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 12.02.2026 23:50:05 2.482 +0.006 +0.24% 2.476 2.4835 2.4705 2.497 2.4825 42 195 000 104 740 058 5 084
2х Акции 12.02.2026 23:50:05 870 −1.5 −0.17% 871.5 875 866.5 883 876.5 9 218 8 078 981 148
2хОФЗ 12.02.2026 23:50:05 149 500 +1 500 +1.01% 148 000 147 650 146 900 149 500 147 900 195 28 837 650 42
AKAI ETF 12.02.2026 23:50:05 109.68 +1.05 +0.97% 108.63 108.96 107.95 110 109.33 1 596 174 485 319
AKBC ETF 12.02.2026 23:50:05 101.6 +0.3 +0.30% 101.3 101.7 101.1 102.1 101.4 16 548 1 678 077 347
AKCN ETF 12.02.2026 23:50:05 98.9 +0.4 +0.41% 98.5 98.5 98.5 100.1 99.4 615 61 152 294
AKFB ETF 12.02.2026 23:50:05 128.93 +0.15 +0.12% 128.78 128.78 128.74 128.93 128.85 4 204 571 541 816 667 1 780
AKFN ETF 12.02.2026 23:50:05 101.2 +0.5 +0.50% 100.7 100.7 100.5 101.7 101.2 824 83 392 202
AKGD ETF 12.02.2026 23:50:05 273.62 −9.65 −3.41% 283.27 283.22 272.21 283.22 280.4 445 870 124 815 244 8 563
AKGP ETF 12.02.2026 23:50:05 1.064 −0.005 −0.47% 1.069 1.071 1.062 1.072 1.063 4 163 257 4 427 436 23 881
AKHT ETF 12.02.2026 23:50:05 101.63 +0.86 +0.85% 100.77 100.77 100.77 101.85 101.47 1 820 184 673 533
AKMM ETF 12.02.2026 23:50:05 163.73 +0.07 +0.04% 163.66 163.72 163.72 163.73 163.71 49 861 726 8 163 700 599 25 277
AKMP ETF 12.02.2026 23:50:05 1.175 +0.0013 +0.11% 1.1737 1.1742 1.174 1.175 1.1747 289 834 157 340 481 087 470 178
AKPP ETF 12.02.2026 18:59:29 175.03 −3.97 −2.22% 179 179 169.5 180 174.55 166 827 29 119 318 2 242
AKQU ETF 12.02.2026 23:50:05 74.71 +0.38 +0.51% 74.33 74.34 74.29 75 74.72 3 874 289 457 905
AKUP ETF 12.02.2026 18:59:29 13.47 +0.08 +0.60% 13.39 13.39 13.37 13.49 13.44 432 576 5 813 162 2 172
AMFL ETF 12.02.2026 23:50:05 128 +0.2 +0.16% 127.8 127.9 127.7 128 127.9 77 671 9 933 601 146
AMGB ETF 12.02.2026 23:50:05 126.5 +0.3 +0.24% 126.2 126.6 125.9 126.9 126.2 17 913 2 260 819 38
AMGL ETF 12.02.2026 23:50:05 146.4 −5.6 −3.68% 152 152 145.5 152 150 53 188 7 926 078 545
AMNR ETF 12.02.2026 23:50:05 144.336 +0.058 +0.04% 144.278 144.331 144.273 144.338 144.335 883 057 127 455 786 353
AMNY ETF 12.02.2026 23:50:05 1 177.14 −1.79 −0.15% 1 178.93 1 174.63 1 174.63 1 177.14 1 175.97 1 713 2 014 437 16
AMRE ETF 12.02.2026 23:50:05 118.9 −0.3 −0.25% 119.2 119.3 118.6 119.8 119.4 2 739 326 904 114
AMRH ETF 12.02.2026 23:50:05 152.4 −0.2 −0.13% 152.6 152.7 151.8 152.7 152 2 059 313 063 68
BCSB ETF 12.02.2026 23:50:05 15.29 +0.024 +0.16% 15.266 15.264 15.256 15.304 15.274 66 881 1 021 597 224
BCSD ETF 12.02.2026 23:50:05 13.246 +0.008 +0.06% 13.238 13.242 13.24 13.246 13.245 91 063 482 1 206 142 664 4 237
BCSE ETF 12.02.2026 23:50:05 911.5 +1.5 +0.16% 910 910.5 903.5 912 910 575 523 258 64
BCSG ETF 12.02.2026 18:59:29 14.96 +0.01 +0.07% 14.95 15 14.92 15.06 14.98 186 089 2 787 398 830
BCSR ETF 12.02.2026 23:50:05 11.67 +0.05 +0.43% 11.62 11.72 11.59 11.8 11.66 64 721 754 854 210
BCSW ETF 12.02.2026 18:59:29 11.03 0 0% 11.03 11.04 10.96 11.04 10.98 24 372 267 524 109
BNDA ETF 12.02.2026 23:50:05 1 150 +1.6 +0.14% 1 148.4 1 149.1 1 148.4 1 150 1 149.7 23 26 443 7
BNDB ETF 12.02.2026 23:50:05 1 206.5 +1.8 +0.15% 1 204.7 1 204.7 1 197.5 1 206.5 1 204.1 25 30 102 5
BNDC ETF 12.02.2026 23:50:05 1 190 +3 +0.25% 1 187 1 187.1 1 186.9 1 190 1 187.8 47 55 825 9
BOND ETF 12.02.2026 23:50:05 1 553.4 +5.8 +0.37% 1 547.6 1 552 1 546.4 1 553.8 1 550.6 1 973 3 059 310 98
CASH ETF 12.02.2026 23:50:05 12.619 +0.007 +0.06% 12.612 12.617 12.617 12.619 12.618 13 566 980 171 193 828 578
CNYM ETF 12.02.2026 23:50:05 125.02 +0.02 +0.02% 125 124.99 124.9 125.49 125.15 91 165 11 405 643 1 520
EQMX ETF 12.02.2026 23:50:05 143.25 −0.05 −0.03% 143.3 143.5 142.8 144.4 143.5 1 171 386 168 101 819 3 869
ESGE ETF 12.02.2026 23:50:05 86.32 −0.03 −0.03% 86.35 86.87 86.26 87.33 86.62 8 528 738 676 243
ESGR ETF 12.02.2026 18:59:29 1 229.5 +4 +0.33% 1 225.5 1 228.5 1 226 1 229.5 1 226.5 97 118 995 8
ETF AKIE 12.02.2026 23:50:05 1 030.84 +1.53 +0.15% 1 029.31 1 029.5 1 029.5 1 041.29 1 037.55 961 997 083 119
ETF AKMB 12.02.2026 23:50:05 1.8786 +0.0056 +0.30% 1.873 1.873 1.873 1.8788 1.8726 101 064 991 189 611 810 53 086
ETF AKME 12.02.2026 23:50:05 199.46 +0.86 +0.43% 198.6 198.6 197.88 200 199.36 133 418 26 601 487 3 031
ETF DIVD 12.02.2026 23:50:05 1 145.6 +1.6 +0.14% 1 144 1 149 1 142.8 1 156.6 1 151.2 1 608 1 851 278 91
ETF GROD 12.02.2026 23:50:05 834 +6.5 +0.79% 827.5 834 828.5 835.5 833 470 391 412 43
FINC ETF 12.02.2026 18:59:29 1 308.6 +0.6 +0.05% 1 308 1 308.6 1 308.6 1 308.6 1 308.6 9 11 777 1
FLOW ETF 12.02.2026 18:59:29 1 022.6 +0.6 +0.06% 1 022 1 022.3 1 022.3 1 022.8 1 022.5 183 032 187 150 741 882
FMBR ETF 12.02.2026 23:50:05 10.46 +0.021 +0.20% 10.439 10.442 10.413 10.46 10.435 65 147 679 830 194
FMMM ETF 12.02.2026 23:50:05 12.765 −0.001 −0.01% 12.766 12.767 12.763 12.77 12.767 11 579 825 147 835 648 1 605
GOLD ETF 12.02.2026 23:50:05 3.082 −0.0925 −2.91% 3.1745 3.1685 3.061 3.1725 3.1285 82 729 263 258 808 513 39 264
GOOD ETF 12.02.2026 23:50:05 1 284.7 +2.2 +0.17% 1 282.5 1 283.6 1 281.1 1 284.8 1 283.3 173 222 019 20
INFL ETF 12.02.2026 18:59:29 131.06 −0.08 −0.06% 131.14 130.22 130 131.52 130.76 5 162 675 011 51
INGO ETF 12.02.2026 18:59:29 153.4 −0.15 −0.10% 153.55 154.1 153.3 154.1 153.6 15 583 2 393 549 490
iАвиастКао 12.02.2026 23:50:05 0.468 −0.0025 −0.53% 0.4705 0.471 0.467 0.472 0.4695 120 739 000 56 670 967 3 259
iАренадата 12.02.2026 23:50:05 112.46 −0.36 −0.32% 112.82 113.02 110.18 124.12 117.4 26 980 137 3 169 022 560 139 189
iАРТГЕН ао 12.02.2026 23:50:05 67.5 −0.2 −0.30% 67.7 67.5 67.42 68.2 67.84 84 570 5 737 073 564
iАстра ао 12.02.2026 23:50:05 256 +4.15 +1.65% 251.85 251.95 251.95 260 257.4 1 352 795 348 200 365 21 741
iБАЗИС 12.02.2026 23:50:05 126.2 +2.64 +2.14% 123.56 123.58 122 132.94 127.52 3 018 840 384 958 782 17 873
iВУШХолднг 12.02.2026 23:50:05 94.68 +1.84 +1.98% 92.84 92.89 92.65 97.2 95.43 16 051 989 1 531 802 763 103 572
iГЕНЕТИКО 12.02.2026 23:50:05 24.69 −0.3 −1.20% 24.99 24.95 24.64 25.12 24.92 233 740 5 825 012 1 824
