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 18.11.2025 22:03:50 1.9145 +0.0655 +3.54% 1.849 1.851 1.849 1.92 1.8915 23 140 000 43 772 378 3 453
2х Акции 18.11.2025 21:51:26 768 +37.5 +5.13% 730.5 731.5 725 770 762 89 903 68 523 331 279
2хОФЗ 18.11.2025 21:48:00 151 750 +50 +0.03% 151 700 152 150 151 750 153 000 152 250 17 2 587 950 11
AKAI ETF 18.11.2025 22:04:00 102.33 +0.79 +0.78% 101.54 101.54 100.91 102.88 102.02 309 31 525 106
AKBC ETF 18.11.2025 22:01:12 93 +2.3 +2.54% 90.7 90.9 90.3 93.2 92.6 23 692 2 194 274 339
AKCN ETF 18.11.2025 21:48:45 90.9 +0.9 +1.00% 90 89.5 89.5 91.1 90.7 296 26 856 84
AKFB ETF 18.11.2025 22:02:28 124.05 −0.2 −0.16% 124.25 124.3 124.05 124.4 124.08 2 886 446 358 623 722 1 609
AKFN ETF 18.11.2025 21:59:01 92.7 +0.7 +0.76% 92 91.9 90.7 93.4 92.4 1 075 99 282 107
AKGD ETF 18.11.2025 22:03:51 239.43 +1.07 +0.45% 238.36 238.28 235.29 240.02 237.54 166 012 39 478 058 2 684
AKGP ETF 18.11.2025 22:01:50 1.093 −0.003 −0.27% 1.096 1.099 1.087 1.1 1.094 53 028 58 041 8 978
AKHT ETF 18.11.2025 21:51:34 93.35 +1.6 +1.74% 91.75 91.75 91.42 93.7 92.69 137 130 12 713 633 218
AKMM ETF 18.11.2025 22:03:51 157.88 +0.05 +0.03% 157.83 157.92 157.88 157.93 157.91 33 738 632 5 327 871 949 24 796
AKMP ETF 18.11.2025 22:03:50 1.1352 +0.0009 +0.08% 1.1343 1.1348 1.1348 1.1356 1.1348 46 166 242 52 391 656 38 529
AKPP ETF 18.11.2025 18:59:29 134.84 −0.55 −0.41% 135.39 135.39 134.35 137.89 135.11 116 807 15 781 557 503
AKQU ETF 18.11.2025 22:01:53 70 +0.93 +1.35% 69.07 69.07 68.68 70.48 69.57 5 968 415 190 725
AKUP ETF 18.11.2025 18:59:29 12.24 +0.05 +0.41% 12.19 12.18 12.09 12.34 12.22 72 215 882 412 2 389
AMFL ETF 18.11.2025 21:16:44 123 0 0% 123 123.1 122.8 123.1 123 19 281 2 371 447 55
AMGB ETF 18.11.2025 21:39:33 125.8 +0.7 +0.56% 125.1 125.9 125.2 125.9 125.5 3 779 474 201 28
AMGL ETF 18.11.2025 21:52:21 127.9 +0.9 +0.71% 127 127.9 77 127.9 121.9 1 300 158 482 44
AMNR ETF 18.11.2025 22:01:00 139.131 +0.054 +0.04% 139.077 139.077 139.077 139.136 139.135 821 119 114 246 062 396
AMNY ETF 18.11.2025 22:00:39 1 194.69 −1.36 −0.11% 1 196.05 1 192.61 1 191.66 1 195.9 1 192.57 22 481 26 810 230 29
AMRE ETF 18.11.2025 22:03:20 107.5 +2.4 +2.28% 105.1 105.1 105.1 108.1 106.3 31 621 3 361 699 133
AMRH ETF 18.11.2025 20:08:09 148.7 +0.2 +0.13% 148.5 148.7 148.3 151.9 149.4 30 345 4 533 500 50
BCSB ETF 18.11.2025 21:44:43 15.368 0 0% 15.368 15.392 15.292 15.392 15.35 420 291 6 451 151 302
BCSD ETF 18.11.2025 22:03:06 12.767 +0.001 +0.01% 12.766 12.769 12.765 12.772 12.768 64 278 928 820 684 828 5 099
BCSE ETF 18.11.2025 21:47:36 948.5 −5 −0.52% 953.5 950.5 943 950.5 946 521 492 982 53
