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 21.11.2025 23:50:06 1.9775 −0.025 −1.25% 2.0025 2.009 1.95 2.0195 1.9805 14 283 000 28 289 525 2 546
2х Акции 21.11.2025 23:50:06 843.5 −5 −0.59% 848.5 842 817 848 830 46 348 38 697 396 320
2хОФЗ 21.11.2025 23:50:06 154 450 +1 050 +0.68% 153 400 153 800 153 800 155 000 154 250 56 8 638 600 25
AKAI ETF 21.11.2025 23:50:06 102.72 −0.5 −0.48% 103.22 103.22 102.65 104.22 103.62 1 907 197 595 163
AKBC ETF 21.11.2025 23:50:06 97.7 +0.3 +0.31% 97.4 98.3 96.2 98.5 97.3 102 998 10 019 683 362
AKCN ETF 21.11.2025 23:50:06 92.5 +0.3 +0.33% 92.2 92.3 91.6 93.1 92.4 402 37 145 86
AKFB ETF 21.11.2025 23:50:06 124.57 +0.31 +0.25% 124.26 124.32 124.31 124.58 124.43 2 021 184 251 681 613 1 853
AKFN ETF 21.11.2025 23:50:06 96.6 +0.7 +0.73% 95.9 96.3 95.3 97.4 96.4 1 835 176 947 109
AKGD ETF 21.11.2025 23:50:06 233.16 −1.34 −0.57% 234.5 233.84 230.05 235.29 233.15 157 685 36 799 720 3 370
AKGP ETF 21.11.2025 23:50:06 1.06 −0.018 −1.67% 1.078 1.08 1.057 1.082 1.074 17 698 051 19 005 634 13 037
AKHT ETF 21.11.2025 23:50:06 95.7 +0.73 +0.77% 94.97 95.3 94.6 95.99 95.27 946 391 90 163 554 358
AKMM ETF 21.11.2025 23:50:06 158.26 +0.24 +0.15% 158.02 158.24 158.21 158.26 158.21 28 709 152 4 542 629 757 29 518
AKMP ETF 21.11.2025 23:50:06 1.1374 +0.001 +0.09% 1.1364 1.1366 1.1366 1.1377 1.1367 31 992 060 36 364 023 44 915
AKPP ETF 21.11.2025 18:59:29 129.8 −4.64 −3.45% 134.44 134.35 124.92 136.75 129.43 117 918 15 262 509 2 583
AKQU ETF 21.11.2025 23:50:06 72.19 +0.05 +0.07% 72.14 72.01 71.32 72.6 71.9 1 584 113 884 373
AKUP ETF 21.11.2025 18:59:29 12.41 +0.08 +0.65% 12.33 12.38 12.36 12.43 12.41 311 179 3 861 753 1 896
AMFL ETF 21.11.2025 23:50:06 123.5 +0.4 +0.32% 123.1 123.2 123.2 123.5 123.4 21 981 2 711 839 64
AMGB ETF 21.11.2025 23:50:06 126.4 +0.7 +0.56% 125.7 126 125.8 126.5 126.1 45 423 5 727 676 25
AMGL ETF 21.11.2025 23:50:06 124.2 −1 −0.80% 125.2 125.1 122.4 125.1 122.5 16 288 1 994 965 37
AMNR ETF 21.11.2025 23:50:06 139.436 +0.181 +0.13% 139.255 139.255 139.254 139.438 139.435 1 793 301 250 048 913 442
AMNY ETF 21.11.2025 23:50:06 1 163.62 −6.38 −0.55% 1 170 1 168.41 1 156.61 1 168.41 1 159.27 48 618 56 361 431 159
AMRE ETF 21.11.2025 23:50:06 111.9 −0.3 −0.27% 112.2 112.5 110.5 112.8 111.5 6 724 749 497 181
AMRH ETF 21.11.2025 23:50:06 149 +0.1 +0.07% 148.9 148.9 148.6 149.5 148.9 680 101 247 63
BCSB ETF 21.11.2025 23:50:06 15.392 −0.006 −0.04% 15.398 15.4 15.38 15.41 15.394 768 887 11 835 641 260
BCSD ETF 21.11.2025 23:50:06 12.796 +0.014 +0.11% 12.782 12.792 12.792 12.808 12.796 66 334 160 848 842 675 4 314
BCSE ETF 21.11.2025 23:50:06 919 −14.5 −1.55% 933.5 933.5 913 933.5 932 19 240 17 931 923 159
BCSG ETF 21.11.2025 18:59:29 12.38 −0.2 −1.59% 12.58 12.6 12.17 12.69 12.31 368 532 4 536 995 643
BCSR ETF 21.11.2025 23:50:06 11.19 −0.03 −0.27% 11.22 11.05 11.01 11.23 11.13 1 865 260 20 762 003 386
BCSW ETF 21.11.2025 18:59:29 10.6 +0.03 +0.28% 10.57 10.66 10.54 10.66 10.59 139 208 1 474 385 80
BNDA ETF 21.11.2025 23:50:06 1 116.3 +3.4 +0.31% 1 112.9 1 112.9 1 112.9 1 116.3 1 114.9 7 7 805 6
BNDB ETF 21.11.2025 23:50:06 1 172.6 +1.4 +0.12% 1 171.2 1 166 1 166 1 172.6 1 168 31 36 207 8
BNDC ETF 21.11.2025 23:50:06 1 165.9 +1.6 +0.14% 1 164.3 1 158.7 1 158.7 1 165.9 1 165.1 112 130 489 7
BOND ETF 21.11.2025 23:50:06 1 524 −0.6 −0.04% 1 524.6 1 525 1 523 1 525 1 524 1 246 1 898 805 152
CASH ETF 21.11.2025 18:59:29 12.1927 +0.0157 +0.13% 12.177 12.1915 12.1915 12.1927 12.1923 8 270 843 100 840 460 637
CNYM ETF 21.11.2025 23:50:06 124.36 −0.77 −0.62% 125.13 125.24 123.62 125.24 125.92 225 118 27 958 709 1 501
EQMX ETF 21.11.2025 23:50:06 136.9 −1.25 −0.90% 138.15 136.85 134.9 137.7 136.25 2 407 026 327 972 432 10 615
ESGE ETF 21.11.2025 23:50:06 82.56 +0.03 +0.04% 82.53 82.63 81.53 83.01 82.32 7 936 653 321 219
ESGR ETF 21.11.2025 18:59:29 1 159.5 +22 +1.93% 1 137.5 1 157 1 148 1 163 1 157.5 26 30 099 22
ETF AKIE 21.11.2025 23:50:06 972.32 −2.31 −0.24% 974.63 979.03 967.38 983 976.66 408 398 475 71
ETF AKMB 21.11.2025 23:50:06 1.8434 +0.0046 +0.25% 1.8388 1.8402 1.8376 1.8452 1.844 266 527 534 491 504 868 428 384
ETF AKME 21.11.2025 23:50:06 186.62 −0.94 −0.50% 187.56 187.56 184.38 187.9 185.7 315 535 58 596 152 2 028
ETF DIVD 21.11.2025 23:50:06 1 114.2 −5.2 −0.46% 1 119.4 1 119.6 1 101.8 1 122.4 1 114.6 2 296 2 559 040 211
ETF GROD 21.11.2025 23:50:06 802 +5 +0.63% 797 794.5 791 802.5 798.5 1 656 1 322 582 77
FINC ETF 21.11.2025 18:59:29 1 263.9 +1.4 +0.11% 1 262.5 1 263.9 1 263.9 1 263.9 1 263.9 10 12 639 1
FLOW ETF 21.11.2025 18:59:29 1 026.1 +1.2 +0.12% 1 024.9 1 026.1 1 026 1 026.3 1 026.1 34 826 35 733 290 519
FMBR ETF 21.11.2025 23:50:06 10.177 +0.002 +0.02% 10.175 10.169 10.13 10.18 10.177 481 169 4 897 072 151
FMMM ETF 21.11.2025 23:50:06 12.338 +0.023 +0.19% 12.315 12.33 12.326 12.338 12.332 12 603 177 155 420 451 1 586
GOLD ETF 21.11.2025 23:50:06 2.57 −0.0175 −0.68% 2.5875 2.575 2.5415 2.589 2.5605 47 413 209 121 409 951 30 715
GOOD ETF 21.11.2025 23:50:06 1 235.3 0 0% 1 235.3 1 235.7 1 233.2 1 235.7 1 234.7 169 208 658 42
INFL ETF 21.11.2025 18:59:29 126.66 −0.22 −0.17% 126.88 126.36 126.36 126.8 126.7 292 36 995 21
INGO ETF 21.11.2025 18:59:29 150 +0.7 +0.47% 149.3 148.65 148.65 150 149.7 33 989 5 088 755 1 409
iАвиастКао 21.11.2025 23:50:06 0.503 −0.0045 −0.89% 0.5075 0.5095 0.5005 0.5095 0.5035 91 588 000 46 116 264 1 873
iАренадата 21.11.2025 23:50:06 92.98 −1.64 −1.73% 94.62 94.6 92.16 94.64 92.96 305 158 28 369 988 9 604
iАРТГЕН ао 21.11.2025 23:50:06 66.48 −0.42 −0.63% 66.9 66.5 65.7 67.38 66.52 93 630 6 227 449 1 318
iВУШХолднг 21.11.2025 23:50:06 95.62 −2.3 −2.35% 97.92 98.51 95 99.58 96.73 4 134 023 399 897 047 23 094
iГЕНЕТИКО 21.11.2025 23:50:06 24.08 +0.05 +0.21% 24.03 23.93 23.57 24.31 23.95 326 090 7 810 292 1 345
iДиасофт 21.11.2025 23:50:06 1 945.5 −22.5 −1.14% 1 968 1 968 1 931 1 968 1 944 11 075 21 531 511 1 896