iДиасофт 12.02.2026 23:50:05 1 813 +33.5 +1.88% 1 779.5 1 781 1 781 1 893 1 835.5 299 838 550 339 277 18 444
iИВА 12.02.2026 23:50:05 163.3 +0.3 +0.18% 163 163.15 161.5 166.3 164.2 1 571 225 257 969 602 11 436
iКаршеринг 12.02.2026 23:50:05 103.05 +0.05 +0.05% 103 103 102.65 104.3 104 57 897 5 984 912 2 256
iММЦБ ао 12.02.2026 23:50:05 118.1 −0.8 −0.67% 118.9 117.4 117.4 118.9 118.4 1 380 163 460 43
iНаукаСвяз 12.02.2026 23:50:05 279 +2 +0.72% 277 277 274 292 282.5 36 750 10 386 800 936
iНПОНаука 12.02.2026 23:50:05 591.5 +39 +7.06% 552.5 556.5 554.5 599 583.5 27 090 15 809 600 758
iОзонФарм 12.02.2026 23:50:05 51.95 +0.01 +0.02% 51.94 52 51.83 52.18 52.01 1 210 850 62 981 627 5 114
iПозитив 12.02.2026 23:50:05 1 116.8 +14.8 +1.34% 1 102 1 102 1 099.8 1 132.8 1 121.6 403 587 452 638 057 16 023
iпре-АйПиО 30.12.2025 18:59:29 N/A 14 300 000 N/A N/A N/A N/A 0 0 0
iПРОМОМЕД 12.02.2026 23:50:05 418.1 −4.55 −1.08% 422.65 423.4 417.1 427.7 421.9 277 946 117 270 987 6 126
iСофтлайн 12.02.2026 23:50:05 81.66 +1.62 +2.02% 80.04 80.02 79.72 83.36 82.1 5 408 090 443 953 706 19 834
iЭлемент 12.02.2026 23:50:05 0.13015 +0.0004 +0.31% 0.12975 0.1301 0.1295 0.13035 0.13 21 848 000 2 840 552 606
LQDT ETF 12.02.2026 23:50:05 1.9197 +0.0009 +0.05% 1.9188 1.9196 1.9196 1.9197 1.9196 7 111 826 105 13 652 177 576 83 710
MDMG-ао 12.02.2026 23:50:05 1 517.5 +9 +0.60% 1 508.5 1 510 1 504.8 1 520 1 514.8 43 059 65 226 198 5 702
MKBD ETF 12.02.2026 23:50:05 1 013 −5 −0.49% 1 018 1 015 1 013 1 020 1 020 433 441 641 4
MONY ETF 12.02.2026 23:50:05 122.43 −0.02 −0.02% 122.45 122.08 122.08 122.45 122.43 572 70 032 28
OBLG ETF 12.02.2026 23:50:05 193.52 +0.12 +0.06% 193.4 193.32 193.18 193.6 193.38 265 709 51 381 366 2 199
OKEY-гдр 12.02.2026 18:59:29 37.16 +0.03 +0.08% 37.13 37.95 37.16 38 37.5 21 680 813 101 132
PRIE ETF 12.02.2026 18:59:29 867 +1 +0.12% 866 867 867 867 867 5 4 335 2
PSGM ETF 12.02.2026 23:50:05 14.269 −0.511 −3.46% 14.78 14.79 14.187 14.79 14.606 101 401 1 481 050 805
PSMM ETF 12.02.2026 23:50:05 13.524 +0.006 +0.04% 13.518 13.522 13.52 13.524 13.523 5 563 657 75 239 842 584
PSRB ETF 12.02.2026 23:50:05 12.693 −0.025 −0.20% 12.718 12.726 12.676 12.769 12.719 77 864 990 386 160
PSRE ETF 12.02.2026 23:50:05 10.141 −0.02 −0.20% 10.161 10.227 10.141 10.262 10.231 2 293 23 460 96
RSHU ETF 12.02.2026 18:59:29 120.8 +0.16 +0.13% 120.64 121 119.8 122.42 120.66 755 91 098 65
SAFE ETF 12.02.2026 18:59:29 16.98 +0.01 +0.06% 16.97 16.975 16.975 17.43 16.995 48 519 331 824 671 577 14 175
SBBC ETF 12.02.2026 18:59:29 10.53 +0.051 +0.49% 10.479 10.479 10.435 10.55 10.498 67 459 708 169 384
SBBY ETF 12.02.2026 18:59:29 10.444 −0.042 −0.40% 10.486 10.52 10.31 10.52 10.452 390 087 4 071 151 577
SBCB ETF 12.02.2026 18:59:29 1 342 +4 +0.30% 1 338 1 338 1 332.5 1 348 1 345 39 311 52 882 379 627
SBCN ETF 12.02.2026 18:59:29 11.886 −0.005 −0.04% 11.891 11.949 11.79 11.949 11.871 716 924 8 504 401 515
SBDS ETF 12.02.2026 18:59:29 3.59 +0.025 +0.70% 3.565 3.6 3.56 3.6 3.585 15 111 54 167 139
SBFR ETF 12.02.2026 18:59:29 14.256 +0.008 +0.06% 14.248 14.25 14.244 14.264 14.258 22 998 063 327 887 524 1 687
SBGB ETF 12.02.2026 18:59:29 14.868 +0.078 +0.53% 14.79 14.88 14.851 14.913 14.866 1 946 313 28 934 642 1 166
SBGD ETF 12.02.2026 18:59:29 37.575 +0.01 +0.03% 37.565 37.65 37.465 37.7 37.62 1 944 051 73 135 871 6 355
SBHI ETF 12.02.2026 18:59:29 7.824 +0.072 +0.93% 7.752 7.768 7.726 7.834 7.794 86 468 673 992 376
SBLB ETF 12.02.2026 18:59:29 12.086 +0.072 +0.60% 12.014 12.022 12.008 12.112 12.054 865 267 10 430 136 1 268
SBMM ETF 12.02.2026 23:50:05 17.8515 +0.008 +0.04% 17.8435 17.8505 17.8505 17.8515 17.8505 183 340 379 3 272 793 861 29 557
SBMX ETF 12.02.2026 18:59:29 18.777 +0.071 +0.38% 18.706 18.706 18.628 18.815 18.722 18 643 133 349 030 956 4 233
SBPS ETF 12.02.2026 18:59:29 2.975 +0.015 +0.51% 2.96 2.96 2.96 2.98 2.965 1 675 877 4 967 363 445
SBRB ETF 12.02.2026 18:59:29 17.756 +0.045 +0.25% 17.711 17.725 17.718 17.782 17.736 4 757 891 84 384 111 3 287
SBRI ETF 12.02.2026 18:59:29 12.1 +0.13 +1.09% 11.97 12.118 11.808 12.118 12.034 12 707 152 907 155
SBRS ETF 12.02.2026 18:59:29 13.905 +0.005 +0.04% 13.9 13.905 13.885 13.965 13.92 9 478 659 131 931 929 853
SBSC ETF 12.02.2026 18:59:29 8.091 +0.069 +0.86% 8.022 8.054 8.035 8.1 8.082 413 069 3 338 573 358
SCFT ETF 12.02.2026 18:59:29 4.804 +0.064 +1.35% 4.74 4.794 4.728 4.806 4.792 1 179 5 650 50
SCLI ETF 12.02.2026 18:59:29 6.6285 +0.0025 +0.04% 6.626 6.628 6.6255 6.64 6.626 3 565 363 23 623 511 360
SILA ETF 12.02.2026 18:59:29 104.22 0 0% 104.22 104.22 103 104.26 104.22 20 325 2 118 275 21
SIPO ETF 12.02.2026 18:59:29 7.677 +0.062 +0.81% 7.615 7.694 7.662 7.835 7.793 460 079 3 585 402 347
SMCF ETF 12.02.2026 18:59:29 1 004.4 −4.9 −0.49% 1 009.3 1 004.3 1 000.6 1 010.6 1 009 65 65 584 15
STME ETF 12.02.2026 18:59:29 4.48 −0.005 −0.11% 4.485 4.48 4.46 4.55 4.49 69 021 783 309 983 469 8 804
SUGB ETF 12.02.2026 23:50:05 1 434.5 +2 +0.14% 1 432.5 1 437.5 1 434.5 1 438 1 437 5 7 186 4
TBEU ETF 12.02.2026 23:50:05 10.56 0 0% 10.56 10.62 10.48 10.65 10.52 10 261 107 994 62
TBRU ETF 12.02.2026 23:50:05 7.81 +0.01 +0.13% 7.8 7.77 7.77 7.81 7.79 98 451 767 034 175
TCS perp1 12.02.2026 23:50:02 100.6884 +0.6095 +0.61% 100.0789 101.1932 100.0455 101.1932 100.2707 68 5 281 867 28
TCS perp2 12.02.2026 23:50:02 76.4037 −1.3563 −1.74% 77.76 76.0143 76.0141 77.96 77.5907 823 49 466 782 52
TDIV ETF 12.02.2026 23:50:05 10.52 +0.03 +0.29% 10.49 10.55 10.46 10.57 10.54 15 753 165 998 87
TEUR ETF 12.02.2026 23:50:05 6.38 +0.01 +0.16% 6.37 6.37 6.36 6.38 6.36 37 145 236 393 212
TGLD ETF 12.02.2026 18:59:29 15.57 +0.03 +0.19% 15.54 15.55 15.48 15.62 15.57 378 003 5 883 951 963
TITR ETF 12.02.2026 18:59:29 5.71 +0.04 +0.71% 5.67 5.67 5.67 5.76 5.74 34 739 199 400 99
TLCB ETF 12.02.2026 18:59:29 9.92 0 0% 9.92 9.89 9.87 9.95 9.91 724 494 7 176 756 916
TMON ETF 12.02.2026 18:59:29 152.02 −0.01 −0.01% 152.03 152.03 151.91 152.15 152.04 10 508 1 597 619 185
TMOS ETF 12.02.2026 23:50:05 6.52 0 0% 6.52 6.52 6.49 6.55 6.5 2 105 269 13 687 604 411
