +1.48% 911.5 911.5 907.5 927 917.5 44 969 41 264 881 2 605
Белон ао 28.11.2025 23:50:05 11.41 +0.1 +0.88% 11.31 11.38 11.3 11.45 11.37 153 800 1 748 958 115
БКС ОФЗ ВД 28.11.2025 23:50:05 104.31 −0.08 −0.08% 104.39 104.31 104 104.5 104.26 107 388 11 195 970 529
БКС РосАкц 28.11.2025 23:50:05 4.59 +0.08 +1.77% 4.51 4.52 4.51 4.6 4.53 1 622 671 7 351 128 591
БКС РосЕвр 28.11.2025 23:50:05 11.835 −0.045 −0.38% 11.88 11.88 11.75 11.99 11.815 248 495 2 936 410 199
БКС РосОбл 28.11.2025 23:50:05 3.97 −0.002 −0.05% 3.972 3.972 3.962 3.984 3.972 1 673 407 6 645 428 533
БКСАкцрост 28.11.2025 23:50:05 155.4 +3 +1.97% 152.4 153.6 153 155.4 153.2 3 653 559 900 33
БКСДивАкци 28.11.2025 23:50:05 76.6 +1.3 +1.73% 75.3 75.46 75.24 76.74 75.34 30 681 2 311 674 261
БКСДрагМет 28.11.2025 23:50:05 290.5 +0.5 +0.17% 290 291 290 292 291 23 977 6 975 582 44
БКСКапитал 28.11.2025 23:50:05 504.2 +5.4 +1.08% 498.8 499 499 504.4 500.2 10 676 5 339 886 103
БСП ао 28.11.2025 23:50:05 334.64 +1.34 +0.40% 333.3 333.04 331.59 335.58 333.64 434 440 144 946 685 4 885
БСП ап 28.11.2025 23:50:05 54.2 +0.45 +0.84% 53.75 53.75 53.45 55.5 54.6 100 300 5 478 260 164
БурЗолото 28.11.2025 23:50:05 1 430 +16 +1.13% 1 414 1 418 1 416 1 430 1 426 723 1 030 734 64
Варьеган 28.11.2025 23:50:05 2 290 −25 −1.08% 2 315 2 250 2 250 2 325 2 300 52 119 710 8
Варьеган-п 28.11.2025 23:50:05 1 225 +10 +0.82% 1 215 1 225 1 205 1 230 1 215 499 605 500 33
ВИ.ру 28.11.2025 23:50:05 68.76 −0.18 −0.26% 68.94 69.39 67.71 69.98 68.26 903 083 61 643 319 6 595
ВИМ Вал пл 28.11.2025 23:50:05 10 520 −20 −0.19% 10 540 10 500 10 500 10 570 10 535 311 3 276 840 26
ВИМНакопРе 28.11.2025 18:59:29 3 503 +27 +0.78% 3 476 3 476 3 464.5 3 509 3 484.5 39 368 137 177 488 1 390
ВолгЭнСб 28.11.2025 23:50:05 12.45 +0.2 +1.63% 12.25 12.3 11.7 12.45 12.05 55 000 661 900 41
ВолгЭнСб-п 28.11.2025 23:50:05 11.9 0 0% 11.9 11.9 11.9 11.9 11.9 21 000 249 900 3
ВсеСзПортф 28.11.2025 18:59:29 N/A 1 355 N/A N/A N/A N/A 0 0 0
ВСМПО-АВСМ 28.11.2025 23:50:05 31 400 +640 +2.08% 30 760 30 400 30 400 31 700 31 160 1 585 49 378 720 734
ВТБ ао 28.11.2025 23:50:05 72.85 +2.34 +3.32% 70.51 70.51 70.34 73.33 72.28 130 788 627 9 452 180 282 190 718
ВТБ ЗО-Т1 28.11.2025 23:50:03 79.85 +0.8501 +1.08% 78.9999 79.1999 78.7699 80.4999 79.5852 1 015 63 376 326 162
ВТБСУБ1-10 28.11.2025 22:09:48 N/A 72 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-11 28.11.2025 23:50:02 55.51 −0.48 −0.86% 55.99 55.51 55.51 55.51 55.51 1 5 551 000 1
ВТБСУБ1-12 28.11.2025 23:50:02 N/A 76.5 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-13 28.11.2025 23:50:02 N/A 78.5 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-8 28.11.2025 23:50:02 N/A 70 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-9 28.11.2025 23:50:02 N/A 72 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-1 28.11.2025 23:50:02 68.0002 −3.9998 −5.56% 72 68.0002 68.0002 68.0002 68.0002 1 7 981 554 1
ВТБСУБТ1-2 28.11.2025 23:50:02 79 −1.5 −1.86% 80.5 79 79 79 79 1 8 992 166 1
ВТБСУБТ1-3 28.11.2025 23:50:02 N/A 69.5 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-4 28.11.2025 19:00:02 N/A 72 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-5 28.11.2025 23:50:02 58.75 −0.26 −0.44% 59.01 58.5 58.02 58.75 58.45 5 29 227 000 5
ВТБСУБТ1-6 28.11.2025 23:50:02 N/A 76 N/A N/A N/A N/A 0 0 0
ВХЗ-ао 28.11.2025 23:50:05 130.8 +0.2 +0.15% 130.6 130.2 129.6 130.8 130.2 3 000 390 344 81
ВыбСудЗ ао 28.11.2025 23:50:05 N/A 9 250 N/A N/A N/A N/A 0 0 0
ВыбСудЗ ап 28.11.2025 23:50:05 7 850 +100 +1.29% 7 750 7 850 7 850 7 850 7 850 2 15 700 1
ГАЗ ао 28.11.2025 23:50:05 554 −3 −0.54% 557 554 549 554 551 410 225 990 18
ГАЗ ап 28.11.2025 23:50:05 411 +2.5 +0.61% 408.5 408.5 408.5 411 409.5 30 12 290 3
ГазК 2Б-01 28.11.2025 23:50:03 N/A 79 N/A N/A N/A N/A 0 0 0
ГазКБЗО26Д 28.11.2025 23:50:03 86.9998 +0.5973 +0.69% 86.4025 86.407 86.407 87.7947 86.7986 416 28 254 792 40
ГазКЗ-Б26Е 28.11.2025 23:50:03 73.8 +0.4265 +0.58% 73.3735 74.75 70 75.6 73.9586 546 36 661 457 101
ГАЗКОН-ао 30.11.2023 18:50:02 659 +331 +100.91% 328 659 659 659 659 10 6 590 1