iИВА 21.11.2025 23:50:06 162.45 −1.8 −1.10% 164.25 164.25 161.1 164.7 162.4 695 757 112 989 363 6 467
iКаршеринг 21.11.2025 23:50:06 122.75 −2.75 −2.19% 125.5 125.3 120.1 125.95 122.5 279 376 34 229 376 5 566
iММЦБ ао 21.11.2025 23:50:06 109.5 −0.4 −0.36% 109.9 111 109.5 111 110.1 3 110 342 416 87
iНаукаСвяз 21.11.2025 23:50:06 231 −1 −0.43% 232 232 229 232.5 230.5 7 390 1 703 440 121
iНПОНаука 21.11.2025 23:50:06 447 +1 +0.22% 446 446.5 441 448.5 445 1 730 769 590 40
iОзонФарм 21.11.2025 23:50:06 50.69 −0.46 −0.90% 51.15 51.2 49.7 51.24 50.55 2 145 010 108 435 969 7 965
iПозитив 21.11.2025 23:50:06 1 110.2 −8.4 −0.75% 1 118.6 1 119.6 1 083.8 1 129.2 1 105.6 253 607 280 390 549 9 926
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 21.11.2025 23:50:06 394 +1.05 +0.27% 392.95 390.7 386.7 394 391.6 52 105 20 403 951 2 580
iСофтлайн 21.11.2025 23:50:06 80.44 −1.8 −2.19% 82.24 82.24 79.9 82.66 80.82 2 743 180 221 677 428 10 092
iЭлемент 21.11.2025 23:50:06 0.11245 −0.00185 −1.62% 0.1143 0.115 0.112 0.115 0.11265 31 849 000 3 587 821 871
LQDT ETF 21.11.2025 23:50:06 1.8543 +0.0025 +0.14% 1.8518 1.8542 1.8542 1.8543 1.8543 5 286 638 031 9 802 769 346 184 938
MDMG-ао 21.11.2025 23:50:06 1 369.1 +10.4 +0.77% 1 358.7 1 360 1 340.7 1 375.1 1 361.3 99 879 135 965 258 9 102
MKBD ETF 21.11.2025 23:50:06 962 −4 −0.41% 966 967 958 970 959 217 208 030 16
MONY ETF 21.11.2025 18:59:29 118.16 +0.01 +0.01% 118.15 118.15 70.77 118.16 117.4 663 77 833 42
OBLG ETF 21.11.2025 23:50:06 187.02 +0.12 +0.06% 186.9 187 186.46 187.32 186.8 149 754 27 975 237 2 565
OKEY-гдр 21.11.2025 18:59:29 33 −0.02 −0.06% 33.02 33 33 33.15 33 32 670 1 078 257 89
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 21.11.2025 18:59:29 873 −8 −0.91% 881 878 873 878 876 4 3 502 4
PSGM ETF 21.11.2025 23:50:06 11.94 −0.207 −1.70% 12.147 12.131 11.838 12.131 11.961 29 942 358 132 1 170
PSMM ETF 21.11.2025 23:50:06 13.074 +0.01 +0.08% 13.064 13.07 13.07 13.082 13.079 2 558 847 33 466 695 448
PSRB ETF 21.11.2025 23:50:06 12.784 +0.01 +0.08% 12.774 12.79 12.728 12.816 12.764 10 374 132 419 132
PSRE ETF 21.11.2025 23:50:06 9.668 +0.07 +0.73% 9.598 9.64 9.531 9.697 9.599 84 819 814 192 111
RSHU ETF 21.11.2025 18:59:29 122.66 −1.36 −1.10% 124.02 124.94 121.46 125 122.44 2 042 250 034 178
SAFE ETF 21.11.2025 18:59:29 16.335 +0.01 +0.06% 16.325 16.325 16.31 16.335 16.325 1 916 676 31 289 772 13 892
SBBC ETF 21.11.2025 18:59:29 10.03 +0.234 +2.39% 9.796 9.871 9.865 10.074 9.957 458 474 4 564 816 635
SBBY ETF 21.11.2025 18:59:29 10.138 −0.164 −1.59% 10.302 10.302 10.026 10.302 10.13 923 163 9 364 207 1 394
SBCB ETF 21.11.2025 18:59:29 1 338.5 −25.5 −1.87% 1 364 1 354.5 1 329.5 1 355 1 338 62 046 83 023 645 1 451
SBCN ETF 21.11.2025 18:59:29 11.838 −0.092 −0.77% 11.93 11.93 11.763 12.026 11.882 655 131 7 744 663 1 267
SBDS ETF 21.11.2025 18:59:29 3.475 +0.055 +1.61% 3.42 3.42 3.42 3.48 3.45 21 569 74 399 202
SBFR ETF 21.11.2025 18:59:29 13.708 +0.02 +0.15% 13.688 13.692 13.672 13.716 13.708 3 598 776 49 335 471 1 227
SBGB ETF 21.11.2025 18:59:29 14.73 +0.07 +0.48% 14.66 14.661 14.661 14.754 14.747 274 205 4 043 739 975
SBGD ETF 21.11.2025 18:59:29 30.395 −0.415 −1.35% 30.81 30.715 30.005 30.81 30.195 1 524 316 46 030 060 5 022
SBHI ETF 21.11.2025 18:59:29 7.472 +0.208 +2.86% 7.264 7.326 7.326 7.472 7.404 60 478 447 763 517
SBLB ETF 21.11.2025 18:59:29 12.056 −0.026 −0.22% 12.082 12.082 12.004 12.126 12.05 1 739 314 20 957 198 1 169
SBMM ETF 21.11.2025 23:50:06 17.228 +0.0235 +0.14% 17.2045 17.228 17.228 17.229 17.227 151 760 131 2 614 609 632 21 625
SBMX ETF 21.11.2025 18:59:29 17.857 +0.333 +1.90% 17.524 17.84 17.656 17.95 17.833 9 812 152 174 978 093 9 635
SBPS ETF 21.11.2025 18:59:29 2.865 +0.045 +1.60% 2.82 2.82 2.82 2.87 2.86 66 141 189 308 662
SBRB ETF 21.11.2025 18:59:29 17.246 +0.066 +0.38% 17.18 17.18 17.145 17.252 17.223 1 589 941 27 384 213 3 289
SBRI ETF 21.11.2025 18:59:29 11.402 +0.288 +2.59% 11.114 11.216 11.216 11.452 11.382 29 935 340 741 194
SBRS ETF 21.11.2025 18:59:29 13.565 +0.045 +0.33% 13.52 13.52 13.5 13.57 13.56 38 087 516 405 148
SBSC ETF 21.11.2025 18:59:29 7.6 +0.125 +1.67% 7.475 7.475 7.469 7.679 7.573 210 979 1 597 750 538
SCFT ETF 21.11.2025 18:59:29 4.544 +0.122 +2.76% 4.422 4.49 4.48 4.544 4.52 2 638 11 922 65
SCLI ETF 21.11.2025 18:59:29 6.408 +0.011 +0.17% 6.397 6.408 6.405 6.408 6.407 280 258 1 795 602 230
SILA ETF 21.11.2025 18:59:29 101.17 +0.06 +0.06% 101.11 101.23 101.17 101.23 101.23 24 083 2 437 919 17
SIPO ETF 21.11.2025 18:59:29 7.14 +0.016 +0.22% 7.124 7.133 7.076 7.149 7.122 48 448 345 046 217
SMCF ETF 21.11.2025 18:59:29 1 043 +36.9 +3.67% 1 006.1 1 010.1 1 007 1 043 1 021.1 4 899 5 083 165 23
STME ETF 21.11.2025 18:59:29 3.98 −0.02 −0.50% 4 4 3.935 4 3.965 993 035 3 935 530 2 513
SUGB ETF 21.11.2025 23:50:06 1 392.5 −1 −0.07% 1 393.5 1 402 1 392.5 1 402 1 399 8 11 194 5
TBEU ETF 21.11.2025 23:50:06 10.17 −0.04 −0.39% 10.21 10.21 10.16 10.21 10.17 5 274 53 632 62
TBRU ETF 21.11.2025 23:50:06 7.62 +0.03 +0.40% 7.59 7.59 7.59 7.62 7.62 64 491 491 202 444
TCS perp1 21.11.2025 23:50:03 98.8496 +0.349 +0.35% 98.5006 98.1024 97.7499 99.8522 97.9928 155 12 262 301 53
TCS perp2 21.11.2025 23:50:04 73.5 −0.5428 −0.73% 74.0428 74.0428 73.0211 74.6914 73.7864 110 6 552 623 22
TDIV ETF 21.11.2025 23:50:06 9.96 +0.02 +0.20% 9.94 10.07 9.85 10.09 9.94 18 157 180 392 81
TEUR ETF 21.11.2025 23:50:06 6.15 +0.01 +0.16% 6.14 6.14 6.13 6.16 6.13 54 099 331 661 183
TGLD ETF 21.11.2025 18:59:29 12.84 −0.19 −1.46% 13.03 12.82 12.64 13 12.73 1 876 767 23 946 719 1 667
TITR ETF 21.11.2025 18:59:29 5.55 +0.05 +0.91% 5.5 5.62 5.48 5.62 5.51 75 347 415 447 91
TLCB ETF 21.11.2025 18:59:29 9.94 −0.08 −0.80% 10.02 9.9 9.87 9.99 9.9 2 505 040 24 800 710 4 486
TMON ETF 21.11.2025 18:59:29 147.19 +0.16 +0.11% 147.03 147.13 147.13 147.21 147.21 260 391 38 331 955 222
TMOS ETF 21.11.2025 23:50:06 6.26 −0.02 −0.32% 6.28 6.27 6.17 6.3 6.23 1 857 697 11 572 749 1 183