TOFZ ETF 12.02.2026 23:50:05 13.51 −0.09 −0.66% 13.6 13.6 13.5 13.61 13.56 33 874 459 229 58
TPAY ETF 12.02.2026 23:50:05 100.43 +0.13 +0.13% 100.3 100.36 100.32 100.43 100.39 3 248 978 326 165 794 25 084
TRND ETF 12.02.2026 23:50:05 10.23 −0.04 −0.39% 10.27 10.27 10.23 10.34 10.33 3 439 35 540 32
TRUR ETF 12.02.2026 18:59:29 10.35 +0.03 +0.29% 10.32 10.32 10.3 10.37 10.34 403 404 4 169 541 376
TUSD ETF 12.02.2026 23:50:05 6.61 +0.01 +0.15% 6.6 6.61 6.6 6.61 6.6 173 990 1 148 591 381
VEON 12.02.2026 18:59:29 79.1 −0.4 −0.50% 79.5 78 78 79.4 78.9 910 71 829 16
WILD ETF 12.02.2026 23:50:05 1 054.7 +2 +0.19% 1 052.7 1 051.7 1 051.7 1 057.6 1 056.8 491 518 865 19
YUAN ETF 12.02.2026 18:59:29 114.89 −0.12 −0.10% 115.01 114.89 114.88 115.12 114.97 4 590 527 693 21
ААА Золото 12.02.2026 18:59:29 3 500 0 0% 3 500 3 500 3 495 3 515 3 505 117 410 030 28
АбрауДюрсо 12.02.2026 23:50:05 165 −0.4 −0.24% 165.4 166.6 164.6 166.6 165.2 12 000 1 982 456 174
Авангрд-ао 12.02.2026 23:50:05 673 +1 +0.15% 672 675 669 676 672 918 616 568 111
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 12.02.2026 23:50:05 18 506 +84 +0.46% 18 422 18 262 18 242 18 650 18 502 788 14 580 276 272
Акцент 5 12.02.2026 18:59:29 1 037.8 +1.4 +0.14% 1 036.4 1 037.4 1 035.4 1 038.2 1 037.4 4 322 4 483 590 159
АКЦЕНТ IV 12.02.2026 18:59:29 1 341.5 +1.5 +0.11% 1 340 1 340.6 1 340 1 341.5 1 340.9 191 256 111 20
АЛРОСА ао 12.02.2026 23:50:05 40.59 +0.12 +0.30% 40.47 40.34 40.27 41.11 40.72 6 824 150 277 882 948 13 357
АлфаКомНед 12.02.2026 18:59:29 112 520 +20 +0.02% 112 500 112 520 112 520 112 520 115 500 1 112 520 1
АЛЬФАЗО400 12.02.2026 23:50:03 65.77 −0.8754 −1.31% 66.6454 65.791 65.77 65.791 65.7805 2 101 913 2
АЛЬФАЗО500 12.02.2026 23:50:03 77.3286 −1.0061 −1.28% 78.3347 77.4158 76.55 77.5 77.105 102 6 092 378 50
Аннапурна 12.02.2026 18:59:29 N/A 23 000 N/A N/A N/A N/A 0 0 0
АПРИ 12.02.2026 23:50:05 15.595 −0.07 −0.45% 15.665 15.84 15.54 16.245 15.875 241 420 3 832 067 224
Аптеки36и6 12.02.2026 23:50:05 8.382 −0.002 −0.02% 8.384 8.394 8.376 8.46 8.408 991 310 8 335 030 1 913
Арсагера 12.02.2026 23:50:05 8.3 −0.01 −0.12% 8.31 8.27 8.27 8.35 8.31 15 700 130 417 29
АрсагераФА 12.02.2026 18:59:29 15 360 +70 +0.46% 15 290 15 648 15 332 15 648 15 492 43 666 196 16
АрсКР1.55 12.02.2026 18:59:29 2 859.5 +159 +5.89% 2 700.5 2 864.5 2 859.5 2 864.5 2 862.5 29 83 009 6
АстрЭнСб 12.02.2026 23:50:05 3.42 −0.14 −3.93% 3.56 3.56 3.37 3.62 3.465 1 312 000 4 547 705 371
Атон - ОФЗ 12.02.2026 18:59:29 N/A 1 265 N/A N/A N/A N/A 0 0 0
Атон-Об2.0 12.02.2026 18:59:29 N/A 1 085 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 12.02.2026 23:50:05 56.53 +0.16 +0.28% 56.37 56.3 56.21 56.94 56.53 8 973 730 507 314 714 17 567
БашИнСв ап 12.02.2026 23:50:05 10.22 −0.06 −0.58% 10.28 10.28 10.12 10.36 10.18 14 900 151 672 30
Башнефт ао 12.02.2026 23:50:05 1 482 +8 +0.54% 1 474 1 477.5 1 474 1 495 1 482 8 583 12 718 272 570
Башнефт ап 12.02.2026 23:50:05 913.5 +1.5 +0.16% 912 915 910.5 924 919 53 713 49 352 711 2 598
Белон ао 12.02.2026 23:50:05 12.31 0 0% 12.31 12.29 12.28 12.44 12.36 115 000 1 420 959 134
БКС ОФЗ ВД 12.02.2026 23:50:05 103.05 +0.05 +0.05% 103 103 102.7 103.13 103 95 405 9 826 350 326
БКС РосАкц 12.02.2026 23:50:05 5.05 +0.05 +1.00% 5 5.01 5 5.07 5.02 2 461 727 12 355 332 658
БКС РосЕвр 12.02.2026 23:50:05 11.93 +0.02 +0.17% 11.91 11.91 11.85 11.95 11.87 130 104 1 544 127 211
БКС РосОбл 12.02.2026 23:50:05 4.07 0 0% 4.07 4.07 4.06 4.08 4.07 2 361 787 9 616 844 557
БКСАкцрост 12.02.2026 23:50:05 167 +1.8 +1.09% 165.2 165.4 165.4 168.2 167 3 898 650 944 65
БКСДивАкци 12.02.2026 23:50:05 79.34 +0.24 +0.30% 79.1 79.56 78.8 79.88 79.24 8 562 678 474 168
БКСДрагМет 12.02.2026 23:50:05 343 −3.5 −1.01% 346.5 347 343 350 346.5 25 940 8 989 688 550
БКСКапитал 12.02.2026 23:50:05 502.6 −2.2 −0.44% 504.8 503.8 502 505 503.2 24 834 12 498 805 118
БСП ао 12.02.2026 23:50:05 328.24 +2.95 +0.91% 325.29 325.4 324.03 330 328.11 468 580 153 745 474 7 667
БСП ап 12.02.2026 23:50:05 50.6 −0.35 −0.69% 50.95 50.9 50.25 51.3 50.55 116 000 5 863 205 230
БурЗолото 12.02.2026 23:50:05 1 716 −104 −5.71% 1 820 1 804 1 704 1 818 1 756 2 911 5 112 454 511
Варьеган 12.02.2026 23:50:05 2 220 −25 −1.11% 2 245 2 245 2 220 2 260 2 235 86 192 285 23
Варьеган-п 12.02.2026 23:50:05 1 136 −20 −1.73% 1 156 1 150 1 130 1 158 1 142 166 189 492 41
ВИ.ру 12.02.2026 23:50:05 72.4 +0.04 +0.06% 72.36 72.3 72.1 73.13 72.71 672 152 48 872 249 5 233
ВИМ Вал пл 12.02.2026 23:50:05 10 360 +75 +0.73% 10 285 10 300 10 300 10 360 10 305 202 2 081 895 19
ВИМНакопРе 12.02.2026 18:59:29 3 702 +10 +0.27% 3 692 3 690 3 685 3 709.5 3 699.5 90 354 334 249 496 2 771
ВолгЭнСб 12.02.2026 23:50:05 16.5 −0.3 −1.79% 16.8 16.8 16.4 16.8 16.55 38 000 629 550 18
ВолгЭнСб-п 12.02.2026 23:50:05 15.15 −0.05 −0.33% 15.2 15.15 15.1 15.3 15.15 52 000 788 300 28
ВсеСзПортф 12.02.2026 18:59:29 N/A 1 425 N/A N/A N/A N/A 0 0 0
ВСМПО-АВСМ 12.02.2026 23:50:05 30 320 +80 +0.26% 30 240 30 200 30 100 30 700 30 420 1 196 36 386 340 525
ВТБ ао 12.02.2026 23:50:05 83.965 +0.065 +0.08% 83.9 84.02 83.405 84.395 83.905 64 740 190 5 431 859 698 146 388
ВТБ ЗО-Т1 12.02.2026 23:50:03 78.3101 +0.1001 +0.13% 78.21 78.2501 78 78.6459 78.3073 739 44 828 171 127
ВТБСУБ1-10 12.02.2026 23:50:02 N/A 72 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-11 12.02.2026 23:50:02 N/A 61.1 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-12 12.02.2026 23:50:02 N/A 80 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-13 12.02.2026 23:50:02 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-8 12.02.2026 23:50:02 N/A 73 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-9 12.02.2026 23:50:02 67 −3 −4.29% 70 60 60 67 62.625 16 115 824 961 11
ВТБСУБТ1-1 12.02.2026 23:50:02 68.3751 −0.1278 −0.19% 68.5029 68.1342 68.0655 68.4008 68.2389 6 47 575 015 6
ВТБСУБТ1-2 12.02.2026 23:50:02 85.5 −0.0001 0% 85.5001 87.5 85.5 87.5 86 4 39 155 770 4