BCSG ETF 18.11.2025 18:59:29 12.66 −0.05 −0.39% 12.71 12.76 12.44 13.05 12.57 490 502 6 163 282 457
BCSR ETF 18.11.2025 22:01:44 10.69 +0.24 +2.30% 10.45 10.45 10.35 10.73 10.56 553 974 5 851 752 542
BCSW ETF 18.11.2025 18:59:29 10.49 +0.04 +0.38% 10.45 10.45 10.43 10.56 10.49 35 671 374 262 605
BNDA ETF 18.11.2025 21:40:35 1 110.1 −3.9 −0.35% 1 114 1 114.2 1 109.9 1 114.2 1 114.2 761 847 871 13
BNDB ETF 18.11.2025 20:13:00 1 165 −4.6 −0.39% 1 169.6 1 169.6 1 165 1 169.6 1 169.6 485 567 240 11
BNDC ETF 18.11.2025 21:43:00 1 161.5 −1.7 −0.15% 1 163.2 1 163.6 1 161.5 1 163.6 1 162.6 895 1 040 546 13
BOND ETF 18.11.2025 21:59:33 1 521.2 −0.4 −0.03% 1 521.6 1 522.2 1 512.4 1 522.2 1 520.4 2 133 3 243 090 103
CASH ETF 18.11.2025 18:59:29 12.1667 +0.0061 +0.05% 12.1606 12.1655 12.1655 12.1667 12.166 9 240 510 112 419 945 970
CNYM ETF 18.11.2025 22:03:48 127.4 −0.28 −0.22% 127.68 127.71 127.13 127.9 127.63 69 400 8 849 769 428
EQMX ETF 18.11.2025 22:03:59 131.1 +3.1 +2.42% 128 127.95 127.5 131.45 130.2 1 541 789 200 714 967 8 885
ESGE ETF 18.11.2025 21:56:50 78.68 +1.54 +2.00% 77.14 76.9 76.72 78.82 78.12 2 730 213 281 209
ESGR ETF 18.11.2025 18:59:29 1 103.5 +10.5 +0.96% 1 093 1 087.5 1 087.5 1 113.5 1 101 41 45 137 15
ETF AKIE 18.11.2025 22:03:51 952.8 +13.3 +1.42% 939.5 939.5 934.71 955.81 949.63 5 607 5 324 569 58
ETF AKMB 18.11.2025 22:03:50 1.8328 −0.0042 −0.23% 1.837 1.8368 1.83 1.8378 1.8348 199 363 098 365 800 670 395 323
ETF AKME 18.11.2025 22:03:48 180.58 +2.36 +1.32% 178.22 178.28 177.56 181.84 180.6 188 845 34 122 627 1 857
ETF DIVD 18.11.2025 22:01:15 1 070 +20 +1.90% 1 050 1 051.6 1 047.6 1 080.4 1 068.8 1 530 1 635 352 120
ETF GROD 18.11.2025 21:49:15 773.5 +11 +1.44% 762.5 760 756 780.5 771 383 295 236 154
FINC ETF 18.11.2025 18:59:29 1 262.8 +3.7 +0.29% 1 259.1 1 262.8 1 260.8 1 262.8 1 261.8 48 60 568 7
FLOW ETF 18.11.2025 18:59:29 1 024.2 +0.7 +0.07% 1 023.5 1 024 1 023.8 1 024.3 1 023.9 133 110 136 297 649 790
FMBR ETF 18.11.2025 21:49:26 10.164 −0.013 −0.13% 10.177 10.187 10.163 10.187 10.17 93 442 950 339 187
FMMM ETF 18.11.2025 22:01:55 12.3 +0.006 +0.05% 12.294 12.306 12.298 12.306 12.303 11 657 766 143 429 983 1 373
GOLD ETF 18.11.2025 22:03:50 2.6385 +0.01 +0.38% 2.6285 2.618 2.593 2.642 2.617 24 415 246 63 893 235 13 993
GOOD ETF 18.11.2025 21:38:24 1 234.1 +1.2 +0.10% 1 232.9 1 235 1 233.8 1 235 1 234.1 358 441 823 31
iNanduQPLC 17.11.2025 23:50:06 170.2 −12.8 −6.99% 183 148.8 148.8 190.4 173.4 66 723 11 570 164 714
INFL ETF 18.11.2025 18:59:29 126.2 −0.38 −0.30% 126.58 126.88 126 126.88 126.32 203 25 641 24