TOFZ ETF 21.11.2025 23:50:06 13.44 −0.02 −0.15% 13.46 13.49 13.42 13.49 13.46 33 957 457 026 56
TPAY ETF 21.11.2025 23:50:06 101.28 +0.09 +0.09% 101.19 101.22 101.19 101.29 101.23 3 240 776 328 079 267 28 616
TRND ETF 21.11.2025 23:50:06 9.34 −0.07 −0.74% 9.41 9.28 9.24 9.38 9.31 46 563 433 676 55
TRUR ETF 21.11.2025 18:59:29 9.7 +0.06 +0.62% 9.64 9.64 9.58 9.72 9.64 158 824 1 531 849 307
TUSD ETF 21.11.2025 23:50:06 6.37 0 0% 6.37 6.37 6.35 6.38 6.37 176 554 1 124 724 344
VEON 21.11.2025 18:59:29 77.8 −5.4 −6.49% 83.2 85 76.9 87.5 79.1 99 790 7 891 327 466
WILD ETF 21.11.2025 23:50:06 966.2 +5.7 +0.59% 960.5 956.8 956.8 972.2 964.1 214 206 308 20
YUAN ETF 21.11.2025 18:59:29 112.92 −0.8 −0.70% 113.72 114.3 111.87 118.99 113.52 4 538 515 169 115
ААА Золото 21.11.2025 18:59:29 2 905 −25 −0.85% 2 930 2 925 2 835 2 925 2 860 193 552 000 27
АбрауДюрсо 21.11.2025 23:50:06 160.6 −0.4 −0.25% 161 160.6 159.6 161.6 160.4 25 390 4 072 486 296
Авангрд-ао 21.11.2025 23:50:06 675 −1 −0.15% 676 676 672 678 674 1 820 1 226 830 174
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 21.11.2025 23:50:06 17 980 −22 −0.12% 18 002 18 002 17 824 18 100 17 938 684 12 268 966 262
АКЦЕНТ IV 21.11.2025 18:59:29 1 274 −3 −0.23% 1 277 1 274 1 260 1 274 1 263.5 252 318 394 13
АЛРОСА ао 21.11.2025 23:50:06 39.44 −0.33 −0.83% 39.77 39.77 38.87 39.93 39.38 14 287 010 562 616 111 23 769
АлфаКомНед 21.11.2025 18:59:29 N/A 109 200 N/A N/A N/A N/A 0 0 0
АЛЬФАЗО400 21.11.2025 23:50:04 68.5 +1.5875 +2.37% 66.9125 68.5 68.5 68.5 68.5 3 165 904 1
АЛЬФАЗО500 21.11.2025 23:50:04 79.134 +0.1847 +0.23% 78.9493 78.7138 78.7006 79.8691 79.4139 45 2 885 064 22
Аннапурна 21.11.2025 18:59:29 N/A 24 600 N/A N/A N/A N/A 0 0 0
АПРИ 21.11.2025 23:50:06 12.24 +0.046 +0.38% 12.194 12.194 12.018 12.24 12.134 3 640 44 165 67
Аптеки36и6 21.11.2025 23:50:06 8.268 −0.06 −0.72% 8.328 8.264 8.2 8.342 8.264 529 790 4 377 995 1 741
Арсагера 21.11.2025 23:50:06 9.22 +0.1 +1.10% 9.12 9.14 9.05 9.23 9.13 69 100 630 690 58
АрсагераФА 21.11.2025 18:59:29 14 986 +1 008 +7.21% 13 978 14 188 14 172 14 986 14 202 132 1 874 536 12
АрсКР1.55 21.11.2025 18:59:29 2 826 +9.5 +0.34% 2 816.5 2 827 2 826 2 827 2 826.5 33 93 275 7
Астра ао 21.11.2025 23:50:06 293.35 −4.95 −1.66% 298.3 298.7 290.1 299 294.15 656 428 193 077 299 12 389
АстрЭнСб 21.11.2025 23:50:06 2.595 −0.01 −0.38% 2.605 2.615 2.585 2.635 2.61 259 000 675 965 82
Атон - ОФЗ 21.11.2025 18:59:29 1 335 +70 +5.53% 1 265 1 335 1 335 1 335 1 335 15 20 025 1
Атон-Об2.0 21.11.2025 18:59:29 1 180 +80 +7.27% 1 100 1 180 1 180 1 180 1 180 500 590 000 3
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 21.11.2025 23:50:06 54.71 −0.65 −1.17% 55.36 55.37 53.53 55.5 54.65 52 613 230 2 875 464 886 65 582
БашИнСв ап 21.11.2025 23:50:06 9.5 −0.15 −1.55% 9.65 9.56 9.43 9.67 9.56 5 000 47 793 21
Башнефт ао 21.11.2025 23:50:06 1 479 +33 +2.28% 1 446 1 446.5 1 439.5 1 499.5 1 477.5 97 183 143 600 436 5 612
Башнефт ап 21.11.2025 23:50:06 919 +9 +0.99% 910 910 898.5 923 911 162 350 147 902 477 5 752
Белон ао 21.11.2025 23:50:06 11.32 0 0% 11.32 11.23 11.23 11.41 11.34 71 000 804 902 145
БКС ОФЗ ВД 21.11.2025 23:50:06 105.49 −0.05 −0.05% 105.54 105.54 104.7 105.55 105.22 114 627 12 061 249 548
БКС РосАкц 21.11.2025 23:50:06 4.62 +0.03 +0.65% 4.59 4.59 4.52 4.62 4.59 4 253 509 19 518 473 611
БКС РосЕвр 21.11.2025 23:50:06 11.96 −0.045 −0.37% 12.005 12.15 11.85 12.15 11.905 761 973 9 070 530 263
БКС РосОбл 21.11.2025 23:50:06 3.984 +0.016 +0.40% 3.968 3.982 3.962 3.984 3.98 2 671 172 10 630 243 835
БКСАкцрост 21.11.2025 23:50:06 155 +0.4 +0.26% 154.6 154.4 152.6 155 153.6 51 056 7 844 909 46
БКСДивАкци 21.11.2025 23:50:06 76.72 −0.08 −0.10% 76.8 76.8 76.08 77.06 76.46 200 799 15 352 156 261
БКСДрагМет 21.11.2025 23:50:06 288.5 −4 −1.37% 292.5 293 282 293 287.5 69 871 20 093 845 143
БКСКапитал 21.11.2025 23:50:06 500.8 −1.8 −0.36% 502.6 502.2 500 502.4 501.4 12 750 6 391 678 95
БСП ао 21.11.2025 23:50:06 340.06 −8.72 −2.50% 348.78 348.81 338.2 349.88 341.62 1 025 500 350 331 155 14 381
БСП ап 21.11.2025 23:50:06 55.15 +0.2 +0.36% 54.95 54.95 54.8 56.9 55.5 187 900 10 424 570 411
БурЗолото 21.11.2025 23:50:06 1 428 +4 +0.28% 1 424 1 426 1 420 1 428 1 424 269 383 236 65
Варьеган 21.11.2025 23:50:06 2 320 −20 −0.85% 2 340 2 300 2 235 2 360 2 315 732 1 693 410 87
Варьеган-п 21.11.2025 23:50:06 1 230 0 0% 1 230 1 250 1 230 1 250 1 230 1 367 1 684 735 45
ВИ.ру 21.11.2025 23:50:06 71.65 +2.02 +2.90% 69.63 69.63 69.37 73.59 71.82 4 383 289 314 828 012 29 740
ВИМ Вал пл 21.11.2025 23:50:06 10 775 −10 −0.09% 10 785 10 855 10 675 10 860 10 750 457 4 913 845 52
ВИМНакопРе 21.11.2025 18:59:29 3 526.5 +38 +1.09% 3 488.5 3 524 3 506 3 527.5 3 518 33 073 116 350 002 1 074
ВолгЭнСб 21.11.2025 23:50:06 12.35 −0.35 −2.76% 12.7 12.8 12.25 12.8 12.4 81 000 1 004 400 47
ВолгЭнСб-п 21.11.2025 23:50:06 12.45 −0.3 −2.35% 12.75 12.5 12.25 12.75 12.4 56 000 694 800 36
ВсеСзПортф 21.11.2025 18:59:29 N/A 1 355 N/A N/A N/A N/A 0 0 0
ВСМПО-АВСМ 21.11.2025 23:50:06 30 280 −220 −0.72% 30 500 30 500 30 140 30 920 30 440 2 058 62 625 580 1 007
ВТБ ао 21.11.2025 23:50:06 71.16 −0.7 −0.97% 71.86 72 70.51 72 71.2 76 243 862 5 428 282 062 140 018
ВТБ ЗО-Т1 21.11.2025 23:50:04 77.2 −0.2 −0.26% 77.4 77.9999 76.8542 78 77.2607 599 37 362 120 139
ВТБСУБ1-10 21.11.2025 23:50:03 N/A 72 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-11 21.11.2025 23:50:03 N/A 57 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-12 21.11.2025 23:50:03 75 −0.8 −1.06% 75.8 75 75 75 75 2 15 000 000 2
ВТБСУБ1-13 21.11.2025 23:50:03 N/A 76 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-8 21.11.2025 23:50:03 70 +0.5 +0.72% 69.5 70 70 70 70 1 8 476 871 1
ВТБСУБ1-9 21.11.2025 23:50:03 72 0 0% 72 72 72 72 72 1 8 334 423 1
ВТБСУБТ1-1 21.11.2025 23:50:03 68.0001 −2.9999 −4.23% 71 70 68.0001 70 69.5385 13 109 472 824 13
ВТБСУБТ1-2 21.11.2025 23:50:03 79.7 0 0% 79.7 79.7 79.7 80 79.8 3 27 249 676 3