ВТБСУБТ1-3 12.02.2026 23:50:02 N/A 69.0001 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-4 12.02.2026 23:49:29 N/A 72 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-5 12.02.2026 23:50:02 65 +0.25 +0.39% 64.75 64.75 64.75 65 64.96 6 38 975 000 6
ВТБСУБТ1-6 12.02.2026 23:50:02 N/A 80.5 N/A N/A N/A N/A 0 0 0
ВХЗ-ао 12.02.2026 23:50:05 210 −2.4 −1.13% 212.4 212.4 208.4 214.2 211.4 8 510 1 799 504 258
ВыбСудЗ ао 12.02.2026 23:50:05 10 350 +50 +0.49% 10 300 10 250 10 250 10 700 10 450 15 156 400 14
ВыбСудЗ ап 12.02.2026 23:50:05 9 200 −200 −2.13% 9 400 9 600 9 200 9 850 9 550 91 867 150 24
ГАЗ ао 12.02.2026 23:50:05 587 −3 −0.51% 590 592 582 595 588 2 170 1 276 460 85
ГАЗ ап 12.02.2026 23:50:05 462.5 +1 +0.22% 461.5 465.5 443 468 454 9 520 4 320 715 191
ГазК 2Б-01 12.02.2026 23:50:02 N/A 77 N/A N/A N/A N/A 0 0 0
ГазКБЗО26Д 12.02.2026 23:50:02 88.2455 +0.9558 +1.09% 87.2897 87.7185 87.2 88.2495 87.9138 510 34 732 128 117
ГазКЗ-Б26Е 12.02.2026 23:50:02 79.5897 −0.5424 −0.68% 80.1321 79.977 78.7315 80.5001 79.5814 465 34 220 719 88
ГАЗКОН-ао 30.11.2023 18:50:02 659 +331 +100.91% 328 659 659 659 659 10 6 590 1
ГазпКап3Б1 12.02.2026 23:50:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3Б2 11.02.2026 19:54:40 N/A N/A N/A N/A N/A N/A 0 0 0
Газпрнефть 12.02.2026 23:50:05 491.8 +1.2 +0.24% 490.6 490.55 490 495.9 492.9 341 701 168 422 042 7 062
ГАЗПРОМ ао 12.02.2026 23:50:05 125.2 +0.44 +0.35% 124.76 124.7 124.31 125.88 125.3 28 232 240 3 537 283 811 57 580
ГазпромК 2 12.02.2026 23:50:02 94.44 +0.49 +0.52% 93.95 94.49 93.9 94.5 94.29 37 34 887 600 19
ГазпромК 3 12.02.2026 23:50:02 91.9 +0.4 +0.44% 91.5 91.7 91.7 91.9 91.8 4 18 360 000 4
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 12.02.2026 18:59:29 N/A 1 945 N/A N/A N/A N/A 0 0 0
ГК РБК ао 12.02.2026 23:50:05 11.045 −0.015 −0.14% 11.06 11.03 11.02 11.115 11.075 464 100 5 140 715 360
ГЛОРАКС 12.02.2026 23:50:05 60.25 −0.01 −0.02% 60.26 60.27 60.15 61.2 60.3 165 148 9 958 520 2 265
ГМКНорНик 12.02.2026 23:50:05 158.22 −3.52 −2.18% 161.74 161.12 158 161.48 159.52 23 387 390 3 730 852 765 74 430
ГПБУАЕОбИП 12.02.2026 18:59:29 N/A 1 805 N/A N/A N/A N/A 0 0 0
ГР Ростов 12.02.2026 23:50:05 46 200 +800 +1.76% 45 400 45 600 45 400 46 200 45 800 9 413 000 7
ГТМ ао 12.02.2026 23:50:05 159.5 −1 −0.62% 160.5 160.4 159 161.1 160 51 330 8 214 300 349
ДВМП ао 12.02.2026 23:50:05 53.42 +0.11 +0.21% 53.31 53.08 52.68 54.14 53.53 2 437 910 130 506 625 6 975
ДОМ.РФ 12.02.2026 23:50:05 2 099 +0.1 0% 2 098.9 2 095.3 2 084.8 2 117 2 101.9 131 438 276 267 524 10 575
ДонскЗР 12.02.2026 23:50:05 4 145 +5 +0.12% 4 140 4 140 4 140 4 170 4 150 6 24 895 4
ДонскЗР п 12.02.2026 23:50:05 2 420 0 0% 2 420 2 420 2 420 2 450 2 430 44 107 110 25
Достояние 12.02.2026 18:59:29 11.431 +0.006 +0.05% 11.425 11.43 11.43 11.498 11.471 1 091 580 12 521 212 38
ДЭК ао 12.02.2026 23:50:05 1.89 −0.018 −0.94% 1.908 1.93 1.879 1.944 1.897 1 371 000 2 601 206 288
Европлан 12.02.2026 23:50:05 651.8 0 0% 651.8 651.4 651.2 653 652.1 92 311 60 192 471 1 992
ЕвроТранс 12.02.2026 23:50:05 138.35 −1.3 −0.93% 139.65 139.7 138 140.4 139.05 769 763 107 036 684 10 982
ЕвроЭлтех 12.02.2026 23:50:05 8.76 −0.02 −0.23% 8.78 8.8 8.62 8.8 8.72 138 930 1 211 645 286
ЗаводДИОД 12.02.2026 23:50:05 11.73 −0.13 −1.10% 11.86 11.87 11.62 11.87 11.75 255 000 2 996 742 253
Займер ао 12.02.2026 23:50:05 148.2 +1.6 +1.09% 146.6 146.85 146.5 149 148.2 63 100 9 351 233 933
ЗВЕЗДА ао 12.02.2026 23:50:05 7.22 −0.01 −0.14% 7.23 7.21 7.21 7.33 7.25 60 000 434 730 24
ЗИЛ ао 12.02.2026 23:50:05 4 440 +5 +0.11% 4 435 4 430 4 430 4 475 4 465 54 241 195 15
ЗПИФ ВДО 12.02.2026 18:59:29 16 160 −140 −0.86% 16 300 16 320 15 800 16 520 16 100 93 1 498 000 36
ЗПИФ Рубин N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ЗПИФ СМЛТ 12.02.2026 18:59:29 1 080 +60 +5.88% 1 020 1 020 1 020 1 080 1 026 9 085 9 323 654 74
ЗПИФ ФПР 12.02.2026 23:50:05 736 −13.5 −1.80% 749.5 736.5 731.5 750.5 739.5 9 002 6 656 515 264
ЗПИФА-Т 12.02.2026 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФА-ЮМ 15.01.2026 09:53:50 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФДОМ.РФ 12.02.2026 18:59:29 6 250 +200 +3.31% 6 050 6 300 6 200 6 700 6 600 37 244 650 23
ЗПИФКомНед 12.02.2026 18:59:29 925 +5 +0.54% 920 925 920 925 925 5 042 4 657 570 74
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 12.02.2026 18:59:29 132 000 +100 +0.08% 131 900 132 750 131 500 133 550 132 350 46 6 087 800 35
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 12.02.2026 18:59:29 N/A 340 000 N/A N/A N/A N/A 0 0 0
ЗПИФСовр 9 12.02.2026 18:59:29 6.17 0 0% 6.17 6.17 6.15 6.3 6.26 1 787 396 11 066 156 692
ЗПИФСовр10 12.02.2026 18:59:29 103.73 +0.03 +0.03% 103.7 103.7 103.37 103.74 103.65 1 900 196 926 56
Ижсталь ап 12.02.2026 23:50:05 3 710 −80 −2.11% 3 790 3 770 3 710 3 790 3 750 90 337 570 31
Ижсталь2ао 12.02.2026 23:50:05 4 520 −60 −1.31% 4 580 4 580 4 500 4 600 4 540 146 663 020 33
ИКРУСС-ИНВ 12.02.2026 23:50:05 66.4 −0.4 −0.60% 66.8 66.6 66 66.9 66.4 4 330 287 317 68
ИНАРКТИКА 12.02.2026 23:50:05 488.5 −5.6 −1.13% 494.1 494.1 488.2 494.4 491.7 97 765 48 072 926 4 093
ИНГРАД ао 12.02.2026 23:50:05 1 750 −15 −0.85% 1 765 1 750 1 730 1 755 1 745 16 27 950 10
ИнтерРАОао 12.02.2026 23:50:05 3.4405 +0.024 +0.70% 3.4165 3.422 3.411 3.452 3.4355 83 502 500 286 929 799 16 429
ИПИФМирИнв 12.02.2026 18:59:29 3 040 0 0% 3 040 3 040 3 020 3 060 3 020 5 910 17 881 600 11
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 12.02.2026 23:50:05 22.06 −0.2 −0.90% 22.26 22.32 22.01 22.74 22.16 46 500 1 030 335 129
КАМАЗ 12.02.2026 23:50:05 87.1 −0.1 −0.11% 87.2 87.1 86.7 87.7 87.2 213 230 18 590 336 1 136
КамчатЭ ао 12.02.2026 23:50:05 0.446 0 0% 0.446 0.443 0.442 0.45 0.445 260 000 115 760 16
КамчатЭ ап 12.02.2026 23:50:05 0.785 −0.02 −2.48% 0.805 0.805 0.74 0.825 0.785 3 930 000 3 080 350 116
КМЗ 12.02.2026 23:50:05 1 306 −2 −0.15% 1 308 1 306 1 302 1 318 1 310 71 92 968 29
КоршГОК ао 12.02.2026 23:50:05 337 −4.4 −1.29% 341.4 340 333.2 343.6 338 1 980 669 112 63
КрасОкт-1п 12.02.2026 23:50:05 573 +3 +0.53% 570 576 569 577 574 570 326 940 31
КрасОкт-ао 12.02.2026 23:50:05 1 470 −8 −0.54% 1 478 1 506 1 468 1 506 1 483 4 010 5 946 400 203