INGO ETF 18.11.2025 18:59:29 149.15 +0.55 +0.37% 148.6 148.55 148.4 149.25 149.05 21 870 3 259 342 519
iАвиастКао 18.11.2025 22:03:57 0.5025 +0.004 +0.80% 0.4985 0.502 0.4945 0.5055 0.502 90 527 000 45 438 316 2 109
iАренадата 18.11.2025 22:03:58 92.6 +0.52 +0.56% 92.08 92.06 91.92 93.64 92.62 128 099 11 865 050 5 105
iАРТГЕН ао 18.11.2025 22:03:56 65.62 +0.84 +1.30% 64.78 64.32 64.06 65.82 65.16 133 660 8 709 214 2 582
iВУШХолднг 18.11.2025 22:03:45 94.39 +1.79 +1.93% 92.6 92.61 92.01 96.3 94.16 4 147 948 390 579 097 22 238
iГЕНЕТИКО 18.11.2025 22:03:57 23.51 +0.07 +0.30% 23.44 23.52 23.28 23.67 23.49 201 470 4 733 476 1 925
iДиасофт 18.11.2025 22:03:51 1 926.5 −1 −0.05% 1 927.5 1 927 1 915 1 942.5 1 929 8 260 15 933 139 2 581
iИВА 18.11.2025 22:03:58 159.95 +1.45 +0.91% 158.5 159.1 158.8 160.9 160.15 540 343 86 525 023 4 845
iКаршеринг 18.11.2025 22:03:48 119.45 +1.25 +1.06% 118.2 118.95 117.5 121.65 119.2 125 479 14 959 334 2 810
iММЦБ ао 18.11.2025 22:04:00 108.9 −0.9 −0.82% 109.8 110 107.9 110 108.9 5 390 586 810 130
iНаукаСвяз 18.11.2025 22:03:03 225.5 +3 +1.35% 222.5 221 220.5 226 224 2 950 661 265 86
iНПОНаука 18.11.2025 22:03:47 440 +4 +0.92% 436 438 433.5 440 437.5 860 376 120 53
iОзонФарм 18.11.2025 22:03:51 50.37 +0.38 +0.76% 49.99 49.9 49.5 50.65 50.23 1 428 990 71 775 497 5 846
iПозитив 18.11.2025 22:03:27 1 063.8 +16.8 +1.60% 1 047 1 047 1 045 1 075.8 1 061.6 297 540 315 905 856 9 910
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 18.11.2025 22:03:51 388.75 +11.5 +3.05% 377.25 380.7 376.35 397 388.35 208 359 80 911 054 5 468
iСофтлайн 18.11.2025 22:03:50 81.24 −0.24 −0.29% 81.48 81.36 80.08 81.96 80.96 2 395 930 194 005 697 9 400
iЭлемент 18.11.2025 22:03:00 0.1127 N/A 0.1122 0.1115 0.11345 0.11265 37 786 000 4 255 760 599
LQDT ETF 17.11.2025 23:50:06 1.8492 +0.0008 +0.04% 1.8484 1.8492 1.849 1.8492 1.8491 8 230 994 457 15 220 205 740 265 378
MDMG-ао 18.11.2025 22:03:49 1 328.7 +49.8 +3.89% 1 278.9 1 283.5 1 279.7 1 334.3 1 316.1 183 897 242 019 045 12 969
MKBD ETF 18.11.2025 21:38:54 935 +15 +1.63% 920 918 918 940 935 423 395 474 20
MONY ETF 18.11.2025 18:59:29 117.8 −0.1 −0.08% 117.9 117.8 117.8 118.1 117.94 167 19 695 30
OBLG ETF 18.11.2025 22:01:39 186.28 −0.08 −0.04% 186.36 186.36 186.02 186.52 186.32 118 311 22 044 419 2 079
OKEY-гдр 18.11.2025 18:59:29 31.97 +0.07 +0.22% 31.9 31.33 31.33 32.5 32.27 24 900 803 406 83
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 18.11.2025 18:59:29 882 −3 −0.34% 885 883 882 883 883 7 6 178 2
PSGM ETF 18.11.2025 18:59:29 12.321 −0.048 −0.39% 12.369 12.443 12.067 12.443 12.294 30 419 373 966 84