ВТБСУБТ1-3 21.11.2025 23:50:03 N/A 69.5 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-4 21.11.2025 23:50:03 N/A 72 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-5 21.11.2025 23:50:03 59.1 −0.9 −1.50% 60 60 58.25 60 59.12 3 17 735 000 3
ВТБСУБТ1-6 21.11.2025 23:50:03 N/A 78 N/A N/A N/A N/A 0 0 0
ВХЗ-ао 21.11.2025 23:50:06 130.6 +0.8 +0.62% 129.8 130 128.4 131 129.6 5 820 754 152 108
ВыбСудЗ ао 21.11.2025 23:50:06 9 250 0 0% 9 250 9 250 9 150 9 300 9 200 12 110 600 10
ВыбСудЗ ап 21.11.2025 23:50:06 7 850 −50 −0.63% 7 900 7 950 7 850 7 950 7 900 8 63 300 3
ГАЗ ао 21.11.2025 23:50:06 562 −14 −2.43% 576 576 525 576 550 6 990 3 843 630 235
ГАЗ ап 21.11.2025 23:50:06 403.5 −15.5 −3.70% 419 423 403.5 427 418 5 060 2 115 560 107
ГазК 2Б-01 21.11.2025 23:50:03 N/A 79 N/A N/A N/A N/A 0 0 0
ГазКБЗО26Д 21.11.2025 23:50:03 84.6 +0.4 +0.48% 84.2 84.2 84.1495 84.8 84.5201 591 40 326 783 98
ГазКЗ-Б26Е 21.11.2025 23:50:03 73.4855 −0.0142 −0.02% 73.4997 73.5304 72.194 73.898 73.253 76 5 155 517 34
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 21.11.2025 23:50:06 495.15 −7.35 −1.46% 502.5 502.5 489.5 505 495.8 872 642 432 662 714 12 873
ГАЗПРОМ ао 21.11.2025 23:50:06 127.06 −1.05 −0.82% 128.11 128.19 125.35 128.82 127.09 95 214 780 12 101 623 855 107 870
ГазпромК 2 21.11.2025 23:50:03 89 0 0% 89 89 89 89 89 3 2 670 000 3
ГазпромК 3 21.11.2025 23:50:03 N/A 75 N/A N/A N/A N/A 0 0 0
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 21.11.2025 18:59:29 N/A 1 915 N/A N/A N/A N/A 0 0 0
ГК РБК ао 21.11.2025 23:50:06 11.355 +0.075 +0.66% 11.28 11.28 11.2 11.52 11.365 3 344 800 38 011 312 2 019
ГЛОРАКС 21.11.2025 18:59:29 58.85 −0.15 −0.25% 59 59 57.8 59.02 58.33 314 404 18 310 992 3 978
ГМКНорНик 21.11.2025 23:50:06 132.62 −0.76 −0.57% 133.38 133.32 130.22 133.86 131.86 19 349 510 2 551 245 023 41 203
ГПБУАЕОбИП 21.11.2025 18:59:29 N/A 1 940 N/A N/A N/A N/A 0 0 0
ГР Ростов 21.11.2025 23:50:06 43 600 +200 +0.46% 43 400 43 600 43 600 43 600 43 600 2 87 200 2
ГТМ ао 21.11.2025 23:50:06 164.7 −2.4 −1.44% 167.1 168 163.1 169.8 166.4 480 300 79 915 950 2 119
ДВМП ао 21.11.2025 23:50:06 50.65 −0.75 −1.46% 51.4 51.4 49.51 51.53 50.52 1 372 140 69 324 214 5 004
ДОМ.РФ 21.11.2025 18:59:29 1 723.1 −26.7 −1.53% 1 749.8 1 750.4 1 715 1 753.3 1 738.3 758 838 1 314 578 326 25 688
ДонскЗР 21.11.2025 23:50:06 4 165 +30 +0.73% 4 135 4 175 4 165 4 275 4 205 320 1 345 875 79
ДонскЗР п 21.11.2025 23:50:06 2 370 +30 +1.28% 2 340 2 340 2 340 2 480 2 380 767 1 824 080 216
Достояние 21.11.2025 18:59:29 11.047 −0.243 −2.15% 11.29 11.018 11.002 11.289 11.186 1 442 428 16 135 702 50
ДЭК ао 21.11.2025 23:50:06 1.73 +0.037 +2.19% 1.693 1.717 1.694 1.733 1.717 744 000 1 277 775 183
Европлан 21.11.2025 23:50:06 566.1 +0.9 +0.16% 565.2 568 562.5 569.9 565.9 577 998 327 096 786 9 726
ЕвроТранс 21.11.2025 23:50:06 130.45 −0.85 −0.65% 131.3 131.35 129.6 132.25 130.85 1 085 251 141 979 338 19 484
ЕвроЭлтех 21.11.2025 23:50:06 8.64 −0.06 −0.69% 8.7 8.62 8.32 8.8 8.6 171 170 1 471 502 360
ЗаводДИОД 21.11.2025 23:50:06 9.24 +0.01 +0.11% 9.23 9.26 9.11 9.28 9.18 42 000 385 555 65
Займер ао 21.11.2025 23:50:06 152.15 +0.8 +0.53% 151.35 151.45 151.05 152.55 151.85 80 630 12 242 292 1 681
ЗВЕЗДА ао 21.11.2025 23:50:06 6.95 +0.01 +0.14% 6.94 6.98 6.88 6.98 6.92 21 000 145 280 14
ЗИЛ ао 21.11.2025 23:50:06 4 205 +40 +0.96% 4 165 4 165 4 165 4 305 4 235 670 2 836 095 68
ЗПИФ АКЦ 1 21.11.2025 18:59:29 N/A 3 248 N/A N/A N/A N/A 0 0 0
ЗПИФ ВДО 21.11.2025 18:59:29 17 000 −460 −2.63% 17 460 17 020 16 880 17 020 16 980 19 322 580 13
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 21.11.2025 18:59:29 899 −1 −0.11% 900 914 882 914 896 703 629 799 82
ЗПИФ ФПР 21.11.2025 23:50:06 816 −46 −5.34% 862 860 805 860 814.5 8 641 7 036 175 207
ЗПИФА-Т 21.11.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФА-ЮМ 21.11.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФДОМ.РФ 21.11.2025 18:59:29 9 150 −6 050 −39.80% 15 200 9 150 9 150 13 000 9 300 45 419 300 35
ЗПИФКомНед 21.11.2025 18:59:29 920 0 0% 920 925 920 925 920 2 365 2 178 540 58
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 21.11.2025 18:59:29 120 750 −300 −0.25% 121 050 120 950 120 500 121 850 120 900 90 10 883 200 55
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 21.11.2025 18:59:29 340 000 +20 000 +6.25% 320 000 340 000 340 000 340 000 340 000 1 340 000 1
ЗПИФСовр 9 21.11.2025 18:59:29 5.84 +0.012 +0.21% 5.828 5.828 5.822 5.868 5.92 651 110 3 799 887 304
ЗПИФСовр10 21.11.2025 18:59:29 100.44 N/A 100.44 100.43 100.44 100.44 250 25 110 16
Ижсталь ап 21.11.2025 23:50:06 3 300 +40 +1.23% 3 260 3 280 3 260 3 300 3 280 21 68 810 11
Ижсталь2ао 21.11.2025 23:50:06 4 060 −60 −1.46% 4 120 4 140 4 040 4 140 4 080 22 89 820 12
ИКРУСС-ИНВ 21.11.2025 23:50:06 63.5 −0.1 −0.16% 63.6 63.1 63.1 63.8 63.7 750 47 751 21
ИНАРКТИКА 21.11.2025 23:50:06 473 −1.5 −0.32% 474.5 476 470.5 477 473.5 80 608 38 150 224 3 704
ИНГРАД ао 21.11.2025 23:50:06 1 774 +14 +0.80% 1 760 1 738 1 704 1 774 1 764 47 82 874 20
ИнтерРАОао 21.11.2025 23:50:06 2.903 −0.026 −0.89% 2.929 2.929 2.8655 2.946 2.8975 168 227 300 487 447 419 20 563
ИПИФМирИнв 21.11.2025 18:59:29 2 980 −40 −1.32% 3 020 2 980 2 960 2 980 2 980 1 233 3 673 740 15
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 21.11.2025 23:50:06 18.74 +0.16 +0.86% 18.58 18.26 18.26 18.77 18.58 43 200 802 722 93
КАМАЗ 21.11.2025 23:50:06 82.3 −0.3 −0.36% 82.6 82.8 81.9 83.2 82.4 176 020 14 503 790 1 195
КамчатЭ ао 21.11.2025 23:50:06 0.454 +0.001 +0.22% 0.453 0.453 0.449 0.455 0.452 820 000 370 910 12
КамчатЭ ап 21.11.2025 23:50:06 N/A 0.8 N/A N/A N/A N/A 0 0 0
КМЗ 21.11.2025 23:50:06 1 172 −4 −0.34% 1 176 1 174 1 166 1 174 1 170 202 236 200 19
КоршГОК ао 21.11.2025 23:50:06 312.5 +5.7 +1.86% 306.8 312.05 306.9 312.5 309.9 233 72 207 50
КрасОкт-1п 21.11.2025 23:50:06 448 −2 −0.44% 450 449 445 449 448 220 98 580 7