Красэсб ао 12.02.2026 23:50:05 24 −0.1 −0.41% 24.1 24.32 24 24.32 24.1 25 200 607 148 53
Красэсб ап 12.02.2026 23:50:05 24.78 +0.02 +0.08% 24.76 24.94 24.48 24.94 24.72 13 300 328 708 46
Кристалл 12.02.2026 23:50:05 3.214 +0.016 +0.50% 3.198 3.18 3.18 3.216 3.206 155 000 496 972 141
КузнецкийБ 12.02.2026 23:50:05 0.03455 −0.00055 −1.57% 0.0351 0.0353 0.03335 0.0354 0.03425 48 790 000 1 671 251 400
Куйбазот 12.02.2026 23:50:05 411.2 −0.8 −0.19% 412 410 408 412.8 411 7 620 3 132 206 175
Куйбазот-п 12.02.2026 23:50:05 440.5 −1.5 −0.34% 442 439 437 442 439.5 2 760 1 212 430 117
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 12.02.2026 23:50:05 2 430.5 +38 +1.59% 2 392.5 2 398.5 2 392 2 440 2 423 936 071 2 268 076 556 38 477
Ламбумиз 12.02.2026 23:50:05 446 +1.5 +0.34% 444.5 447.5 442.5 452 450 1 230 553 617 90
ЛАХТА ПАРК 12.02.2026 18:59:29 N/A 1 649 N/A N/A N/A N/A 0 0 0
Левенгук 12.02.2026 23:50:05 24.05 +0.15 +0.63% 23.9 23.85 23.85 24.2 24.05 3 100 74 630 12
Лензол. ап 12.02.2026 23:50:05 670 −52 −7.20% 722 708 660 750 704 32 021 22 531 316 3 851
Лензолото 12.02.2026 23:50:05 5 720 −190 −3.21% 5 910 5 970 5 700 6 390 5 900 3 745 22 088 270 1 451
Лента ао 12.02.2026 23:50:05 2 082 −1 −0.05% 2 083 2 087.5 2 075 2 151 2 113 132 338 279 634 521 9 081
ЛСР ао 12.02.2026 23:50:05 701.8 −0.4 −0.06% 702.2 703.4 696.6 703.6 700.8 30 683 21 500 259 1 400
ЛУКОЙЛ 12.02.2026 23:50:05 5 193 0 0% 5 193 5 194 5 165.5 5 241 5 216.5 571 965 2 983 729 161 33 298
ЛЭСК ао 12.02.2026 23:50:05 78.6 +2.35 +3.08% 76.25 76.85 75.35 80.8 78.85 104 900 8 271 780 364
М.видео 12.02.2026 23:50:05 77.9 −0.65 −0.83% 78.55 78.5 77.4 78.9 78.1 293 735 22 934 017 3 446
МагадЭн ао 12.02.2026 23:50:05 3.155 −0.06 −1.87% 3.215 3.21 3.14 3.27 3.2 422 200 1 350 178 280
МагадЭн ап 12.02.2026 23:50:05 2.48 −0.005 −0.20% 2.485 2.485 2.48 2.51 2.49 13 000 32 352 38
Магнит ао 12.02.2026 23:50:05 3 175.5 +12.5 +0.40% 3 163 3 167 3 154.5 3 219 3 193.5 192 345 614 295 089 10 720
МаксВозм 12.02.2026 18:59:29 N/A 1 275 N/A N/A N/A N/A 0 0 0
МГКЛ 12.02.2026 23:50:05 2.772 −0.023 −0.82% 2.795 2.795 2.7335 2.799 2.7665 3 251 100 8 993 437 1 022
МГТС-4ап 12.02.2026 23:50:05 788 +2 +0.25% 786 786 782 790 786 1 048 823 516 118
МГТС-5ао 12.02.2026 23:50:05 1 180 0 0% 1 180 1 182 1 178 1 182 1 180 19 22 406 9
Мегион-ао 12.02.2026 23:50:05 373 +4 +1.08% 369 372 364 373 368 930 341 830 19
Мегион-ап 12.02.2026 23:50:05 244 −7 −2.79% 251 251 238 251.5 244.5 2 010 491 135 56
Мечел ао 12.02.2026 23:50:05 74.61 −0.03 −0.04% 74.64 74.64 74.12 75.21 74.72 2 754 957 205 801 523 12 578
Мечел ап 12.02.2026 23:50:05 69.9 −0.15 −0.21% 70.05 70.5 69.7 70.55 70.1 295 970 20 747 585 931
МКБ ао 12.02.2026 23:50:05 6.071 −0.001 −0.02% 6.072 6.096 6.056 6.138 6.099 7 110 500 43 370 410 4 482
МКБ ЗО2017 12.02.2026 23:50:03 60.0011 +0.5011 +0.84% 59.5 60.1999 59.5201 60.4998 59.8769 6 278 301 6
МКБ ЗО2021 12.02.2026 23:50:03 N/A 58 N/A N/A N/A N/A 0 0 0
МКПАО "ВК" 12.02.2026 23:50:05 319 +0.05 +0.02% 318.95 317.7 317.2 320.85 318.75 2 487 338 792 749 458 22 479
МКПАО ЮМГ 12.02.2026 23:50:05 872 +6.8 +0.79% 865.2 865.2 865.2 888 875.8 19 901 17 429 305 1 469
ММК 12.02.2026 23:50:05 31.745 −0.165 −0.52% 31.91 31.895 31.62 32.235 31.89 60 980 590 1 944 571 142 56 715
МордЭнСб 12.02.2026 23:50:05 0.892 0 0% 0.892 0.892 0.888 0.892 0.89 190 000 169 200 12
МосБиржа 12.02.2026 23:50:05 180.78 +1.3 +0.72% 179.48 179.9 179.32 181.97 180.71 4 512 940 815 570 441 18 739
Мостотрест 12.02.2026 23:50:05 121.7 −0.4 −0.33% 122.1 123.15 121.7 123.15 122.4 12 440 1 522 528 157
МТС Банк 12.02.2026 23:50:05 1 328 0 0% 1 328 1 330 1 324.5 1 339 1 332.5 95 799 127 635 292 3 546
МТС-ао 12.02.2026 23:50:05 224.65 +3.2 +1.45% 221.45 222 221.3 226.5 225.05 2 825 550 635 921 314 33 369
НЕФАЗ 12.02.2026 23:50:05 271.5 −2.5 −0.91% 274 275.5 268.5 275.5 271 5 370 1 455 270 118
Нижкамшина 12.02.2026 23:50:05 38.9 −0.4 −1.02% 39.3 39.1 38.6 39.4 38.85 9 600 373 105 37
НКНХ ао 12.02.2026 23:50:05 79.8 +0.5 +0.63% 79.3 79.5 79.35 80.2 79.85 13 130 1 048 568 152
НКНХ ап 12.02.2026 23:50:05 61.56 +0.26 +0.42% 61.3 61.4 60.62 61.82 61.22 90 460 5 537 114 763
НКХП ао 12.02.2026 23:50:05 546.5 −12 −2.15% 558.5 559.5 538.5 563.5 554 31 950 17 704 705 738
НЛМК ао 12.02.2026 23:50:05 111.08 +1.56 +1.42% 109.52 109.16 108.86 112.5 111.16 7 962 940 885 301 224 24 558
НМТП ао 12.02.2026 23:50:05 8.84 +0.155 +1.78% 8.685 8.755 8.69 9.17 8.925 43 974 800 392 533 570 10 764
НоваБев ао 12.02.2026 23:50:05 425.2 +0.6 +0.14% 424.6 425 424.6 430.8 427.8 191 624 81 958 009 5 494
Новатэк ао 12.02.2026 23:50:05 1 179.2 −3.5 −0.30% 1 182.7 1 182.7 1 172.2 1 192 1 180.8 2 501 500 2 953 339 207 49 079
ОблигацииР 12.02.2026 18:59:29 N/A 1 111 N/A N/A N/A N/A 0 0 0
ОВК ао 12.02.2026 23:50:05 30.76 +0.08 +0.26% 30.68 30.58 30.58 30.94 30.82 902 829 27 824 033 4 565
ОГК-2 ао 12.02.2026 23:50:05 0.3524 −0.0013 −0.37% 0.3537 0.3543 0.3481 0.3545 0.3515 91 189 000 32 051 701 2 699
Озон 12.02.2026 23:50:05 4 628 +32 +0.70% 4 596 4 600 4 574 4 659 4 622 451 239 2 085 319 309 28 072
ОМЗ-ап 12.02.2026 23:50:05 11 900 −20 −0.17% 11 920 11 920 11 900 11 920 11 900 21 249 960 7
ОПИФ MM 12.02.2026 18:59:29 1 202.5 −22.5 −1.84% 1 225 1 220.5 1 200 1 221.5 1 215.5 12 14 586 10
ОргСинт ао 12.02.2026 23:50:05 67.6 +0.4 +0.60% 67.2 67.8 67.3 67.9 67.7 22 130 1 498 000 229
ОргСинт ап 12.02.2026 23:50:05 17.45 +0.05 +0.29% 17.4 17.36 17.32 17.76 17.52 144 640 2 533 595 533
ОРЕОЛСтрой 12.02.2026 18:59:29 N/A 8 800 N/A N/A N/A N/A 0 0 0
ПавлАвт ао 12.02.2026 23:50:05 10 080 +40 +0.40% 10 040 10 040 10 000 10 100 10 040 17 170 820 15
ПАРУС-ДВН 12.02.2026 18:59:29 1 130 +1 +0.09% 1 129 1 130 1 122 1 145 1 131 10 391 11 752 963 198
ПАРУС-ЗОЛЯ 12.02.2026 18:59:29 899 0 0% 899 899 897 901 900 14 461 13 014 438 290
ПАРУС-КРАС 12.02.2026 18:59:29 924 0 0% 924 929 910 929 920 29 020 26 699 721 401
ПАРУС-ЛОГ 12.02.2026 18:59:29 1 409 +8 +0.57% 1 401 1 410 1 402 1 410 1 408 3 175 4 471 732 122
ПАРУС-МАКС 12.02.2026 18:59:29 1 597 −4 −0.25% 1 601 1 605 1 569 1 605 1 589 15 828 25 154 111 311