ГазпКап3Б1 20.11.2025 19:28:37 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 28.11.2025 23:50:05 491 +5.3 +1.09% 485.7 486.6 483.55 493.65 489.5 412 923 202 117 216 7 120
ГАЗПРОМ ао 28.11.2025 23:50:05 127.7 +3.64 +2.93% 124.06 124.04 123.62 128.32 126.09 69 162 180 8 720 680 052 75 792
ГазпромК 2 28.11.2025 23:50:02 87.14 −0.37 −0.42% 87.51 87.14 87.14 87.14 87.14 1 871 400 1
ГазпромК 3 28.11.2025 23:50:02 77 −2 −2.53% 79 77 77 77 77 2 7 700 000 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 28.11.2025 18:59:29 N/A 1 915 N/A N/A N/A N/A 0 0 0
ГК РБК ао 28.11.2025 23:50:05 11.325 +0.2 +1.80% 11.125 11.215 11.165 11.475 11.33 1 706 400 19 333 848 1 220
ГЛОРАКС 28.11.2025 18:59:29 59.68 +0.79 +1.34% 58.89 59.8 59 60.99 59.88 603 682 36 254 943 5 131
ГМКНорНик 28.11.2025 23:50:05 130.96 +3.1 +2.42% 127.86 128.08 127.54 131.4 129.72 10 777 430 1 398 158 231 30 504
ГПБУАЕОбИП 28.11.2025 18:59:29 N/A 1 940 N/A N/A N/A N/A 0 0 0
ГР Ростов 28.11.2025 23:50:05 43 800 −200 −0.45% 44 000 43 200 43 000 43 800 43 400 3 130 000 3
ГТМ ао 28.11.2025 23:50:05 169.6 +3 +1.80% 166.6 165.6 165.6 170.3 168.3 387 880 65 268 822 1 948
ДВМП ао 28.11.2025 23:50:05 51.35 +1.18 +2.35% 50.17 50.1 49.89 51.68 51.05 956 130 48 812 810 4 176
ДОМ.РФ 28.11.2025 18:59:29 1 734 +34.1 +2.01% 1 699.9 1 700.1 1 700.1 1 737 1 723.9 190 161 327 647 694 5 701
ДонскЗР 28.11.2025 23:50:05 4 015 −50 −1.23% 4 065 4 065 3 985 4 065 4 020 78 313 455 40
ДонскЗР п 28.11.2025 23:50:05 2 390 +20 +0.84% 2 370 2 360 2 360 2 390 2 370 24 56 970 14
Достояние 28.11.2025 18:59:29 11.089 +0.039 +0.35% 11.05 11.19 11.038 11.19 11.04 473 616 5 270 322 53
ДЭК ао 28.11.2025 23:50:05 1.777 +0.054 +3.13% 1.723 1.737 1.723 1.789 1.751 826 000 1 446 535 118
Европлан 28.11.2025 23:50:05 582.8 +5.4 +0.94% 577.4 578 575.7 583 580 156 116 90 550 070 3 848
ЕвроТранс 28.11.2025 23:50:05 132.55 +1 +0.76% 131.55 131.8 131.15 133.5 132.35 550 836 72 908 124 6 555
ЕвроЭлтех 28.11.2025 23:50:05 8.76 +0.2 +2.34% 8.56 8.42 8.28 8.9 8.56 523 720 4 479 665 560
ЗаводДИОД 28.11.2025 23:50:05 9.15 +0.01 +0.11% 9.14 9.14 9.14 9.21 9.17 14 400 132 080 39
Займер ао 28.11.2025 23:50:05 157.05 +1.45 +0.93% 155.6 155.6 155.15 158 156.8 97 580 15 302 150 1 109
ЗВЕЗДА ао 28.11.2025 23:50:05 6.87 −0.03 −0.43% 6.9 6.91 6.86 6.94 6.89 12 000 82 700 8
ЗИЛ ао 28.11.2025 23:50:05 4 320 +35 +0.82% 4 285 4 250 4 250 4 425 4 340 156 677 030 64
ЗПИФ АКЦ 1 28.11.2025 18:59:29 N/A 3 248 N/A N/A N/A N/A 0 0 0
ЗПИФ ВДО 28.11.2025 18:59:29 17 000 −260 −1.51% 17 260 16 980 16 860 17 480 17 100 69 1 179 960 20
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 28.11.2025 18:59:29 900 +3 +0.33% 897 898 882 900 893 452 403 673 60
ЗПИФ ФПР 28.11.2025 23:50:05 806 −18.5 −2.24% 824.5 820.5 795.5 821.5 806 5 191 4 185 088 158
ЗПИФА-Т 28.11.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФА-ЮМ 28.11.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФДОМ.РФ 28.11.2025 18:59:29 15 000 +300 +2.04% 14 700 16 250 11 000 16 500 14 700 64 939 400 54
ЗПИФКомНед 28.11.2025 18:59:29 925 +5 +0.54% 920 920 915 940 925 7 683 7 098 715 96
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 28.11.2025 18:59:29 126 250 −750 −0.59% 127 000 126 950 126 250 126 950 126 750 30 3 802 150 18
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 28.11.2025 18:59:29 N/A 340 000 N/A N/A N/A N/A 0 0 0
ЗПИФСовр 9 28.11.2025 18:59:29 5.858 −0.03 −0.51% 5.888 5.888 5.84 5.908 5.896 4 786 337 28 009 549 409
ЗПИФСовр10 28.11.2025 18:59:29 100.73 +0.04 +0.04% 100.69 100.73 100 100.73 100.73 15 950 1 606 575 41
Ижсталь ап 28.11.2025 23:50:05 3 360 +70 +2.13% 3 290 3 350 3 320 3 400 3 360 119 400 380 27
Ижсталь2ао 28.11.2025 23:50:05 4 100 0 0% 4 100 4 160 3 980 4 300 4 200 387 1 622 040 115
ИКРУСС-ИНВ 28.11.2025 23:50:05 64 0 0% 64 63.7 63.4 64.6 64.1 5 470 350 818 79
ИНАРКТИКА 28.11.2025 23:50:05 474 +1 +0.21% 473 474.5 471.5 475 473.5 39 188 18 551 362 2 190
ИНГРАД ао 28.11.2025 23:50:05 1 794 −2 −0.11% 1 796 1 812 1 794 1 838 1 820 962 1 751 040 94