КрасОкт-ао 21.11.2025 23:50:06 1 008 −10 −0.98% 1 018 1 017 1 004 1 020 1 012 1 060 1 072 210 62
Красэсб ао 21.11.2025 23:50:06 21.98 −0.3 −1.35% 22.28 22.36 21.92 22.38 22.12 18 400 406 942 52
Красэсб ап 21.11.2025 23:50:06 22.64 −0.06 −0.26% 22.7 22.76 22.5 22.94 22.76 82 000 1 866 300 47
Кристалл 21.11.2025 23:50:06 3.162 −0.038 −1.19% 3.2 3.192 3.14 3.216 3.162 538 200 1 701 833 398
КузнецкийБ 21.11.2025 23:50:06 0.0331 0 0% 0.0331 0.03305 0.0329 0.0333 0.03315 2 550 000 84 523 87
Куйбазот 21.11.2025 23:50:06 425 −1.6 −0.38% 426.6 428.4 423.2 428.4 425.4 4 020 1 710 294 162
Куйбазот-п 21.11.2025 23:50:06 434 0 0% 434 438.5 433 438.5 436 1 610 702 015 78
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 21.11.2025 23:50:06 2 711 −13.5 −0.50% 2 724.5 2 733.5 2 690 2 742 2 712 956 228 2 593 255 303 39 304
Ламбумиз 21.11.2025 23:50:06 454 −4.5 −0.98% 458.5 457.5 454 475 460.5 13 323 6 137 832 439
ЛАХТА ПАРК 21.11.2025 18:59:29 N/A 1 750 N/A N/A N/A N/A 0 0 0
Левенгук 21.11.2025 23:50:06 24 +0.25 +1.05% 23.75 24 23.7 24.2 24 11 400 273 725 35
Лензол. ап 21.11.2025 23:50:06 620 −5 −0.80% 625 615 615 640 625 4 008 2 503 290 415
Лензолото 21.11.2025 23:50:06 5 870 +20 +0.34% 5 850 5 900 5 840 6 040 5 930 908 5 387 830 251
Лента ао 21.11.2025 23:50:06 1 708 −20.5 −1.19% 1 728.5 1 729.5 1 688 1 744 1 707.5 49 299 84 186 424 4 096
ЛСР ао 21.11.2025 23:50:06 709.8 +0.8 +0.11% 709 703.8 700 713.2 707.4 57 590 40 738 312 2 179
ЛУКОЙЛ 21.11.2025 23:50:06 5 503 +33 +0.60% 5 470 5 495 5 428 5 591.5 5 496.5 4 099 870 22 535 325 362 157 098
ЛЭСК ао 21.11.2025 23:50:06 64.35 −0.65 −1.00% 65 65 64.25 65.25 64.55 4 000 258 210 27
М.видео 21.11.2025 23:50:06 65 +1.8 +2.85% 63.2 63.2 62.6 65.45 64.15 1 359 972 87 229 185 9 187
МагадЭн ао 21.11.2025 23:50:06 2.92 +0.01 +0.34% 2.91 2.91 2.89 3 2.94 708 200 2 085 248 336
МагадЭн ап 21.11.2025 23:50:06 2.11 +0.08 +3.94% 2.03 2.02 2.02 2.17 2.12 614 400 1 302 703 607
Магнит ао 21.11.2025 23:50:06 2 913.5 −29 −0.99% 2 942.5 2 945 2 890 2 958 2 921.5 213 505 623 708 941 11 437
МаксВозм 21.11.2025 18:59:29 1 085 −40 −3.56% 1 125 1 090 1 085 1 090 1 085 24 26 085 2
МГКЛ 21.11.2025 23:50:06 2.46 +0.0045 +0.18% 2.4555 2.4555 2.4365 2.472 2.455 2 392 300 5 873 051 813
МГТС-4ап 21.11.2025 23:50:06 754 +2 +0.27% 752 748 746 760 754 4 908 3 697 120 249
МГТС-5ао 21.11.2025 23:50:06 1 060 +20 +1.92% 1 040 1 050 1 040 1 075 1 065 334 354 965 62
Мегион-ао 21.11.2025 23:50:06 403 +7 +1.77% 396 402 394 408 400 4 950 1 980 040 103
Мегион-ап 21.11.2025 23:50:06 212.5 +1 +0.47% 211.5 210 206.5 213.5 211 3 480 734 695 57
Мечел ао 21.11.2025 23:50:06 70.77 +0.18 +0.25% 70.59 71 69.27 72.5 70.38 13 031 154 917 073 012 36 065
Мечел ап 21.11.2025 23:50:06 62.95 +0.15 +0.24% 62.8 62.55 62 63.7 62.9 1 581 650 99 463 322 3 640
МКБ ао 21.11.2025 23:50:06 8.27 +0.322 +4.05% 7.948 7.986 7.9 8.32 8.132 36 374 000 295 811 338 14 745
МКБ ЗО2017 21.11.2025 23:50:04 63.7 −0.7597 −1.18% 64.4597 63.4701 62 63.9655 62.5062 20 1 009 252 14
МКБ ЗО2021 21.11.2025 23:50:04 59.1463 +0.7065 +1.21% 58.4398 58.844 58.8439 59.1463 59.0475 16 762 725 5
МКПАО "ВК" 21.11.2025 23:50:06 275.1 −3.6 −1.29% 278.7 279.1 269.2 279.6 273.9 2 476 698 678 491 332 17 227
МКПАО ЮМГ 21.11.2025 23:50:06 740.7 +0.6 +0.08% 740.1 737.6 731 744.7 739.1 19 678 14 543 201 1 810
ММК 21.11.2025 23:50:06 26.16 +0.01 +0.04% 26.15 26.16 25.815 26.485 26.115 37 147 980 970 114 626 38 067
МордЭнСб 21.11.2025 23:50:06 0.94 0 0% 0.94 0.944 0.94 0.95 0.942 4 110 000 3 874 420 124
МосБиржа 21.11.2025 23:50:06 172.1 −0.03 −0.02% 172.13 172.5 168.76 173.4 171.42 7 605 170 1 303 694 066 30 276
Мостотрест 21.11.2025 23:50:06 108 +0.35 +0.33% 107.65 106.7 106.7 109.55 108.2 30 760 3 327 749 344
МТС Банк 21.11.2025 23:50:06 1 275.5 −13.5 −1.05% 1 289 1 295 1 258.5 1 300 1 275.5 44 320 56 533 429 3 370
МТС-ао 21.11.2025 23:50:06 210.7 −2.7 −1.27% 213.4 213.4 208.15 213.4 210.5 2 502 170 526 653 807 12 882
НЕФАЗ 21.11.2025 23:50:06 293 +4.5 +1.56% 288.5 289.5 288 301.5 293.5 9 080 2 664 570 152
Нижкамшина 21.11.2025 23:50:06 37.1 +0.2 +0.54% 36.9 37.15 36.8 37.15 37 4 100 151 650 26
НКНХ ао 21.11.2025 23:50:06 80.6 +0.25 +0.31% 80.35 80 79.3 80.65 80.4 9 330 749 937 183
НКНХ ап 21.11.2025 23:50:06 63.96 +0.3 +0.47% 63.66 63.96 63 63.96 63.52 193 540 12 292 563 2 133
НКХП ао 21.11.2025 23:50:06 477.5 −9.5 −1.95% 487 490 461.5 497.5 479.5 148 250 71 105 550 3 794
НЛМК ао 21.11.2025 23:50:06 105.06 −0.28 −0.27% 105.34 105.34 103.26 106.2 104.7 7 795 940 816 180 766 16 553
НМТП ао 21.11.2025 23:50:06 8.515 −0.055 −0.64% 8.57 8.57 8.42 8.635 8.51 9 637 900 82 029 972 3 296
НоваБев ао 21.11.2025 23:50:06 420 +3.6 +0.86% 416.4 418 412.2 421 417 609 474 254 153 130 10 734
Новатэк ао 21.11.2025 23:50:06 1 159.4 −2.6 −0.22% 1 162 1 161.8 1 131.2 1 174.8 1 153.8 3 587 543 4 139 114 526 59 346
ОблигацииР 21.11.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ОВК ао 21.11.2025 23:50:06 30.1 −0.08 −0.27% 30.18 30.18 29.7 30.56 30.1 3 901 366 117 403 070 14 739
ОГК-2 ао 21.11.2025 23:50:06 0.3282 +0.0019 +0.58% 0.3263 0.3271 0.3215 0.3315 0.3276 282 823 000 92 651 889 10 417
Озон 21.11.2025 23:50:06 3 867 −12.5 −0.32% 3 879.5 3 897 3 805.5 3 900 3 851 506 636 1 950 950 991 27 694
ОМЗ-ап 21.11.2025 23:50:06 11 640 +280 +2.46% 11 360 11 400 11 380 11 880 11 620 96 1 116 000 25
ОПИФ MM 21.11.2025 18:59:29 1 325.5 +3 +0.23% 1 322.5 1 323 1 323 1 325.5 1 325.5 1 057 1 401 049 167
ОргСинт ао 21.11.2025 23:50:06 64.6 −0.1 −0.15% 64.7 65.4 64.2 65.4 64.7 28 430 1 840 319 357
ОргСинт ап 21.11.2025 23:50:06 16.95 +0.26 +1.56% 16.69 16.89 16.83 17.09 16.95 67 240 1 139 671 437
ОРЕОЛСтрой 21.11.2025 18:59:29 N/A 8 400 N/A N/A N/A N/A 0 0 0
ПавлАвт ао 21.11.2025 23:50:06 9 900 +40 +0.41% 9 860 10 020 9 860 10 040 9 920 11 109 140 9
ПАРУС-ДВН 21.11.2025 18:59:29 999 +29 +2.99% 970 970 969 1 023 977 31 986 31 239 756 304
ПАРУС-КРАС 21.11.2025 18:59:29 944 0 0% 944 944 938 944 944 43 184 40 744 372 201