ПАРУС-НОРД 12.02.2026 18:59:29 1 422 −8 −0.56% 1 430 1 430 1 408 1 430 1 426 4 394 6 267 552 250
ПАРУС-ОЗН 12.02.2026 18:59:29 9 500 +100 +1.06% 9 400 9 499 9 308 9 800 9 612 200 1 922 412 89
ПАРУС-СБЛ 12.02.2026 18:59:29 1 895 −9 −0.47% 1 904 1 918 1 882 1 918 1 902 628 1 194 338 116
ПАРУС-ТРМ 12.02.2026 18:59:29 900 0 0% 900 905 898 909 900 79 149 71 237 078 286
Перловский 12.02.2026 18:59:29 1 625 0 0% 1 625 1 625 1 600 1 625 1 615 22 35 540 13
ПермьЭнСб 12.02.2026 23:50:05 605.6 −6.4 −1.05% 612 613 605.1 615.4 610.7 10 440 6 375 974 401
ПермьЭнС-п 12.02.2026 23:50:05 777.2 −35.4 −4.36% 812.6 812.4 772.2 825 793.6 33 050 26 225 976 1 500
ПИК ао 12.02.2026 23:50:05 471.2 −6.6 −1.38% 477.8 478.6 469.8 479.5 473.1 1 308 083 618 826 533 28 691
ПИФ Акции 12.02.2026 18:59:29 55.45 +0.25 +0.45% 55.2 55 55 55.75 55.5 389 410 21 608 201 227
ПИФ Аленка 12.02.2026 18:59:29 26 200 +300 +1.16% 25 900 25 800 25 800 26 200 26 100 50 1 304 600 12
ПИФ АТРИУМ 12.02.2026 18:59:29 2 465 −35 −1.40% 2 500 2 520 2 465 2 520 2 505 79 197 825 22
ПИФ КВАНТ 12.02.2026 18:49:59 N/A 1 194 N/A N/A N/A N/A 0 0 0
ПИФ Коллек 12.02.2026 18:59:29 N/A 88 000 N/A N/A N/A N/A 0 0 0
ПИФ КОНСЕР 12.02.2026 18:59:29 N/A 2 600 N/A N/A N/A N/A 0 0 0
ПИФ СЖилН 12.02.2026 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВ20 12.02.2026 18:59:29 91 000 −500 −0.55% 91 500 91 000 91 000 91 000 91 000 1 91 000 1
ПИФАКТИВ21 12.02.2026 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВ22 12.02.2026 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВФЛ 12.02.2026 18:59:29 N/A 150 000 N/A N/A N/A N/A 0 0 0
ПИФАльфАП2 12.02.2026 18:59:29 N/A 232 000 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 12.02.2026 18:59:29 12 700 +138 +1.10% 12 562 12 748 12 700 12 748 12 704 16 203 274 4
ПИФАрсСИ 12.02.2026 18:59:29 11 078 +56 +0.51% 11 022 11 078 11 078 11 078 11 078 186 2 060 508 2
ПИФГРИНФЛО 12.02.2026 18:59:29 6 990 −10 −0.14% 7 000 7 070 6 720 7 090 6 990 53 370 520 20
ПИФЗалЗайм 12.02.2026 18:59:29 N/A 1 595 N/A N/A N/A N/A 0 0 0
ПИФИнМосБр 12.02.2026 18:59:29 9 245 +35 +0.38% 9 210 9 235 9 235 9 245 9 245 72 665 470 20
ПИФКазна 12.02.2026 18:59:29 106.15 +0.5 +0.47% 105.65 106 105.8 106.2 105.9 25 960 2 749 672 111
ПИФКоммИнв 12.02.2026 18:59:29 N/A 1 835 N/A N/A N/A N/A 0 0 0
ПИФПарки2 12.02.2026 18:59:29 1 026.5 +26.5 +2.65% 1 000 1 002.5 1 000 1 026.5 1 001.5 61 61 107 10
ПИФПромПар 12.02.2026 18:59:29 N/A 48 000 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
ПИФСкладК2 12.02.2026 18:59:29 1 120 +28.6 +2.62% 1 091.4 1 147.6 1 106.2 1 148.4 1 124 102 114 645 51
Полюс 12.02.2026 23:50:05 2 573.2 −102.8 −3.84% 2 676 2 677 2 569 2 677.2 2 612.8 1 633 559 4 267 215 737 71 654
Приморье 12.02.2026 23:50:05 27 800 −200 −0.71% 28 000 28 000 27 800 28 000 27 800 21 585 800 3
РазумИнвес 12.02.2026 18:59:29 880 −10 −1.12% 890 880 855 880 865 2 068 1 791 005 52
Распадская 12.02.2026 23:50:05 166.5 −0.1 −0.06% 166.6 167.8 166.05 168.35 166.95 141 690 23 655 998 1 077
РГС СК ао 12.02.2026 23:50:05 0.2258 +0.0038 +1.71% 0.222 0.2222 0.2182 0.2268 0.2222 39 889 000 8 863 160 619
РДБанк ао 12.02.2026 23:50:05 122.6 0 0% 122.6 123 122.4 123.6 122.8 1 780 218 580 58
РенДохПРО 12.02.2026 18:59:29 1 760 +4 +0.23% 1 756 1 756.5 1 752 1 765.5 1 760 659 1 159 922 90
Ренессанс 12.02.2026 23:50:05 90.92 −0.46 −0.50% 91.38 91.34 90.14 91.76 91 1 548 820 140 853 817 9 012
Рентал ПРО 12.02.2026 18:59:29 988.7 −0.4 −0.04% 989.1 989 987 989.4 988.2 3 603 3 561 794 196
РЖД 1Б-02 12.02.2026 23:40:06 N/A 84.19 N/A N/A N/A N/A 0 0 0
РЖД 1Б-03 12.02.2026 19:30:21 87.51 0 0% 87.51 87.51 87.51 87.51 87.51 1 875 1
РЖД 1Б-04 10.02.2026 23:49:56 N/A 92.3 N/A N/A N/A N/A 0 0 0
РЖД 1Б-05 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
РЖД 1Б-06 12.02.2026 23:50:01 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 12.02.2026 23:50:02 N/A 96.2 N/A N/A N/A N/A 0 0 0
РН-ЗапСиб 12.02.2026 23:50:05 78.8 −1 −1.25% 79.8 79.2 78.4 79.6 78.6 2 130 167 546 30
РОСИНТЕРао 12.02.2026 23:50:05 106 +2.8 +2.71% 103.2 103 103 107.2 105.6 3 230 340 786 52
Роснефть 12.02.2026 23:50:05 391.8 +0.55 +0.14% 391.25 392.5 390.45 394.9 392.45 2 207 542 866 386 933 48 590
Россети 12.02.2026 23:50:05 0.07334 −0.0014 −1.87% 0.07474 0.075 0.0732 0.07502 0.074 3 236 190 000 239 474 058 11 624
Россети СК 12.02.2026 23:50:05 18.94 +0.02 +0.11% 18.92 19.04 18.82 19.08 18.94 38 850 736 158 154
Россети Ур 12.02.2026 23:50:05 0.492 −0.0062 −1.24% 0.4982 0.4998 0.491 0.5 0.496 24 550 000 12 178 794 604
РоссЦентр 12.02.2026 23:50:05 0.8548 −0.0048 −0.56% 0.8596 0.8594 0.853 0.8648 0.856 28 198 000 24 137 441 2 589
РоссЮг ао 12.02.2026 23:50:05 0.08435 +0.00075 +0.90% 0.0836 0.08355 0.0835 0.085 0.0843 26 950 000 2 271 527 259
Ростел -ао 12.02.2026 23:50:05 62.62 −0.1 −0.16% 62.72 62.8 62.1 63.1 62.6 6 147 120 384 787 313 24 219
Ростел -ап 12.02.2026 23:50:05 62 +0.65 +1.06% 61.35 61.35 60.9 63 61.85 1 333 310 82 488 702 13 761
РсетВол ао 12.02.2026 23:50:05 0.15445 −0.0004 −0.26% 0.15485 0.15465 0.1531 0.15635 0.15435 150 170 000 23 180 786 3 610
РСетиЛЭ 12.02.2026 23:50:05 15.78 +0.11 +0.70% 15.67 15.68 15.64 16.49 15.94 1 060 300 16 904 019 951
РСетиЛЭ-п 12.02.2026 23:50:05 298.75 −0.4 −0.13% 299.15 299.35 297.2 301.25 299.7 84 860 25 430 781 1 899
РСетиМР ао 12.02.2026 23:50:05 1.641 +0.0345 +2.15% 1.6065 1.6175 1.602 1.652 1.633 13 787 000 22 515 707 1 949
РСетиСЗ ао 12.02.2026 23:50:05 0.1204 +0.0006 +0.50% 0.1198 0.11905 0.11875 0.1208 0.1201 42 260 000 5 076 392 451
РСетиЦП ао 12.02.2026 23:50:05 0.5513 +0.0003 +0.05% 0.551 0.5509 0.5497 0.5546 0.5519 27 420 000 15 132 173 709
РсетСиб ао 12.02.2026 23:50:05 0.57 −0.0115 −1.98% 0.5815 0.5785 0.569 0.5895 0.575 14 144 000 8 131 082 852
РСТомск ао 12.02.2026 23:50:05 0.814 +0.006 +0.74% 0.808 0.814 0.814 0.888 0.844 1 040 000 878 460 44
РСТомск ап 12.02.2026 23:50:05 0.566 +0.024 +4.43% 0.542 0.541 0.541 0.569 0.547 2 330 000 1 307 640 83
РСХБ Акции 12.02.2026 18:59:29 N/A 4 760 N/A N/A N/A N/A 0 0 0