ИнтерРАОао 28.11.2025 23:50:05 2.8885 +0.0525 +1.85% 2.836 2.84 2.834 2.8985 2.8675 79 866 100 229 004 504 13 717
ИПИФМирИнв 28.11.2025 18:59:29 2 940 0 0% 2 940 2 980 2 940 2 980 2 940 1 235 3 632 900 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
КалужскСК 28.11.2025 23:50:05 18.73 +0.05 +0.27% 18.68 18.55 18.55 19 18.78 43 600 818 799 91
КАМАЗ 28.11.2025 23:50:05 84.6 +0.6 +0.71% 84 84 83.9 85 84.5 248 560 21 005 359 1 239
КамчатЭ ао 28.11.2025 23:50:05 0.442 +0.001 +0.23% 0.441 0.442 0.441 0.442 0.442 400 000 176 730 16
КамчатЭ ап 28.11.2025 23:50:05 0.795 0 0% 0.795 0.79 0.79 0.795 0.795 20 000 15 850 2
КМЗ 28.11.2025 23:50:05 1 166 −2 −0.17% 1 168 1 166 1 164 1 172 1 168 116 135 400 31
КоршГОК ао 28.11.2025 23:50:05 315.35 +5.15 +1.66% 310.2 311.6 311 315.35 314.4 600 188 654 33
КрасОкт-1п 28.11.2025 23:50:05 452 0 0% 452 457 452 457 453 810 367 100 11
КрасОкт-ао 28.11.2025 23:50:05 1 035 −12 −1.15% 1 047 1 041 1 035 1 057 1 045 1 780 1 859 690 94
Красэсб ао 28.11.2025 23:50:05 22.26 +0.24 +1.09% 22.02 22.08 21.9 22.26 22.06 13 500 297 860 42
Красэсб ап 28.11.2025 23:50:05 22.44 +0.4 +1.81% 22.04 22.2 22.1 22.44 22.34 3 500 78 166 15
Кристалл 28.11.2025 23:50:05 3.188 +0.036 +1.14% 3.152 3.184 3.16 3.202 3.186 429 800 1 369 230 276
КузнецкийБ 28.11.2025 23:50:05 0.0328 −0.00025 −0.76% 0.03305 0.03305 0.03245 0.0335 0.03275 5 260 000 172 279 99
Куйбазот 28.11.2025 23:50:05 425.2 +2.6 +0.62% 422.6 424 422.6 427.4 424.4 9 490 4 027 174 107
Куйбазот-п 28.11.2025 23:50:05 436.5 +4.5 +1.04% 432 436.5 430.5 440 435 1 090 474 190 84
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 28.11.2025 23:50:05 2 707.5 +13.5 +0.50% 2 694 2 693.5 2 690 2 710 2 702 434 244 1 173 319 029 19 273
Ламбумиз 28.11.2025 23:50:05 468 +2.5 +0.54% 465.5 466 463.5 475 469.5 3 863 1 813 983 90
ЛАХТА ПАРК 28.11.2025 18:59:29 N/A 1 695 N/A N/A N/A N/A 0 0 0
Левенгук 28.11.2025 23:50:05 24.2 −0.3 −1.22% 24.5 24.45 24.15 24.45 24.3 8 500 206 430 36
Лензол. ап 28.11.2025 23:50:05 630 +5 +0.80% 625 625 620 635 625 3 668 2 296 235 289
Лензолото 28.11.2025 23:50:05 5 850 −10 −0.17% 5 860 5 860 5 800 5 920 5 850 317 1 853 960 113
Лента ао 28.11.2025 23:50:05 1 703 +6 +0.35% 1 697 1 698.5 1 689 1 728.5 1 707.5 64 472 110 072 171 5 652
ЛСР ао 28.11.2025 23:50:05 692.2 −1.4 −0.20% 693.6 693 678.8 697.6 688.8 89 622 61 725 678 3 078
ЛУКОЙЛ 28.11.2025 23:50:05 5 531.5 +122 +2.26% 5 409.5 5 405 5 381 5 565 5 469 1 027 961 5 624 002 749 50 657
ЛЭСК ао 28.11.2025 23:50:05 66.8 +0.2 +0.30% 66.6 66.6 66.6 68.45 67.4 12 000 809 070 58
М.видео 28.11.2025 23:50:05 66.65 +1.55 +2.38% 65.1 65.1 64.55 66.95 65.95 529 882 34 941 730 4 060
МагадЭн ао 28.11.2025 23:50:05 2.92 0 0% 2.92 2.91 2.88 2.93 2.9 54 400 157 948 68
МагадЭн ап 28.11.2025 23:50:05 2.03 +0.01 +0.50% 2.02 2.02 2.01 2.06 2.04 237 200 483 602 187
Магнит ао 28.11.2025 23:50:05 2 942 +41.5 +1.43% 2 900.5 2 903 2 886 2 948.5 2 917.5 177 767 518 672 094 8 168
МаксВозм 28.11.2025 18:59:29 N/A 1 100 N/A N/A N/A N/A 0 0 0
МГКЛ 28.11.2025 23:50:05 2.4035 −0.001 −0.04% 2.4045 2.408 2.386 2.4185 2.399 2 321 500 5 569 818 751
МГТС-4ап 28.11.2025 23:50:05 764 +30 +4.09% 734 736 734 776 756 7 891 5 966 090 417
МГТС-5ао 28.11.2025 23:50:05 1 205 +105 +9.55% 1 100 1 105 1 095 1 225 1 175 587 690 455 120
Мегион-ао 28.11.2025 23:50:05 375 −8 −2.09% 383 387 368 387 376 6 140 2 306 270 131
Мегион-ап 28.11.2025 23:50:05 206 −0.5 −0.24% 206.5 208 205.5 208.5 206.5 410 84 730 26
Мечел ао 28.11.2025 23:50:05 71.71 +1.54 +2.19% 70.17 70.16 69.7 72.12 70.89 10 275 623 728 482 475 29 392
Мечел ап 28.11.2025 23:50:05 68.3 +2.2 +3.33% 66.1 66.1 65.8 68.75 67.55 3 098 050 209 215 077 6 629
МКБ ао 28.11.2025 23:50:05 8.197 +0.448 +5.78% 7.749 7.709 7.709 8.268 7.944 11 718 700 93 094 599 5 234
МКБ ЗО2017 28.11.2025 23:50:03 63.2589 +0.0623 +0.10% 63.1966 66.9911 63.2589 66.9911 65.6692 18 924 955 8
МКБ ЗО2021 28.11.2025 23:50:03 59.0002 +1.4665 +2.55% 57.5337 58.8004 58.63 59.0002 58.7161 9 413 510 7
МКПАО "ВК" 28.11.2025 23:50:05 272.8 +7.1 +2.67% 265.7 265.8 265.3 274.9 270.4 1 740 801 470 698 073 14 082