ПАРУС-ЛОГ 21.11.2025 18:59:29 1 275 +7 +0.55% 1 268 1 268 1 265 1 275 1 270 7 433 9 442 589 137
ПАРУС-МАКС 21.11.2025 18:59:29 1 507 −1 −0.07% 1 508 1 508 1 506 1 508 1 507 85 732 129 195 222 123
ПАРУС-НОРД 21.11.2025 18:59:29 1 270 +10 +0.79% 1 260 1 268 1 256 1 275 1 269 8 611 10 924 457 277
ПАРУС-ОЗН 21.11.2025 18:59:29 8 704 −8 −0.09% 8 712 8 708 8 704 8 712 8 710 109 949 389 48
ПАРУС-СБЛ 21.11.2025 18:59:29 1 709 −2 −0.12% 1 711 1 729 1 672 1 735 1 713 2 055 3 520 064 187
ПАРУС-ТРМ 21.11.2025 18:59:29 900 0 0% 900 900 899 900 900 24 481 22 032 534 180
Перловский 21.11.2025 18:59:29 1 715 +35 +2.08% 1 680 1 705 1 635 1 715 1 705 75 127 975 9
ПермьЭнСб 21.11.2025 23:50:06 399.5 −11 −2.68% 410.5 410.5 393.2 411.9 402.5 37 200 14 972 365 1 282
ПермьЭнС-п 21.11.2025 23:50:06 444.6 −10.6 −2.33% 455.2 464.8 440 469 448.2 32 570 14 596 844 1 140
ПИК ао 21.11.2025 23:50:06 460.7 −6.3 −1.35% 467 468.3 455 469.4 461.8 2 908 610 1 343 311 242 24 297
ПИФ Акции 21.11.2025 18:59:29 51.75 +1.35 +2.68% 50.4 51.3 51.05 51.75 51.45 165 040 8 494 613 114
ПИФ Аленка 21.11.2025 18:59:29 24 000 +400 +1.69% 23 600 23 600 23 500 24 500 23 900 290 6 942 700 32
ПИФ АТРИУМ 21.11.2025 18:59:29 2 195 +75 +3.54% 2 120 2 115 2 110 2 250 2 145 137 293 610 21
ПИФ Коллек 21.11.2025 18:59:29 N/A 96 000 N/A N/A N/A N/A 0 0 0
ПИФ КОНСЕР 21.11.2025 18:59:29 N/A 2 600 N/A N/A N/A N/A 0 0 0
ПИФ СЖилН 21.11.2025 13:04:37 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВ20 21.11.2025 18:59:29 94 500 −500 −0.53% 95 000 94 500 94 500 94 500 94 500 2 189 000 2
ПИФАКТИВ21 21.11.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВФЛ 21.11.2025 18:59:29 120 000 −12 000 −9.09% 132 000 120 000 120 000 120 000 120 000 1 120 000 1
ПИФАльфАП2 21.11.2025 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 21.11.2025 18:59:29 11 530 +148 +1.30% 11 382 11 522 11 522 11 530 11 530 147 1 694 830 3
ПИФАрсСИ 21.11.2025 18:59:29 10 598 +52 +0.49% 10 546 10 598 10 598 10 598 10 598 1 10 598 1
ПИФГРИНФЛО 21.11.2025 18:59:29 8 700 0 0% 8 700 8 700 8 700 8 700 8 700 2 17 400 2
ПИФЗалЗайм 21.11.2025 18:57:02 1 565 0 0% 1 565 1 565 1 565 1 565 1 565 30 46 950 2
ПИФИнМосБр 21.11.2025 18:59:29 8 820 +210 +2.44% 8 610 8 790 8 715 8 870 8 750 91 796 325 14
ПИФКазна 21.11.2025 18:59:29 104.35 −0.1 −0.10% 104.45 104.05 104.05 104.8 104.7 41 260 4 318 945 130
ПИФКоммИнв 21.11.2025 18:59:29 N/A 1 835 N/A N/A N/A N/A 0 0 0
ПИФПарки2 21.11.2025 18:59:29 N/A 1 220 N/A N/A N/A N/A 0 0 0
ПИФПромПар 21.11.2025 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 21.11.2025 18:59:29 1 299 −0.8 −0.06% 1 299.8 1 262 1 253 1 299.6 1 284.2 26 33 388 25
Полюс 21.11.2025 23:50:06 2 161 −9.2 −0.42% 2 170.2 2 170.2 2 140 2 177 2 157.4 683 338 1 473 953 514 33 948
Приморье 21.11.2025 23:50:06 26 000 −200 −0.76% 26 200 26 400 25 800 26 400 26 000 12 311 200 11
ПСБ 02 21.11.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ обл03 21.11.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РазумИнвес 21.11.2025 18:59:29 850 0 0% 850 855 775 855 840 988 828 170 33
Распадская 21.11.2025 23:50:06 169 −1 −0.59% 170 170.6 167.3 171.45 169.6 480 440 81 481 041 2 375
РГС СК ао 21.11.2025 23:50:06 0.2076 +0.0006 +0.29% 0.207 0.207 0.2064 0.2082 0.2074 1 929 000 399 951 82
РДБанк ао 21.11.2025 23:50:06 121 0 0% 121 121 119 121.5 120.5 3 850 463 200 59
РенДохПРО 21.11.2025 18:59:29 1 425 +7 +0.49% 1 418 1 422 1 415.5 1 439 1 423 1 044 1 485 633 102
Ренессанс 21.11.2025 23:50:06 100.48 −1.24 −1.22% 101.72 101.88 99.8 102.6 100.86 938 610 94 662 607 7 878
Рентал ПРО 21.11.2025 18:59:29 993.8 −2.1 −0.21% 995.9 991 989.2 995.8 991 6 294 6 237 306 180
РЖД 1Б-02 21.11.2025 23:50:02 N/A 89.29 N/A N/A N/A N/A 0 0 0
РЖД 1Б-03 21.11.2025 19:30:06 N/A 93.51 N/A N/A N/A N/A 0 0 0
РЖД 1Б-04 12.11.2025 19:00:02 N/A 95 N/A N/A N/A N/A 0 0 0
РЖД 1Б-05 21.10.2025 19:00:03 N/A 81 N/A N/A N/A N/A 0 0 0
РЖД 1Б-06 21.11.2025 23:50:03 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 21.11.2025 23:50:03 N/A 96.5 N/A N/A N/A N/A 0 0 0
РН-ЗапСиб 21.11.2025 23:50:06 76.6 0 0% 76.6 76 76 76.6 76.2 210 15 998 7
РОСИНТЕРао 21.11.2025 23:50:06 103.8 −0.2 −0.19% 104 102.8 102.8 103.8 102.8 310 31 878 8
Роснефть 21.11.2025 23:50:06 407.95 −5 −1.21% 412.95 413.4 401.25 415.5 407.9 4 954 456 2 021 363 233 58 417
Россети 21.11.2025 23:50:06 0.0641 −0.00056 −0.87% 0.06466 0.06468 0.0633 0.06504 0.06396 2 387 780 000 152 719 477 5 858
Россети СК 21.11.2025 23:50:06 17.1 −0.08 −0.47% 17.18 17.24 17 17.28 17.12 13 490 230 843 80
Россети Ур 21.11.2025 23:50:06 0.3972 +0.0008 +0.20% 0.3964 0.397 0.3942 0.4036 0.3984 25 040 000 9 974 714 591
РоссЦентр 21.11.2025 23:50:06 0.6692 +0.0152 +2.32% 0.654 0.6572 0.6544 0.6746 0.668 120 388 000 80 423 454 5 659
РоссЮг ао 21.11.2025 23:50:06 0.07165 +0.00055 +0.77% 0.0711 0.07105 0.07105 0.0727 0.0719 16 450 000 1 182 680 199
Ростел -ао 21.11.2025 23:50:06 58 −1.12 −1.89% 59.12 59 57.7 59.4 58.24 13 159 980 766 413 596 17 954
Ростел -ап 21.11.2025 23:50:06 57.8 −0.5 −0.86% 58.3 58.15 57.4 58.65 57.9 1 284 760 74 385 919 3 704
РсетВол ао 21.11.2025 23:50:06 0.12195 +0.00065 +0.54% 0.1213 0.12215 0.1207 0.12285 0.12175 124 770 000 15 192 710 983
РСетиЛЭ 21.11.2025 23:50:06 15.16 −0.19 −1.24% 15.35 15.31 15.01 15.42 15.2 416 100 6 326 376 636
РСетиЛЭ-п 21.11.2025 23:50:06 262.7 +4.8 +1.86% 257.9 257.3 255.35 267.2 261.8 309 870 81 118 231 4 401
РСетиМР ао 21.11.2025 23:50:06 1.3675 −0.0125 −0.91% 1.38 1.372 1.3575 1.3965 1.374 13 069 000 17 959 900 1 283
РСетиСЗ ао 21.11.2025 23:50:06 0.09045 +0.0006 +0.67% 0.08985 0.08895 0.08895 0.09095 0.09005 65 810 000 5 925 499 465
РСетиЦП ао 21.11.2025 23:50:06 0.4566 −0.0004 −0.09% 0.457 0.4575 0.4537 0.462 0.4568 75 710 000 34 583 356 1 556
РсетСиб ао 21.11.2025 23:50:06 0.4515 0 0% 0.4515 0.453 0.446 0.455 0.45 4 350 000 1 958 437 224
РСТомск ао 21.11.2025 23:50:06 0.616 0 0% 0.616 0.614 0.614 0.616 0.614 360 000 221 120 4