РСХБ Облиг 12.02.2026 18:59:29 3 175 +20 +0.63% 3 155 3 175 3 165 3 180 3 170 14 44 410 9
РСХБ Сбал 12.02.2026 18:59:29 3 360 +95 +2.91% 3 265 3 295 3 290 3 360 3 295 168 553 775 7
РСХБДолРын 12.02.2026 18:59:29 1 475 +20 +1.37% 1 455 1 475 1 460 1 475 1 470 3 4 410 3
РуАк120/80 12.02.2026 18:59:29 N/A 1 418 N/A N/A N/A N/A 0 0 0
Русагро 12.02.2026 23:50:05 120.02 +0.52 +0.44% 119.5 119.96 119.38 121.96 120.68 1 851 117 223 390 938 12 202
РУСАЛ ао 12.02.2026 23:50:05 39.06 −0.29 −0.74% 39.35 39.465 39.01 39.92 39.44 30 222 060 1 191 990 743 29 000
РусГидро 12.02.2026 23:50:05 0.429 −0.0027 −0.63% 0.4317 0.4341 0.4261 0.4397 0.4337 527 896 000 228 964 432 9 264
Русолово 12.02.2026 23:50:05 0.6016 +0.001 +0.17% 0.6006 0.603 0.5982 0.624 0.6122 251 686 000 154 074 745 6 741
РуссНфт ао 12.02.2026 23:50:05 115.3 −0.1 −0.09% 115.4 116.25 115.1 118.25 116.75 3 196 359 373 135 757 15 953
РязЭнСб 12.02.2026 23:50:05 38.58 +0.2 +0.52% 38.38 38.24 38.24 39 38.82 18 300 710 342 79
СамарЭн-ао 12.02.2026 23:50:05 2.84 +0.03 +1.07% 2.81 2.83 2.815 2.84 2.83 79 000 223 650 23
СамарЭн-ап 12.02.2026 23:50:05 2.755 +0.025 +0.92% 2.73 2.725 2.72 2.755 2.735 97 000 265 285 29
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 12.02.2026 23:50:05 851 −1.2 −0.14% 852.2 856.6 846.2 862 853.4 979 791 836 146 410 24 721
СаратНПЗ 12.02.2026 23:50:05 13 000 +300 +2.36% 12 700 12 800 12 750 13 050 12 850 72 925 900 24
СаратНПЗ-п 12.02.2026 23:50:05 7 260 +40 +0.55% 7 220 7 260 7 200 7 340 7 260 233 1 692 220 78
СаратЭн-ао 12.02.2026 23:50:05 0.53 −0.002 −0.38% 0.532 0.532 0.53 0.539 0.533 1 150 000 612 680 48
СаратЭн-ап 12.02.2026 23:50:05 0.401 −0.007 −1.72% 0.408 0.406 0.4005 0.4095 0.404 1 220 000 492 905 61
Сахэнер ао 12.02.2026 23:50:05 3.55 +0.01 +0.28% 3.54 3.54 3.54 3.68 3.595 181 400 652 111 152
Сбербанк 12.02.2026 23:50:05 305.2 −0.56 −0.18% 305.76 306 304.75 307.25 306.01 22 458 986 6 872 229 825 105 804
Сбербанк-п 12.02.2026 23:50:05 305.12 −0.2 −0.07% 305.32 305.32 304.8 306.9 306.17 1 741 002 533 036 344 21 456
Светофор 12.02.2026 23:50:05 15.1 −0.04 −0.26% 15.14 15.16 15 15.16 15.08 107 460 1 620 408 1 963
Светофор п 12.02.2026 23:50:05 27.2 −0.1 −0.37% 27.3 27.35 27.1 27.35 27.2 37 969 1 031 829 664
СевСт-ао 12.02.2026 23:50:05 970.6 +11.6 +1.21% 959 962.8 955.2 977 968.6 611 035 591 860 722 18 503
Сегежа 12.02.2026 23:50:05 1.243 +0.004 +0.32% 1.239 1.239 1.2335 1.2545 1.244 51 829 600 64 485 830 3 699
Селигдар 12.02.2026 23:50:05 56.95 −1.52 −2.60% 58.47 58.47 56.36 58.47 57.51 8 713 380 501 149 336 17 517
Синара 12.02.2026 18:59:29 125 000 +1 400 +1.13% 123 600 125 000 125 000 125 000 125 000 70 8 750 000 1
СинараВОбл 12.02.2026 18:00:02 104 190 +10 +0.01% 104 180 104 190 104 190 104 190 104 190 5 520 950 1
Система ао 12.02.2026 23:50:05 13.204 −0.02 −0.15% 13.224 13.26 13.179 13.362 13.273 37 570 500 498 682 977 17 157
Славн-ЯНОС 12.02.2026 23:50:05 21.28 −0.46 −2.12% 21.74 21.7 20 21.7 20.94 415 700 8 702 820 441
Слав-ЯНОСп 12.02.2026 23:50:05 13.06 −0.56 −4.11% 13.62 13.98 12.84 14.3 13.34 213 400 2 846 900 463
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 12.02.2026 23:50:05 13.59 +0.26 +1.95% 13.33 13.345 13.3 13.745 13.6 249 968 800 3 399 514 315 47 754
СовкомЗО-1 12.02.2026 23:50:02 73.6263 −0.0237 −0.03% 73.65 76.8 73.6263 76.8 73.8595 29 1 659 239 8
СовкомЗО-2 12.02.2026 23:50:02 90.2015 −2.7942 −3.00% 92.9957 92 90.2015 92.0001 91.6501 12 851 958 7
СовкомЗО-3 12.02.2026 23:50:02 N/A 37.92 N/A N/A N/A N/A 0 0 0
СовкомТ101 12.02.2026 23:50:03 95.9919 −0.4081 −0.42% 96.4 96.0401 95.05 96.0501 95.492 62 4 586 309 34
Совкомфлот 12.02.2026 23:50:05 76.96 +0.09 +0.12% 76.87 76.84 76.06 77.27 76.77 1 228 430 94 305 871 7 809
СоврАрБиз2 12.02.2026 18:59:29 N/A 200 000 N/A N/A N/A N/A 0 0 0
СоврАрБиз3 12.02.2026 18:59:29 930 +5 +0.54% 925 925 920 930 925 2 952 2 730 405 95
СОЛЛЕРС 12.02.2026 23:50:05 548.5 0 0% 548.5 549.5 545 551.5 548.5 21 768 11 942 230 1 062
СПБ Биржа 12.02.2026 23:50:05 251.6 −0.9 −0.36% 252.5 253 250.1 255.8 252.8 2 594 773 656 000 170 12 503
СтаврЭнСб 12.02.2026 23:50:05 4.775 −0.035 −0.73% 4.81 4.77 4.77 4.87 4.815 94 000 452 435 34
СтаврЭнСбп 12.02.2026 23:50:05 6.69 +0.2 +3.08% 6.49 6.495 6.43 6.76 6.65 376 000 2 500 545 173
СТГ 12.02.2026 23:50:05 1.503 +0.0005 +0.03% 1.5025 1.502 1.497 1.517 1.5065 979 600 1 475 651 446
Сургнфгз 12.02.2026 23:50:05 21.78 +0.065 +0.30% 21.715 21.72 21.675 21.985 21.855 17 745 500 387 843 406 8 012
Сургнфгз-п 12.02.2026 23:50:05 43.35 +0.135 +0.31% 43.215 43.345 43.22 43.87 43.545 12 446 290 541 984 446 20 026
СФНАрБиз7 12.02.2026 18:59:29 106 000 −200 −0.19% 106 200 106 200 105 400 106 400 105 800 71 7 513 400 53
СФНАрБизн 12.02.2026 18:59:29 550 000 +10 000 +1.85% 540 000 540 000 540 000 550 000 550 000 2 1 090 000 2
ТамбЭнСб 12.02.2026 23:50:05 1.678 −0.004 −0.24% 1.682 1.698 1.67 1.698 1.678 62 000 104 064 11
ТамбЭнСб-п 12.02.2026 23:50:05 1.054 −0.01 −0.94% 1.064 1.076 1.04 1.076 1.054 270 000 284 720 12
Татнфт 3ао 12.02.2026 23:50:05 548.1 +4.4 +0.81% 543.7 545.1 542.6 555 549.3 1 492 822 819 981 031 26 872
Татнфт 3ап 12.02.2026 23:50:05 522.2 +0.9 +0.17% 521.3 523 520.3 532 524.9 378 969 198 912 394 14 872
Таттел. ао 12.02.2026 23:50:05 0.6155 +0.002 +0.33% 0.6135 0.615 0.613 0.617 0.6155 1 635 000 1 006 002 136
ТГК-1 12.02.2026 23:50:05 0.007292 −0.000066 −0.90% 0.007358 0.007354 0.007256 0.0074 0.00731 9 031 900 000 66 018 150 2 782
ТГК-14 12.02.2026 23:50:05 0.00689 −0.00007 −1.01% 0.00696 0.007 0.00681 0.007 0.00689 5 142 700 000 35 458 557 1 853
ТГК-2 12.02.2026 23:50:05 0.006995 −0.00009 −1.27% 0.007085 0.0071 0.00698 0.007125 0.007055 213 000 000 1 502 220 87
ТГК-2 ап 12.02.2026 23:50:05 0.00976 0 0% 0.00976 0.00979 0.0097 0.0098 0.00974 22 300 000 217 251 57
Телеграф 12.02.2026 23:50:05 9.4 −0.02 −0.21% 9.42 9.38 9.36 9.48 9.42 105 500 993 066 88
Телеграф-п 12.02.2026 23:50:05 6.03 −0.04 −0.66% 6.07 6.04 6.03 6.08 6.06 54 100 327 621 92
ТЕПЛАНТ ао 12.02.2026 23:50:05 4.644 +0.02 +0.43% 4.624 4.64 4.544 4.73 4.646 1 041 800 4 839 423 684