МКПАО ЮМГ 28.11.2025 23:50:05 737.7 −1 −0.14% 738.7 748.4 725.9 748.7 737.3 38 926 28 701 892 2 322
ММК 28.11.2025 23:50:05 26.575 +0.62 +2.39% 25.955 25.9 25.83 26.77 26.355 19 163 300 505 061 488 28 943
МордЭнСб 28.11.2025 23:50:05 0.978 +0.008 +0.82% 0.97 0.974 0.97 0.99 0.98 3 810 000 3 732 780 148
МосБиржа 28.11.2025 23:50:05 171.15 +3.27 +1.95% 167.88 167.87 167.08 171.94 169.82 4 596 250 780 555 803 21 693
Мостотрест 28.11.2025 23:50:05 107 +1.25 +1.18% 105.75 105.7 104.85 108.05 106.45 32 830 3 494 422 315
МТС Банк 28.11.2025 23:50:05 1 266 +1.5 +0.12% 1 264.5 1 265 1 254.5 1 273 1 265.5 39 298 49 738 831 4 677
МТС-ао 28.11.2025 23:50:05 212.3 +2.45 +1.17% 209.85 210.85 209.2 212.5 210.7 1 620 930 341 579 926 9 576
НЕФАЗ 28.11.2025 23:50:05 290.5 −4 −1.36% 294.5 297.5 287 300 294 7 480 2 199 820 102
Нижкамшина 28.11.2025 23:50:05 36.65 +0.45 +1.24% 36.2 36.2 36.15 36.65 36.4 3 000 109 250 17
НКНХ ао 28.11.2025 23:50:05 80.2 +0.15 +0.19% 80.05 80.25 79.9 80.7 80.2 16 860 1 352 523 191
НКНХ ап 28.11.2025 23:50:05 62.9 +0.24 +0.38% 62.66 62.56 62.3 62.98 62.6 76 500 4 789 247 1 490
НКХП ао 28.11.2025 23:50:05 529.5 +17.5 +3.42% 512 511.5 509.5 534.5 522.5 78 490 41 029 925 1 524
НЛМК ао 28.11.2025 23:50:05 105.66 +1.9 +1.83% 103.76 103.76 103.24 106.12 104.84 6 613 360 693 405 570 13 308
НМТП ао 28.11.2025 23:50:05 8.58 +0.025 +0.29% 8.555 8.53 8.52 8.665 8.61 6 355 400 54 730 119 1 886
НоваБев ао 28.11.2025 23:50:05 433.8 +13.4 +3.19% 420.4 420.4 419.6 436.4 429.8 563 443 242 176 623 11 226
Новатэк ао 28.11.2025 23:50:05 1 166.4 +47.2 +4.22% 1 119.2 1 119.2 1 116 1 168.8 1 147.2 2 963 365 3 399 333 742 47 714
ОблигацииР 28.11.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ОВК ао 28.11.2025 23:50:05 30.24 +0.42 +1.41% 29.82 29.86 29.76 30.36 30.08 1 844 434 55 496 057 11 473
ОГК-2 ао 28.11.2025 23:50:05 0.3225 +0.0006 +0.19% 0.3219 0.322 0.321 0.3253 0.3235 131 206 000 42 438 889 2 650
Озон 28.11.2025 23:50:05 3 693.5 −3.5 −0.09% 3 697 3 697 3 678.5 3 709.5 3 697 325 596 1 203 804 434 14 539
ОМЗ-ап 28.11.2025 23:50:05 12 660 −380 −2.91% 13 040 13 040 12 600 13 480 12 920 208 2 687 340 69
ОПИФ MM 28.11.2025 18:59:29 1 327.5 −2 −0.15% 1 329.5 1 329.5 1 327 1 329.5 1 327.5 392 520 347 88
ОргСинт ао 28.11.2025 23:50:05 65.7 +0.3 +0.46% 65.4 66 65.2 66 65.5 28 400 1 860 481 302
ОргСинт ап 28.11.2025 23:50:05 16.93 +0.08 +0.47% 16.85 17.01 16.84 17.06 16.9 26 330 444 906 151
ОРЕОЛСтрой 28.11.2025 18:59:29 N/A 8 400 N/A N/A N/A N/A 0 0 0
ПавлАвт ао 28.11.2025 23:50:05 9 680 −20 −0.21% 9 700 9 740 9 520 9 740 9 600 18 172 800 15
ПАРУС-ДВН 28.11.2025 18:59:29 1 005 +5 +0.50% 1 000 999 990 1 010 1 005 12 367 12 432 292 83
ПАРУС-КРАС 28.11.2025 18:59:29 939 −6 −0.63% 945 942 936 942 940 17 344 16 295 262 168
ПАРУС-ЛОГ 28.11.2025 18:59:29 1 296 −12 −0.92% 1 308 1 301 1 292 1 307 1 301 2 661 3 462 602 107
ПАРУС-МАКС 28.11.2025 18:59:29 1 533 +24 +1.59% 1 509 1 520 1 519 1 533 1 531 8 596 13 159 444 72
ПАРУС-НОРД 28.11.2025 18:59:29 1 248 −3 −0.24% 1 251 1 248 1 240 1 250 1 246 6 397 7 971 347 352
ПАРУС-ОЗН 28.11.2025 18:59:29 8 673 −19 −0.22% 8 692 8 719 8 651 8 730 8 688 45 390 963 28
ПАРУС-СБЛ 28.11.2025 18:59:29 1 694 −5 −0.29% 1 699 1 699 1 673 1 732 1 698 1 850 3 141 042 119
ПАРУС-ТРМ 28.11.2025 18:59:29 898 −2 −0.22% 900 898 897 899 898 5 357 4 811 520 144
Перловский 28.11.2025 18:59:29 1 640 −30 −1.80% 1 670 1 670 1 640 1 680 1 680 212 355 720 12
ПермьЭнСб 28.11.2025 23:50:05 401.5 +2 +0.50% 399.5 402 397.6 414.4 400.9 20 690 8 294 379 552
ПермьЭнС-п 28.11.2025 23:50:05 433.6 +2.2 +0.51% 431.4 433.8 427.6 435 432.4 9 900 4 281 634 312
ПИК ао 28.11.2025 23:50:05 458.1 +5 +1.10% 453.1 453 450.6 461 456 1 956 568 892 558 824 20 435
ПИФ Акции 28.11.2025 18:59:29 50.5 +1 +2.02% 49.5 49.6 49.3 50.5 49.8 102 030 5 079 387 72
ПИФ Аленка 28.11.2025 18:59:29 24 600 +600 +2.50% 24 000 24 200 24 100 24 600 24 500 90 2 206 700 14
ПИФ АТРИУМ 28.11.2025 18:59:29 2 245 +15 +0.67% 2 230 2 235 2 175 2 250 2 200 85 187 010 23
ПИФ Коллек 28.11.2025 18:59:29 N/A 98 000 N/A N/A N/A N/A 0 0 0
ПИФ КОНСЕР 28.11.2025 18:59:29 N/A 2 850 N/A N/A N/A N/A 0 0 0