РСТомск ап 21.11.2025 23:50:06 0.429 +0.002 +0.47% 0.427 0.422 0.422 0.432 0.427 260 000 111 040 16
РСХБ Акции 21.11.2025 18:49:59 4 320 +40 +0.93% 4 280 4 320 4 320 4 320 4 320 10 43 200 1
РСХБ Облиг 21.11.2025 18:59:29 3 100 −10 −0.32% 3 110 3 105 3 100 3 140 3 130 27 84 525 11
РСХБ Сбал 21.11.2025 18:59:29 3 125 +25 +0.81% 3 100 3 130 3 125 3 130 3 130 5 15 640 2
РСХБДолРын 21.11.2025 18:59:29 1 460 −20 −1.35% 1 480 1 460 1 460 1 460 1 460 1 1 460 1
РуАк120/80 21.11.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
Русагро 21.11.2025 23:50:06 112.98 +2.06 +1.86% 110.92 111.3 111.3 115.36 113.54 7 354 163 835 032 185 33 688
РУСАЛ ао 21.11.2025 23:50:06 30.57 −0.58 −1.86% 31.15 31.205 30.205 31.24 30.705 26 521 290 814 287 422 27 797
РусГидро 21.11.2025 23:50:06 0.3874 −0.0032 −0.82% 0.3906 0.3923 0.3838 0.3984 0.3887 197 649 000 76 832 342 5 033
Русолово 21.11.2025 23:50:06 0.5036 −0.0038 −0.75% 0.5074 0.5074 0.4976 0.5154 0.5054 19 753 000 9 984 867 1 222
РуссНфт ао 21.11.2025 23:50:06 99.85 −1.3 −1.29% 101.15 101.1 99.15 101.95 100.5 3 168 286 318 445 520 10 148
РязЭнСб 21.11.2025 23:50:06 32.86 −0.4 −1.20% 33.26 33.88 32.52 33.88 32.98 13 800 455 072 66
СамарЭн-ао 21.11.2025 23:50:06 2.73 +0.005 +0.18% 2.725 2.73 2.675 2.75 2.715 296 000 803 200 84
СамарЭн-ап 21.11.2025 23:50:06 2.67 −0.01 −0.37% 2.68 2.68 2.67 2.695 2.69 165 000 444 235 21
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 21.11.2025 23:50:06 900 −11 −1.21% 911 915 890.5 917 901.5 1 156 176 1 042 122 029 18 082
СаратНПЗ 21.11.2025 23:50:06 9 300 0 0% 9 300 9 300 9 300 9 300 9 300 5 46 500 4
СаратНПЗ-п 21.11.2025 23:50:06 6 980 −40 −0.57% 7 020 7 020 6 940 7 020 6 980 87 607 880 45
СаратЭн-ао 21.11.2025 23:50:06 0.5 −0.003 −0.60% 0.503 0.497 0.49 0.501 0.494 1 000 000 493 850 34
СаратЭн-ап 21.11.2025 23:50:06 0.3395 +0.003 +0.89% 0.3365 0.337 0.33 0.3495 0.34 7 020 000 2 385 680 147
Сахэнер ао 21.11.2025 23:50:06 3.235 +0.015 +0.47% 3.22 3.255 3.13 3.265 3.19 175 500 559 571 122
Сбербанк 21.11.2025 23:50:06 306.7 −1.19 −0.39% 307.89 308.5 304.22 309.23 306.69 32 336 510 9 917 805 066 127 344
Сбербанк-п 21.11.2025 23:50:06 303.13 −0.58 −0.19% 303.71 304 300.1 304.8 302.37 3 643 445 1 101 659 240 39 643
Светофор 21.11.2025 23:50:06 16.36 −0.24 −1.45% 16.6 16.6 16.2 16.64 16.36 321 100 5 254 777 1 896
Светофор п 21.11.2025 23:50:06 35.35 −1.5 −4.07% 36.85 36.7 34.75 37.2 36 457 254 16 456 817 2 440
СевСт-ао 21.11.2025 23:50:06 931.6 −10.6 −1.13% 942.2 942 917.6 944.2 929 1 186 319 1 102 140 637 26 411
Сегежа 21.11.2025 23:50:06 1.237 +0.001 +0.08% 1.236 1.24 1.196 1.254 1.223 386 246 400 472 513 915 16 449
Селигдар 21.11.2025 23:50:06 43.58 −0.22 −0.50% 43.8 43.73 43.22 44.09 43.56 1 337 210 58 246 762 9 491
Синара 21.11.2025 18:59:29 N/A 126 400 N/A N/A N/A N/A 0 0 0
Система ао 21.11.2025 23:50:06 13.052 −0.038 −0.29% 13.09 13.15 12.885 13.281 13.051 98 507 100 1 285 629 395 22 330
Славн-ЯНОС 21.11.2025 23:50:06 16.95 −0.05 −0.29% 17 17 16.65 17 16.8 18 900 317 570 19
Слав-ЯНОСп 21.11.2025 23:50:06 9.32 −0.08 −0.85% 9.4 9.4 9.32 9.5 9.38 6 600 61 890 29
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 21.11.2025 23:50:06 13.155 −0.095 −0.72% 13.25 13.235 13.015 13.235 13.1 65 622 300 859 557 641 14 051
СовкомЗО-1 21.11.2025 23:50:04 73.1947 +0.2862 +0.39% 72.9085 73.1947 73.1947 73.1947 73.1947 1 59 092 1
СовкомЗО-2 21.11.2025 23:50:04 100 +0.1254 +0.13% 99.8746 100 100 100 100 1 80 732 1
СовкомЗО-3 21.11.2025 23:50:04 N/A 35.1006 N/A N/A N/A N/A 0 0 0
СовкомТ101 21.11.2025 23:50:04 94.9931 −0.1052 −0.11% 95.0983 94.9808 93.643 94.9931 94.2751 40 3 044 410 15
Совкомфлот 21.11.2025 23:50:06 78.24 −0.11 −0.14% 78.35 78.5 76.73 78.9 77.95 7 080 220 551 907 447 15 448
СоврАрБиз2 21.11.2025 18:59:29 N/A 225 000 N/A N/A N/A N/A 0 0 0
СоврАрБиз3 21.11.2025 18:59:29 905 +5 +0.56% 900 900 895 905 895 2 810 2 519 775 81
СОЛЛЕРС 21.11.2025 23:50:06 553 −14 −2.47% 567 571 546 571 559 295 186 164 964 029 6 350
СПБ Биржа 21.11.2025 23:50:06 249.8 −2.3 −0.91% 252.1 254.1 244.5 258 250.3 19 003 923 4 756 774 075 75 984
СтаврЭнСб 21.11.2025 23:50:06 3.62 −0.075 −2.03% 3.695 3.635 3.52 3.685 3.605 180 000 649 035 58
СтаврЭнСбп 21.11.2025 23:50:06 4.545 −0.075 −1.62% 4.62 4.55 4.545 4.65 4.605 162 000 746 185 63
СТГ 21.11.2025 23:50:06 1.794 0 0% 1.794 1.804 1.79 1.812 1.799 470 600 846 544 391
Сургнфгз 21.11.2025 23:50:06 22.075 −0.245 −1.10% 22.32 22.445 21.7 22.445 21.96 34 954 100 767 590 110 14 503
Сургнфгз-п 21.11.2025 23:50:06 38.89 −0.055 −0.14% 38.945 38.94 38.42 39 38.67 18 868 800 729 869 913 28 783
СФНАрБиз7 21.11.2025 18:59:29 91 200 +1 000 +1.11% 90 200 90 600 90 600 93 400 91 400 182 16 646 200 86
СФНАрБизн 21.11.2025 18:59:29 620 000 0 0% 620 000 600 000 600 000 620 000 610 000 3 1 840 000 3
ТамбЭнСб 21.11.2025 23:50:06 1.298 +0.012 +0.93% 1.286 1.29 1.27 1.31 1.288 199 000 256 150 40
ТамбЭнСб-п 21.11.2025 23:50:06 0.996 −0.014 −1.39% 1.01 1.024 0.996 1.024 1.01 20 000 20 200 2
Татнфт 3ао 21.11.2025 23:50:06 626 −2.8 −0.45% 628.8 628.8 603.3 632.7 618.3 3 707 619 2 292 955 682 59 669
Татнфт 3ап 21.11.2025 23:50:06 590.9 +0.7 +0.12% 590.2 590.3 570.6 595 582.4 913 315 531 890 336 18 107
Таттел. ао 21.11.2025 23:50:06 0.5875 −0.004 −0.68% 0.5915 0.5895 0.5845 0.5945 0.589 2 753 000 1 621 598 324
ТГК-1 21.11.2025 23:50:06 0.005884 −0.000026 −0.44% 0.00591 0.00589 0.005804 0.005926 0.005868 2 810 700 000 16 492 330 1 043
ТГК-14 21.11.2025 23:50:06 0.00529 −0.00008 −1.49% 0.00537 0.00537 0.00527 0.00544 0.00532 2 825 300 000 15 035 951 1 143
ТГК-2 21.11.2025 23:50:06 0.005595 +0.00001 +0.18% 0.005585 0.005595 0.00551 0.00564 0.00557 264 000 000 1 470 415 110
ТГК-2 ап 21.11.2025 23:50:06 0.00815 −0.00002 −0.24% 0.00817 0.00817 0.00813 0.00825 0.00818 53 100 000 434 103 93
Телеграф 21.11.2025 23:50:06 9.36 −0.02 −0.21% 9.38 9.42 9.28 9.44 9.34 88 600 827 722 135
Телеграф-п 21.11.2025 23:50:06 5.96 −0.02 −0.33% 5.98 6 5.96 6 5.98 77 600 463 858 126