ТЗА ао 12.02.2026 23:50:05 120.4 −1 −0.82% 121.4 121.6 119.8 122.4 121 32 450 3 925 876 319
ТКБ СУБ-ЗО 12.02.2026 23:50:03 90 +0.5 +0.56% 89.5 90.0001 90 90.0001 90.0001 225 15 686 638 5
ТКБИП Сбал 12.02.2026 18:59:29 N/A 9 200 N/A N/A N/A N/A 0 0 0
ТКЗамещОбл 12.02.2026 18:59:29 889.5 +1.5 +0.17% 888 893.5 886 893.5 889 374 332 450 68
ТКЗКК ап 12.02.2026 23:50:05 13.96 −0.02 −0.14% 13.98 13.88 13.88 14.02 13.98 3 400 47 554 12
ТМК ао 12.02.2026 23:50:05 102.54 +0.24 +0.23% 102.3 102.24 102.24 103.4 102.68 310 400 31 874 341 1 727
ТНСэКубань 12.02.2026 23:50:05 968 −5 −0.51% 973 972 965 980 970 370 358 910 28
ТНСэМаЭл-п 12.02.2026 23:50:05 53.6 −0.7 −1.29% 54.3 54.7 53 54.7 53.7 17 200 923 510 52
ТНСэнВорон 12.02.2026 23:50:05 368 +2 +0.55% 366 375 366 375 370 8 370 3 097 670 214
ТНСэнВор-п 12.02.2026 23:50:05 148.2 −2.8 −1.85% 151 154.8 147.2 160 154.6 25 820 3 992 182 274
ТНСэнМарЭл 12.02.2026 23:50:05 58.5 +0.3 +0.52% 58.2 58.4 57.7 59.3 58.6 2 900 169 920 17
ТНСэнНН ао 12.02.2026 23:50:05 4 210 −40 −0.94% 4 250 4 230 4 190 4 260 4 250 24 102 010 9
ТНСэнНН ап 12.02.2026 23:50:05 1 388 −22 −1.56% 1 410 1 392 1 370 1 400 1 388 64 88 894 31
ТНСэнрг ао 12.02.2026 23:50:05 3 515 −5 −0.14% 3 520 3 520 3 500 3 545 3 515 50 175 750 21
ТНСэнРст 12.02.2026 23:50:05 3.43 −0.08 −2.28% 3.51 3.525 3.38 3.525 3.46 613 000 2 122 000 109
ТНСэнРст-п 12.02.2026 23:50:05 1.658 −0.022 −1.31% 1.68 1.648 1.632 1.676 1.656 232 000 384 180 40
ТНСэнЯр 12.02.2026 23:50:05 818 0 0% 818 824 818 826 822 80 65 720 6
ТНСэнЯр-п 12.02.2026 23:50:05 202 +2.5 +1.25% 199.5 202 198.5 202 201.5 220 44 310 7
Транснф ап 12.02.2026 23:50:05 1 400.2 +1 +0.07% 1 399.2 1 404.4 1 394.6 1 405.8 1 400.8 253 732 355 417 577 20 448
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 12.02.2026 23:50:05 3 338 +3.6 +0.11% 3 334.4 3 335 3 322.4 3 355 3 340.4 1 196 689 3 997 270 811 37 491
УралСиб ао 12.02.2026 23:50:05 0.1316 +0.0002 +0.15% 0.1314 0.1301 0.1297 0.1316 0.1309 7 410 000 969 924 107
УрКузница 12.02.2026 23:50:05 263.6 +0.8 +0.30% 262.8 262 260 264.2 262.4 2 824 740 971 77
ФАбсолютД N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ФАлгоритм N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ФАлгоритмЮ N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Фармсинтез 12.02.2026 23:50:05 3.24 −0.005 −0.15% 3.245 3.255 3.225 3.27 3.25 961 800 3 125 296 374
ФЖН-1 12.02.2026 18:59:29 1 119 +0.8 +0.07% 1 118.2 1 120.3 1 119 1 120.3 1 119.7 2 2 239 2
Фикс Прайс 12.02.2026 23:50:05 0.556 +0.003 +0.54% 0.553 0.5543 0.5525 0.5666 0.5593 133 974 000 74 925 325 4 766
ФОмегаБлнс N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ФондКонс 12.02.2026 23:50:05 113.35 +0.1 +0.09% 113.25 113.35 113.25 113.35 113.35 11 006 1 247 377 97
ФондПервый 12.02.2026 23:50:05 199 −0.5 −0.25% 199.5 199.5 199 202 200.5 2 830 567 225 26
Фондсуб1 12.02.2026 18:59:29 9 000 −200 −2.17% 9 200 9 000 9 000 9 000 9 000 1 9 000 1
Фондсуб2 12.02.2026 18:59:29 10 300 0 0% 10 300 10 300 10 300 10 300 10 300 560 5 768 000 21
ФондСубРуб 12.02.2026 18:59:29 N/A 11 000 N/A N/A N/A N/A 0 0 0
ФосАгро ао 12.02.2026 23:50:05 6 421 +35 +0.55% 6 386 6 400 6 373 6 454 6 423 33 054 212 363 263 7 134
ХаризмИдеи 12.02.2026 18:59:29 4 315 +45 +1.05% 4 270 4 315 4 315 4 315 4 315 2 8 630 1
ХеджФондА+ 12.02.2026 18:59:29 N/A 1 223 N/A N/A N/A N/A 0 0 0
ХеджФондД1 12.02.2026 18:59:29 N/A 1 182 N/A N/A N/A N/A 0 0 0
ХеджФондД5 12.02.2026 18:59:29 N/A 1 414 N/A N/A N/A N/A 0 0 0
ХеджФондР5 12.02.2026 18:59:29 N/A 2 087 N/A N/A N/A N/A 0 0 0
ХеджФондЮ5 12.02.2026 18:59:29 N/A 1 488 N/A N/A N/A N/A 0 0 0
Химпром ап 12.02.2026 23:50:05 21.98 −0.06 −0.27% 22.04 22.06 21.84 22.06 21.96 5 900 129 572 23
Хэдхантер 12.02.2026 23:50:05 2 803 +3 +0.11% 2 800 2 813 2 792 2 815 2 804 106 518 298 685 331 10 545
ХЭНДЕРСОН 12.02.2026 23:50:05 506.4 +4.2 +0.84% 502.2 506.8 502.4 508 506 29 953 15 156 243 1 359
ЦИАН 12.02.2026 23:50:05 575.6 +4.4 +0.77% 571.2 571.6 571.2 581.6 577 119 097 68 720 267 5 722
ЦМТ ао 12.02.2026 23:50:05 14.84 −0.6 −3.89% 15.44 15.78 14.82 15.96 15.24 289 000 4 406 590 460
ЦМТ ап 12.02.2026 23:50:05 12.9 +0.06 +0.47% 12.84 12.94 12.7 13.04 12.86 170 100 2 188 588 142
ЧеркизГ-ао 12.02.2026 23:50:05 3 510 +6 +0.17% 3 504 3 524 3 491 3 547 3 525 3 514 12 385 841 479
ЧКПЗ ао 12.02.2026 23:50:05 17 050 −50 −0.29% 17 100 17 300 16 850 17 300 17 250 36 620 650 5
ЧМК ао 12.02.2026 23:50:05 4 480 −95 −2.08% 4 575 4 560 4 425 4 585 4 510 385 1 735 525 177
ЭЛ5Энер ао 12.02.2026 23:50:05 0.506 −0.0038 −0.75% 0.5098 0.5118 0.5002 0.519 0.5108 42 494 000 21 708 131 1 994
ЭН+ГРУП ао 12.02.2026 23:50:05 477.15 −4.75 −0.99% 481.9 483.4 475.4 485.6 479.95 306 484 147 090 581 7 712
ЭнергияРКК 12.02.2026 23:50:05 16 160 −10 −0.06% 16 170 16 100 16 100 16 460 16 280 279 4 540 910 170
ЭсЭфАй ао 12.02.2026 23:50:05 959.8 −3.2 −0.33% 963 963.2 955 972.8 962.4 139 200 133 967 248 6 576
ЭталонГруп 12.02.2026 23:50:05 40.28 −0.26 −0.64% 40.54 40.62 40 40.98 40.52 1 490 003 60 366 433 7 820
ЮГК 12.02.2026 23:50:05 0.7861 −0.0235 −2.90% 0.8096 0.807 0.7855 0.8079 0.7952 2 253 744 000 1 792 147 213 40 990
ЮжКузб. ао 12.02.2026 23:50:05 918 +16 +1.77% 902 894 894 940 920 45 41 438 24
Юнипро ао 12.02.2026 23:50:05 1.583 +0.0045 +0.29% 1.5785 1.5785 1.571 1.599 1.585 77 450 000 122 760 222 4 198
ЮТэйр ао 12.02.2026 23:50:05 11.54 +0.02 +0.17% 11.52 11.52 11.52 11.62 11.55 5 300 61 237 22
ЮУНК ао 12.02.2026 23:50:05 4 910 +20 +0.41% 4 890 4 910 4 860 5 050 4 950 205 1 013 850 107
Яковлев-3 12.02.2026 23:50:05 26.96 −0.06 −0.22% 27.02 27.1 26.86 27.16 27 712 500 19 231 712 891
Якутскэн-п 12.02.2026 23:50:05 0.343 −0.002 −0.58% 0.345 0.344 0.34 0.348 0.343 1 850 000 635 430 32
Якутскэнрг 12.02.2026 23:50:05 0.44 +0.006 +1.38% 0.434 0.449 0.436 0.45 0.443 1 980 000 876 860 74
ЯНДЕКС 12.02.2026 23:50:05 4 743.5 +35.5 +0.75% 4 708 4 699 4 671 4 767 4 727 566 529 2 678 037 520 44 209
ЯТЭК ао 12.02.2026 23:50:05 46.2 −0.1 −0.22% 46.3 46.4 45.9 48.3 47.15 88 610 4 177 428 448
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.