ПИФ СЖилН 26.11.2025 15:00:23 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВ20 28.11.2025 18:59:29 95 000 0 0% 95 000 95 000 94 500 95 500 95 000 5 475 000 5
ПИФАКТИВ21 28.11.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВФЛ 28.11.2025 18:59:29 N/A 130 000 N/A N/A N/A N/A 0 0 0
ПИФАльфАП2 28.11.2025 18:59:29 N/A 244 000 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 28.11.2025 18:59:29 10 650 −876 −7.60% 11 526 11 584 10 650 11 586 11 188 270 3 020 500 4
ПИФАрсСИ 28.11.2025 18:59:29 N/A 10 626 N/A N/A N/A N/A 0 0 0
ПИФГРИНФЛО 28.11.2025 18:59:29 8 800 0 0% 8 800 8 800 8 800 8 800 8 800 522 4 593 600 3
ПИФЗалЗайм 28.11.2025 18:59:29 1 565 0 0% 1 565 1 565 1 565 1 565 1 565 30 46 950 2
ПИФИнМосБр 28.11.2025 18:59:29 8 800 +140 +1.62% 8 660 8 645 8 645 8 800 8 685 4 34 735 3
ПИФКазна 28.11.2025 18:59:29 103.1 −0.35 −0.34% 103.45 103.05 102.9 103.35 103.1 18 510 1 908 487 111
ПИФКоммИнв 28.11.2025 18:59:29 N/A 1 835 N/A N/A N/A N/A 0 0 0
ПИФПарки2 28.11.2025 18:59:29 N/A 1 230 N/A N/A N/A N/A 0 0 0
ПИФПромПар 28.11.2025 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 28.11.2025 18:59:29 1 280 +29.8 +2.38% 1 250.2 1 280 1 280 1 280 1 280 1 1 280 1
Полюс 28.11.2025 23:50:05 2 140.4 +29.2 +1.38% 2 111.2 2 116 2 112 2 149 2 135.2 652 272 1 393 041 272 28 358
Приморье 28.11.2025 23:50:05 25 800 +400 +1.57% 25 400 25 800 25 800 25 800 25 800 1 25 800 1
ПСБ 02 28.11.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ обл03 28.11.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
РазумИнвес 28.11.2025 18:59:29 N/A 835 N/A N/A N/A N/A 0 0 0
Распадская 28.11.2025 23:50:05 173.65 +2.35 +1.37% 171.3 171.2 170.65 174.7 172.6 440 950 76 108 004 2 046
РГС СК ао 28.11.2025 23:50:05 0.2076 +0.0008 +0.39% 0.2068 0.2044 0.2044 0.2096 0.2068 1 633 000 337 647 97
РДБанк ао 28.11.2025 23:50:05 121 +1 +0.83% 120 121 119.5 121.5 120.5 620 74 595 23
РенДохПРО 28.11.2025 18:59:29 1 442 +2 +0.14% 1 440 1 444 1 440 1 444 1 443.5 419 604 904 43
Ренессанс 28.11.2025 23:50:05 100.3 +0.84 +0.84% 99.46 99.6 98.92 100.38 99.48 752 230 74 863 216 7 369
Рентал ПРО 28.11.2025 18:59:29 994 −2 −0.20% 996 998.4 990.2 998.4 992.5 851 844 599 93
РЖД 1Б-02 28.11.2025 23:30:14 N/A 89.29 N/A N/A N/A N/A 0 0 0
РЖД 1Б-03 28.11.2025 23:50:02 N/A 93.51 N/A N/A N/A N/A 0 0 0
РЖД 1Б-04 28.11.2025 19:00:02 N/A 95 N/A N/A N/A N/A 0 0 0
РЖД 1Б-05 28.11.2025 19:00:02 N/A 81 N/A N/A N/A N/A 0 0 0
РЖД 1Б-06 28.11.2025 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 28.11.2025 23:50:02 96.2 −0.3 −0.31% 96.5 96.4 96.2 96.4 96.26 40 38 504 000 2
РН-ЗапСиб 28.11.2025 23:50:05 76.6 +0.2 +0.26% 76.4 76.2 75.8 78.4 77 7 790 599 322 75
РОСИНТЕРао 28.11.2025 23:50:05 104 +0.2 +0.19% 103.8 103.6 103 104 103.6 120 12 430 5
Роснефть 28.11.2025 23:50:05 405 +4.3 +1.07% 400.7 400.7 399.2 408 403.5 2 516 647 1 015 677 649 31 550
Россети 28.11.2025 23:50:05 0.06498 +0.00144 +2.27% 0.06354 0.06364 0.06348 0.06512 0.06432 2 100 650 000 135 114 295 7 505
Россети СК 28.11.2025 23:50:05 16.7 −0.06 −0.36% 16.76 16.8 16.38 16.8 16.66 7 030 117 158 106
Россети Ур 28.11.2025 23:50:05 0.4094 +0.0094 +2.35% 0.4 0.3982 0.3982 0.414 0.4084 48 660 000 19 868 576 1 299
РоссЦентр 28.11.2025 23:50:05 0.704 −0.0006 −0.09% 0.7046 0.7048 0.695 0.71 0.7002 47 927 000 33 558 963 2 919
РоссЮг ао 28.11.2025 23:50:05 0.07675 +0.0023 +3.09% 0.07445 0.07475 0.07425 0.0775 0.07625 46 130 000 3 517 473 456
Ростел -ао 28.11.2025 23:50:05 58.75 +0.76 +1.31% 57.99 58.01 57.99 58.97 58.64 4 548 830 266 795 338 10 823
Ростел -ап 28.11.2025 23:50:05 58.25 +0.75 +1.30% 57.5 57.65 57.65 58.6 58.15 798 190 46 432 246 2 023
РсетВол ао 28.11.2025 23:50:05 0.1301 +0.00205 +1.60% 0.12805 0.13 0.12725 0.1318 0.12965 169 650 000 21 996 438 2 156
РСетиЛЭ 28.11.2025 23:50:05 14.96 +0.11 +0.74% 14.85 14.88 14.81 15.02 14.91 149 300 2 225 754 220
РСетиЛЭ-п 28.11.2025 23:50:05 269.85 −0.65 −0.24% 270.5 270.5 268.2 271.95 270.55 113 710 30 765 750 2 053
РСетиМР ао 28.11.2025 23:50:05 1.3995 +0.0205 +1.49% 1.379 1.3715 1.3715 1.4085 1.3885 6 538 000 9 078 992 772