ТЕПЛАНТ ао 21.11.2025 23:50:06 3.792 −0.044 −1.15% 3.836 3.798 3.77 3.844 3.79 184 000 697 488 212
ТЗА ао 21.11.2025 23:50:06 119 −1.5 −1.24% 120.5 120 117 121 119 16 250 1 936 155 161
ТКБ СУБ-ЗО 21.11.2025 23:50:04 N/A 87 N/A N/A N/A N/A 0 0 0
ТКБИП Сбал 21.11.2025 18:59:29 8 900 +150 +1.71% 8 750 8 900 8 900 8 900 8 900 1 8 900 1
ТКЗамещОбл 21.11.2025 18:59:29 911.5 +8.5 +0.94% 903 910 898.5 913.5 906 553 501 025 137
ТКЗКК ап 21.11.2025 23:50:06 13.5 +0.08 +0.60% 13.42 13.46 13.46 13.5 13.46 900 12 122 2
ТМК ао 21.11.2025 23:50:06 104.76 −0.92 −0.87% 105.68 105.9 104.02 106.96 104.98 484 160 50 825 740 2 406
ТНСэКубань 21.11.2025 23:50:06 666 +6.5 +0.99% 659.5 660 651 673 663 950 629 980 39
ТНСэМаЭл-п 21.11.2025 23:50:06 47.8 0 0% 47.8 48.1 47.1 48.5 47.6 8 800 419 270 18
ТНСэнВорон 21.11.2025 23:50:06 317.5 +5 +1.60% 312.5 309.5 309.5 320 316 6 810 2 151 555 190
ТНСэнВор-п 21.11.2025 23:50:06 132 −2.4 −1.79% 134.4 134.4 128 134.4 130.6 8 450 1 103 148 141
ТНСэнМарЭл 21.11.2025 23:50:06 48.1 0 0% 48.1 48.1 47.6 48.6 47.9 4 700 225 190 24
ТНСэнНН ао 21.11.2025 23:50:06 4 290 −150 −3.38% 4 440 4 320 3 960 4 770 4 420 1 380 6 097 270 568
ТНСэнНН ап 21.11.2025 23:50:06 1 278 −62 −4.63% 1 340 1 294 1 240 1 360 1 322 1 267 1 676 184 218
ТНСэнрг ао 21.11.2025 23:50:06 2 900 −10 −0.34% 2 910 2 955 2 850 2 975 2 930 615 1 801 220 89
ТНСэнРст 21.11.2025 23:50:06 2.68 +0.01 +0.37% 2.67 2.67 2.65 2.765 2.705 191 000 516 370 68
ТНСэнРст-п 21.11.2025 23:50:06 1.428 −0.002 −0.14% 1.43 1.43 1.422 1.43 1.428 54 000 77 148 16
ТНСэнЯр 21.11.2025 23:50:06 788 +16 +2.07% 772 766 766 788 776 1 020 791 320 27
ТНСэнЯр-п 21.11.2025 23:50:06 182 0 0% 182 182.5 179.5 182.5 181 1 120 202 835 28
Транснф ап 21.11.2025 23:50:06 1 291.8 −14.8 −1.13% 1 306.6 1 306.6 1 273 1 311.2 1 289.2 498 635 642 790 828 16 347
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 21.11.2025 23:50:06 3 094.8 −12.2 −0.39% 3 107 3 113.2 3 050 3 119 3 088.8 2 368 746 7 316 469 452 88 513
УралСиб ао 21.11.2025 23:50:06 0.1177 +0.0013 +1.12% 0.1164 0.1161 0.1148 0.1179 0.1165 7 730 000 900 435 109
УрКузница 21.11.2025 23:50:06 253.85 +0.25 +0.10% 253.6 254 251 254 253.3 225 56 994 35
Фармсинтез 21.11.2025 23:50:06 3.03 +0.015 +0.50% 3.015 3.03 3.01 3.075 3.04 925 500 2 815 200 453
ФЖН-1 21.11.2025 18:59:29 1 075.4 +2.6 +0.24% 1 072.8 1 075.4 1 075.4 1 075.4 1 075.4 1 1 075 1
Фикс Прайс 21.11.2025 23:50:06 0.6228 −0.0034 −0.54% 0.6262 0.6262 0.6165 0.6356 0.6219 103 878 000 64 668 549 10 944
ФондКонс 21.11.2025 23:50:06 109.85 +0.05 +0.05% 109.8 109.85 109.65 109.85 109.85 4 328 475 336 69
ФондПервый 21.11.2025 23:50:06 189.5 +2.5 +1.34% 187 189 188 189.5 189 154 29 088 7
Фондсуб1 21.11.2025 18:59:29 9 300 0 0% 9 300 9 300 9 300 9 300 9 300 5 46 500 1
Фондсуб2 21.11.2025 18:59:29 9 300 −100 −1.06% 9 400 9 300 9 300 9 300 9 300 176 1 636 800 4
ФондСубРуб 21.11.2025 18:59:29 9 200 0 0% 9 200 9 200 9 200 9 200 9 200 50 460 000 2
ФосАгро ао 21.11.2025 23:50:06 6 671 −55 −0.82% 6 726 6 735 6 640 6 749 6 683 64 702 432 352 973 11 373
ХаризмИдеи 21.11.2025 18:59:29 3 960 +10 +0.25% 3 950 3 960 3 960 3 960 3 960 16 63 360 1
ХеджФондА+ 21.11.2025 18:59:29 N/A 1 104 N/A N/A N/A N/A 0 0 0
ХеджФондД1 21.11.2025 18:59:29 N/A 1 170 N/A N/A N/A N/A 0 0 0
ХеджФондД5 21.11.2025 18:59:29 N/A 1 547 N/A N/A N/A N/A 0 0 0
ХеджФондР5 21.11.2025 18:59:29 N/A 2 283 N/A N/A N/A N/A 0 0 0
ХеджФондЮ5 21.11.2025 18:57:31 N/A 1 607 N/A N/A N/A N/A 0 0 0
Химпром ап 21.11.2025 23:50:06 17.94 −0.06 −0.33% 18 17.9 17.82 18.04 17.94 7 700 138 182 23
Хэдхантер 21.11.2025 23:50:06 2 941 −5 −0.17% 2 946 2 950 2 894 2 974 2 932 170 255 499 183 751 13 580
ХЭНДЕРСОН 21.11.2025 23:50:06 522.2 +1.8 +0.35% 520.4 521 520.6 524.8 522 54 215 28 299 595 1 924
ЦИАН 21.11.2025 23:50:06 681.2 +2.4 +0.35% 678.8 679.6 675.8 682.6 679.2 213 198 144 809 438 8 880
ЦМТ ао 21.11.2025 23:50:06 13.04 −0.02 −0.15% 13.06 13.22 12.64 13.9 13.2 55 700 735 432 161
ЦМТ ап 21.11.2025 23:50:06 11.5 −0.08 −0.69% 11.58 11.62 11.48 11.62 11.52 12 200 140 492 50
ЧеркизГ-ао 21.11.2025 23:50:06 2 971 −25 −0.83% 2 996 2 996 2 962 3 015 2 981 2 220 6 616 714 500
ЧКПЗ ао 21.11.2025 23:50:06 16 200 −250 −1.52% 16 450 16 450 16 200 16 450 16 300 14 228 500 11
ЧМК ао 21.11.2025 23:50:06 4 345 +85 +2.00% 4 260 4 240 4 240 4 630 4 375 1 190 5 209 105 304
ЭЛ5Энер ао 21.11.2025 23:50:06 0.5164 −0.0004 −0.08% 0.5168 0.5144 0.5076 0.5182 0.5144 90 578 000 46 587 573 2 095
ЭН+ГРУП ао 21.11.2025 23:50:06 413.05 −1.5 −0.36% 414.55 416 404.9 419 411.7 499 364 205 591 558 8 695
ЭнергияРКК 21.11.2025 23:50:06 14 490 +180 +1.26% 14 310 14 470 14 150 14 700 14 460 614 8 881 250 316
ЭсЭфАй ао 21.11.2025 23:50:06 1 511.8 +213.2 +16.42% 1 298.6 1 307 1 286.6 1 511.8 1 401.2 2 391 639 3 350 966 279 48 012
ЭталонГруп 21.11.2025 23:50:06 39.46 −0.58 −1.45% 40.04 40.46 39.24 40.46 39.66 2 307 503 91 500 082 6 674
ЮГК 21.11.2025 23:50:06 0.4874 +0.0159 +3.37% 0.4715 0.4727 0.4691 0.4955 0.4814 1 039 553 000 500 572 991 24 305
ЮжКузб. ао 21.11.2025 23:50:06 858 −4 −0.46% 862 874 858 876 868 135 117 174 22
Юнипро ао 21.11.2025 23:50:06 1.457 −0.018 −1.22% 1.475 1.479 1.42 1.49 1.456 491 563 000 715 738 845 11 049
ЮТэйр ао 21.11.2025 23:50:06 10.64 −0.07 −0.65% 10.71 10.83 10.64 10.84 10.76 65 300 702 886 69
ЮУНК ао 21.11.2025 23:50:06 4 110 +20 +0.49% 4 090 4 100 4 060 4 120 4 080 55 224 400 31
Яковлев-3 21.11.2025 23:50:06 24.78 −0.28 −1.12% 25.06 25.26 24.52 25.26 24.82 4 437 600 110 147 486 2 462
Якутскэн-п 21.11.2025 23:50:06 0.339 +0.002 +0.59% 0.337 0.339 0.336 0.34 0.339 50 000 16 930 4
Якутскэнрг 21.11.2025 23:50:06 0.434 +0.008 +1.88% 0.426 0.429 0.428 0.434 0.431 750 000 323 050 21
ЯНДЕКС 21.11.2025 23:50:06 4 157 −15 −0.36% 4 172 4 175 4 087 4 194.5 4 140 575 516 2 382 953 927 34 053
ЯТЭК ао 21.11.2025 23:50:06 42.1 −0.2 −0.47% 42.3 41.8 41.5 43.1 42.15 39 040 1 645 356 327
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.