РСетиСЗ ао 28.11.2025 23:50:05 0.09345 +0.0012 +1.30% 0.09225 0.0923 0.09215 0.0943 0.0933 94 690 000 8 833 708 536
РСетиЦП ао 28.11.2025 23:50:05 0.4682 −0.0005 −0.11% 0.4687 0.4688 0.46 0.4711 0.4658 46 350 000 21 591 660 1 255
РсетСиб ао 28.11.2025 23:50:05 0.47 +0.0005 +0.11% 0.4695 0.4695 0.467 0.48 0.4715 5 757 000 2 715 919 301
РСТомск ао 28.11.2025 23:50:05 0.628 +0.008 +1.29% 0.62 0.624 0.624 0.636 0.63 680 000 428 580 22
РСТомск ап 28.11.2025 23:50:05 0.447 +0.027 +6.43% 0.42 0.425 0.421 0.457 0.436 3 790 000 1 652 920 165
РСХБ Акции 28.11.2025 18:49:58 N/A 4 280 N/A N/A N/A N/A 0 0 0
РСХБ Облиг 28.11.2025 18:59:29 3 110 +20 +0.65% 3 090 3 085 3 070 3 110 3 095 19 58 780 15
РСХБ Сбал 28.11.2025 18:59:29 3 190 0 0% 3 190 3 100 3 100 3 190 3 160 11 34 765 5
РСХБДолРын 28.11.2025 18:59:29 1 445 0 0% 1 445 1 445 1 445 1 445 1 445 2 2 890 2
РуАк120/80 28.11.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
Русагро 28.11.2025 23:50:05 118.4 +0.34 +0.29% 118.06 118.54 116.68 119.88 118.14 1 551 676 183 313 131 9 952
РУСАЛ ао 28.11.2025 23:50:05 31.24 +0.73 +2.39% 30.51 30.54 30.435 31.325 30.93 13 882 170 429 384 940 15 736
РусГидро 28.11.2025 23:50:05 0.3856 +0.005 +1.31% 0.3806 0.381 0.3791 0.3875 0.3836 136 445 000 52 335 874 3 575
Русолово 28.11.2025 23:50:05 0.5066 +0.0056 +1.12% 0.501 0.4992 0.499 0.5086 0.5032 18 135 000 9 124 354 657
РуссНфт ао 28.11.2025 23:50:05 99.5 +1.1 +1.12% 98.4 98.5 97.8 100.6 99.45 1 361 472 135 403 844 9 124
РязЭнСб 28.11.2025 23:50:05 33.58 +0.16 +0.48% 33.42 33.82 33.22 33.82 33.46 15 200 508 656 68
СамарЭн-ао 28.11.2025 23:50:05 2.685 +0.005 +0.19% 2.68 2.71 2.665 2.73 2.69 283 000 760 765 50
СамарЭн-ап 28.11.2025 23:50:05 2.65 −0.01 −0.38% 2.66 2.655 2.63 2.68 2.655 110 000 292 040 19
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 28.11.2025 23:50:05 928 +21.5 +2.37% 906.5 906 905.5 935 922 945 216 871 721 822 13 155
СаратНПЗ 28.11.2025 23:50:05 10 500 +100 +0.96% 10 400 10 350 10 300 10 600 10 450 12 125 450 12
СаратНПЗ-п 28.11.2025 23:50:05 7 000 +20 +0.29% 6 980 6 980 6 960 7 020 7 000 95 664 340 21
СаратЭн-ао 28.11.2025 23:50:05 0.495 −0.001 −0.20% 0.496 0.496 0.494 0.501 0.496 260 000 128 870 13
СаратЭн-ап 28.11.2025 23:50:05 0.34 +0.002 +0.59% 0.338 0.3385 0.3305 0.34 0.337 1 370 000 461 670 19
Сахэнер ао 28.11.2025 23:50:05 3.18 +0.01 +0.32% 3.17 3.145 3.145 3.195 3.165 45 800 144 858 77
Сбербанк 28.11.2025 23:50:05 304.17 +4.64 +1.55% 299.53 300.86 299.05 305.26 302.28 24 863 407 7 515 783 117 106 526
Сбербанк-п 28.11.2025 23:50:05 300.44 +4.57 +1.54% 295.87 295.85 295.14 301.24 298.51 1 915 135 571 677 724 24 071
Светофор 28.11.2025 23:50:05 15.58 +0.18 +1.17% 15.4 15.4 15.32 15.68 15.5 154 439 2 392 773 2 061
Светофор п 28.11.2025 23:50:05 35.5 +0.1 +0.28% 35.4 35.3 35.2 35.65 35.35 110 735 3 914 851 1 140
СевСт-ао 28.11.2025 23:50:05 938.2 +19.2 +2.09% 919 920 916.2 941.8 929.8 644 504 599 198 873 17 973
Сегежа 28.11.2025 23:50:05 1.221 +0.026 +2.18% 1.195 1.195 1.189 1.225 1.211 124 046 600 150 230 811 11 841
Селигдар 28.11.2025 23:50:05 42.71 +0.41 +0.97% 42.3 42.48 42.3 43.12 42.74 1 272 070 54 366 447 4 898
Синара 28.11.2025 18:59:29 125 400 −600 −0.48% 126 000 124 800 124 800 125 400 124 800 73 9 114 400 3
Система ао 28.11.2025 23:50:05 13.236 +0.212 +1.63% 13.024 13.02 12.927 13.384 13.117 65 097 700 853 911 840 18 075
Славн-ЯНОС 28.11.2025 23:50:05 16.7 0 0% 16.7 16.75 16.65 16.75 16.65 6 200 103 290 7
Слав-ЯНОСп 28.11.2025 23:50:05 9.48 0 0% 9.48 9.48 9.4 9.58 9.46 16 600 157 114 26
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 28.11.2025 23:50:05 12.91 +0.315 +2.50% 12.595 12.595 12.595 13.035 12.8 50 224 700 642 633 672 12 867
СовкомЗО-1 28.11.2025 23:50:03 75.7 +1.1358 +1.52% 74.5642 74.7589 74.7589 75.7 75.1069 55 3 232 427 15
СовкомЗО-2 28.11.2025 23:50:03 100.0635 +0.0635 +0.06% 100 100.1054 100.0635 100.1054 100.0983 6 469 963 3
СовкомЗО-3 28.11.2025 23:50:03 38.9999 +0.0431 +0.11% 38.9568 38.9999 38.9999 38.9999 38.9999 1 30 518 1
СовкомТ101 28.11.2025 23:50:03 95.5765 +0.2265 +0.24% 95.35 95.4124 95 96 95.7529 48 3 596 493 18
Совкомфлот 28.11.2025 23:50:05 78.76 +3.61 +4.80% 75.15 75.15 75.06 79.35 77.79 6 457 520 502 971 970 14 616
СоврАрБиз2 28.11.2025 18:59:29 N/A 225 000 N/A N/A N/A N/A 0 0 0
СоврАрБиз3 28.11.2025 18:59:29 905 +5 +0.56% 900 895 895 905 900 30 357 27 321 815 47
СОЛЛЕРС 28.11.2025 23:50:05 593.5 +15.5 +2.68% 578 573.5 573.5 605 594.5 1 377 148 818 404 739 24 938
СПБ Биржа 28.11.2025 23:50:05 258 +9.1 +3.66% 248.9 248.8 247.1 259.9 254.3 10 543 896 2 681 280 060 40 097
СтаврЭнСб 28.11.2025 23:50:05 3.89 +0.23 +6.28% 3.66 3.685 3.685 3.9 3.81 730 000 2 781 125 127
СтаврЭнСбп 28.11.2025 23:50:05 4.675 +0.015 +0.32% 4.66 4.63 4.63 4.7 4.665 54 000 252 030 25
СТГ 28.11.2025 23:50:05 1.794 −0.003 −0.17% 1.797 1.796 1.786 1.82 1.7975 774 000 1 391 181 530
Сургнфгз 28.11.2025 23:50:05 21.305 +0.33 +1.57% 20.975 20.92 20.75 21.415 21.065 38 777 700 816 927 458 10 789
Сургнфгз-п 28.11.2025 23:50:05 38.375 +0.26 +0.68% 38.115 38.19 38.105 38.535 38.3 12 292 690 471 056 894 18 280
СФНАрБиз7 28.11.2025 18:59:29 93 000 +600 +0.65% 92 400 92 400 91 600 93 000 92 600 70 6 483 000 27
СФНАрБизн 28.11.2025 18:59:29 630 000 0 0% 630 000 630 000 630 000 630 000 630 000 2 1 260 000 2
ТамбЭнСб 28.11.2025 23:50:05 1.284 +0.004 +0.31% 1.28 1.28 1.252 1.284 1.26 104 000 131 126 20
ТамбЭнСб-п 28.11.2025 23:50:05 1 0 0% 1 0.988 0.988 1 0.998 40 000 39 880 3
Татнфт 3ао 28.11.2025 23:50:05 602.5 +25.9 +4.49% 576.6 576.4 576.4 604 590.6 2 423 199 1 431 129 038 33 090
Татнфт 3ап 28.11.2025 23:50:05 561 +24 +4.47% 537 537.3 536.3 563.7 550.4 944 733 520 818 315 15 264
Таттел. ао 28.11.2025 23:50:05 0.578 +0.01 +1.76% 0.568 0.568 0.568 0.583 0.578 4 164 000 2 407 604 329
ТГК-1 28.11.2025 23:50:05 0.005896 +0.000066 +1.13% 0.00583 0.005844 0.00581 0.005934 0.005868 1 426 100 000 8 369 508 687
ТГК-14 28.11.2025 23:50:05 0.00536 +0.00008 +1.52% 0.00528 0.00529 0.00529 0.00537 0.00533 1 430 400 000 7 625 456 841
ТГК-2 28.11.2025 23:50:05 0.005765 +0.00005 +0.87% 0.005715 0.00569 0.005675 0.00583 0.005765 322 000 000 1 855 935 92
ТГК-2 ап 28.11.2025 23:50:05 0.00851 +0.00015 +1.79% 0.00836 0.0083 0.00824 0.00853 0.00842 64 700 000 544 732 103
Телеграф 28.11.2025 23:50:05 9.32 0 0% 9.32 9.34 9.32 9.44 9.38 50 600 474 444 76
Телеграф-п 28.11.2025 23:50:05 5.98 −0.04 −0.66% 6.02 6.02 5.98 6.06 6.02 76 800 462 638 91
ТЕПЛАНТ ао 28.11.2025 23:50:05 3.858 +0.092 +2.44% 3.766 3.766 3.766 3.888 3.832 306 600 1 174 902 210
ТЗА ао 28.11.2025 23:50:05 133 +11 +9.02% 122 123.5 122.5 135 130 125 620 16 337 890 1 530
ТКБ СУБ-ЗО 28.11.2025 23:50:03 92 0 0% 92 92 92 92 92 1 71 990 1
ТКБИП Сбал 28.11.2025 18:59:29 N/A 8 800 N/A N/A N/A N/A 0 0 0
ТКЗамещОбл 28.11.2025 18:59:29 900.5 −3.5 −0.39% 904 900 896 903 898.5 826 742 313 98
ТКЗКК ап 28.11.2025 23:50:05 13.94 +0.02 +0.14% 13.92 13.9 13.82 13.94 13.88 5 100 70 774 17
ТМК ао 28.11.2025 23:50:05 105.18 +1.5 +1.45% 103.68 103.76 103.46 105.6 104.52 310 520 32 458 468 1 560
ТНСэКубань 28.11.2025 23:50:05 664.5 +4 +0.61% 660.5 658 656.5 664.5 658.5 460 302 800 10
ТНСэМаЭл-п 28.11.2025 23:50:05 47 +0.1 +0.21% 46.9 46.9 46.9 47 46.9 2 500 117 330 12
ТНСэнВорон 28.11.2025 23:50:05 321.5 +3 +0.94% 318.5 316.5 316 321.5 319 1 910 609 310 61
ТНСэнВор-п 28.11.2025 23:50:05 131.2 +0.4 +0.31% 130.8 131.4 130.2 131.8 131.6 270 35 534 7
ТНСэнМарЭл 28.11.2025 23:50:05 46.9 −0.4 −0.85% 47.3 46.7 46.7 47.3 47.1 2 500 117 650 16
ТНСэнНН ао 28.11.2025 23:50:05 4 450 −120 −2.63% 4 570 4 520 4 390 4 590 4 460 86 383 560 54
ТНСэнНН ап 28.11.2025 23:50:05 1 270 +22 +1.76% 1 248 1 252 1 250 1 270 1 264 63 79 690 15
ТНСэнрг ао 28.11.2025 23:50:05 3 115 −100 −3.11% 3 215 3 165 3 100 3 210 3 155 551 1 739 100 90
ТНСэнРст 28.11.2025 23:50:05 2.89 +0.01 +0.35% 2.88 2.88 2.84 2.95 2.87 243 000 696 905 60
ТНСэнРст-п 28.11.2025 23:50:05 1.39 0 0% 1.39 1.382 1.372 1.412 1.396 558 000 779 284 75
ТНСэнЯр 28.11.2025 23:50:05 762 −8 −1.04% 770 770 746 770 752 780 586 620 31
ТНСэнЯр-п 28.11.2025 23:50:05 181 0 0% 181 182 181 182 182 150 27 280 4
Транснф ап 28.11.2025 23:50:05 1 318 +19 +1.46% 1 299 1 298 1 295.4 1 318 1 308.6 366 377 479 441 803 10 547
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 28.11.2025 23:50:05 3 116.6 +67.2 +2.20% 3 049.4 3 050 3 044.2 3 133.2 3 085 1 622 483 5 005 182 323 57 821
УралСиб ао 28.11.2025 23:50:05 0.1154 +0.0013 +1.14% 0.1141 0.1134 0.1134 0.1166 0.1149 9 120 000 1 047 836 74
УрКузница 28.11.2025 23:50:05 250.1 +1.05 +0.42% 249.05 250 250 253.45 251.25 755 189 690 67
Фармсинтез 28.11.2025 23:50:05 3.01 +0.02 +0.67% 2.99 2.995 2.985 3.03 3.015 829 800 2 500 520 314
ФЖН-1 28.11.2025 18:59:29 1 078.6 +1.6 +0.15% 1 077 1 078.6 1 078.6 1 078.6 1 078.6 4 4 314 1
Фикс Прайс 28.11.2025 23:50:05 0.6121 +0.0044 +0.72% 0.6077 0.6076 0.6055 0.6148 0.6123 37 014 000 22 621 034 1 639
ФондКонс 28.11.2025 23:50:05 109.9 −0.1 −0.09% 110 110 109.9 110.1 110.1 4 882 537 437 73
ФондПервый 28.11.2025 23:50:05 187.5 +1.5 +0.81% 186 185 185 187.5 185.5 37 6 872 7
Фондсуб1 28.11.2025 18:59:29 9 350 +50 +0.54% 9 300 9 350 9 350 9 350 9 350 6 56 100 2
Фондсуб2 28.11.2025 18:59:29 N/A 9 300 N/A N/A N/A N/A 0 0 0
ФондСубРуб 28.11.2025 18:59:29 N/A 9 200 N/A N/A N/A N/A 0 0 0
ФосАгро ао 28.11.2025 23:50:05 6 570 −11 −0.17% 6 581 6 581 6 552 6 650 6 602 46 450 306 655 197 6 826
ХаризмИдеи 28.11.2025 18:59:29 N/A 3 969 N/A N/A N/A N/A 0 0 0
ХеджФондА+ 28.11.2025 18:59:29 N/A 1 104 N/A N/A N/A N/A 0 0 0
ХеджФондД1 28.11.2025 18:49:58 N/A 1 094 N/A N/A N/A N/A 0 0 0
ХеджФондД5 28.11.2025 18:59:29 N/A 1 547 N/A N/A N/A N/A 0 0 0
ХеджФондР5 28.11.2025 18:59:29 N/A 2 283 N/A N/A N/A N/A 0 0 0
ХеджФондЮ5 28.11.2025 18:59:29 N/A 1 569 N/A N/A N/A N/A 0 0 0
Химпром ап 28.11.2025 23:50:05 18.42 +0.18 +0.99% 18.24 18.28 18.26 18.6 18.44 5 800 106 994 20
Хэдхантер 28.11.2025 23:50:05 2 894 −5 −0.17% 2 899 2 890 2 875 2 923 2 895 104 364 302 206 443 5 901
ХЭНДЕРСОН 28.11.2025 23:50:05 528.2 +2.4 +0.46% 525.8 527.4 521 530.6 526.8 57 454 30 269 627 2 359
ЦИАН 28.11.2025 23:50:05 681.4 +1.6 +0.24% 679.8 680 674.2 685.4 680.2 364 651 248 039 260 11 558
ЦМТ ао 28.11.2025 23:50:05 13.5 +0.2 +1.50% 13.3 13.4 13.36 13.5 13.48 5 200 70 112 15
ЦМТ ап 28.11.2025 23:50:05 11.4 −0.02 −0.18% 11.42 11.46 11.32 11.52 11.38 19 900 226 552 27
ЧеркизГ-ао 28.11.2025 23:50:05 3 344 +181 +5.72% 3 163 3 161 3 150 3 371 3 295 12 341 40 668 620 2 037
ЧКПЗ ао 28.11.2025 23:50:05 16 850 +500 +3.06% 16 350 16 500 16 500 17 150 16 800 12 201 400 10
ЧМК ао 28.11.2025 23:50:05 4 375 +35 +0.81% 4 340 4 365 4 300 4 380 4 345 368 1 598 610 115
ЭЛ5Энер ао 28.11.2025 23:50:05 0.5044 +0.007 +1.41% 0.4974 0.4972 0.4972 0.5088 0.5036 21 731 000 10 943 725 1 204
ЭН+ГРУП ао 28.11.2025 23:50:05 418.4 +12.15 +2.99% 406.25 402.5 402.5 421.2 412.35 278 595 114 881 154 4 947
ЭнергияРКК 28.11.2025 23:50:05 14 510 +100 +0.69% 14 410 14 370 14 370 14 600 14 530 379 5 505 990 130
ЭсЭфАй ао 28.11.2025 23:50:05 1 618.4 +7.8 +0.48% 1 610.6 1 611 1 604.2 1 627 1 618.8 249 879 404 484 021 13 867
ЭталонГруп 28.11.2025 23:50:05 39.62 +0.6 +1.54% 39.02 39.36 38.74 40.06 39.66 1 762 396 69 904 485 5 727
ЮГК 28.11.2025 23:50:05 0.4741 +0.0032 +0.68% 0.4709 0.4714 0.4696 0.4773 0.4733 185 797 000 87 935 653 5 362
ЮжКузб. ао 28.11.2025 23:50:05 874 0 0% 874 874 874 874 874 2 1 748 2
Юнипро ао 28.11.2025 23:50:05 1.484 +0.043 +2.98% 1.441 1.442 1.436 1.5 1.472 267 648 000 393 912 317 6 605
ЮТэйр ао 28.11.2025 23:50:05 11.06 +0.24 +2.22% 10.82 10.92 10.83 11.08 10.94 94 700 1 035 996 119
ЮУНК ао 28.11.2025 23:50:05 4 810 −80 −1.64% 4 890 4 850 4 700 4 850 4 770 1 560 7 447 320 519
Яковлев-3 28.11.2025 23:50:05 24.72 +0.22 +0.90% 24.5 24.54 24.46 24.78 24.64 1 499 800 36 947 044 882
Якутскэн-п 28.11.2025 23:50:05 0.34 −0.002 −0.58% 0.342 0.341 0.339 0.341 0.34 90 000 30 600 8
Якутскэнрг 28.11.2025 23:50:05 0.428 +0.002 +0.47% 0.426 0.428 0.425 0.428 0.427 130 000 55 500 7
ЯНДЕКС 28.11.2025 23:50:05 4 185.5 +80 +1.95% 4 105.5 4 108.5 4 099.5 4 194.5 4 149.5 365 786 1 517 717 631 20 324
ЯТЭК ао 28.11.2025 23:50:05 42.35 +0.75 +1.80% 41.6 42.05 41.7 42.35 41.9 12 450 521 781 135
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.