PSMM ETF 18.11.2025 21:38:31 13.047 +0.005 +0.04% 13.042 13.04 13.04 13.052 13.05 3 338 199 43 563 272 462
PSRB ETF 18.11.2025 21:59:10 12.759 +0.039 +0.31% 12.72 12.753 12.684 12.775 12.691 89 983 1 142 008 135
PSRE ETF 18.11.2025 22:01:44 9.258 +0.147 +1.61% 9.111 9.08 9.066 9.315 9.223 997 9 195 61
RSHU ETF 18.11.2025 18:59:29 122.94 −1.56 −1.25% 124.5 124.5 122.94 124.5 124.08 931 115 525 57
SAFE ETF 18.11.2025 18:59:29 16.315 +0.005 +0.03% 16.31 16.31 16.3 16.325 16.315 2 325 300 37 942 410 20 243
SBBC ETF 18.11.2025 18:59:29 9.546 +0.174 +1.86% 9.372 9.459 9.283 9.7 9.509 207 879 1 976 820 547
SBBY ETF 18.11.2025 18:59:29 10.462 +0.022 +0.21% 10.44 10.492 10.424 10.534 10.498 80 915 848 542 253
SBCB ETF 18.11.2025 18:59:29 1 364 −4 −0.29% 1 368 1 370.5 1 360 1 372.5 1 362 55 308 75 342 876 645
SBCN ETF 18.11.2025 18:59:29 12.05 −0.04 −0.33% 12.09 12.09 12.02 12.222 12.107 332 279 4 021 790 490
SBDS ETF 18.11.2025 18:59:29 3.345 +0.035 +1.06% 3.31 3.31 3.29 3.36 3.33 9 024 30 057 202
SBFR ETF 18.11.2025 18:59:29 13.67 −0.006 −0.04% 13.676 13.676 13.648 13.698 13.66 1 038 875 14 190 113 1 215
SBGB ETF 18.11.2025 18:59:29 14.65 +0.05 +0.34% 14.6 14.61 14.564 14.695 14.592 2 803 711 40 911 294 1 387
SBGD ETF 18.11.2025 18:59:29 31.085 −0.415 −1.32% 31.5 31.3 30.265 31.3 30.745 5 379 881 165 412 800 6 359
SBHI ETF 18.11.2025 18:59:29 7.082 +0.118 +1.69% 6.964 7.038 6.93 7.134 7.06 510 830 3 606 706 610
SBLB ETF 18.11.2025 18:59:29 11.972 −0.012 −0.10% 11.984 11.984 11.946 12.026 11.984 562 524 6 741 270 1 054
SBMM ETF 18.11.2025 22:03:48 17.1885 +0.0075 +0.04% 17.181 17.188 17.188 17.189 17.1875 125 214 538 2 152 229 703 20 462
SBMX ETF 18.11.2025 18:59:29 17.11 +0.353 +2.11% 16.757 16.758 16.633 17.138 16.988 3 257 454 55 337 746 4 415
SBPS ETF 18.11.2025 18:59:29 2.77 +0.035 +1.28% 2.735 2.735 2.71 2.78 2.77 49 392 136 726 325
SBRB ETF 18.11.2025 18:59:29 17.138 −0.062 −0.36% 17.2 17.2 17.098 17.214 17.162 2 691 929 46 197 910 3 002
SBRI ETF 18.11.2025 18:59:29 10.886 +0.174 +1.62% 10.712 10.746 10.634 10.944 10.834 64 829 702 305 279
SBRS ETF 18.11.2025 18:59:29 13.51 +0.02 +0.15% 13.49 13.475 13.47 13.51 13.505 32 355 436 951 140
SBSC ETF 18.11.2025 18:59:29 7.343 +0.063 +0.87% 7.28 7.33 7.217 7.423 7.32 77 916 570 378 489
SCFT ETF 18.11.2025 18:59:29 4.31 +0.088 +2.08% 4.222 4.26 4.224 4.348 4.3 721 3 100 44
SCLI ETF 18.11.2025 18:59:29 6.3915 +0.003 +0.05% 6.3885 6.391 6.391 6.394 6.393 103 416 661 142 269
SILA ETF 18.11.2025 18:59:29 100.99 −0.02 −0.02% 101.01 141.28 100.99 141.28 101.08 5 089 514 393 26
SIPO ETF 18.11.2025 18:59:29 7.026 −0.001 −0.01% 7.027 7.027 6.979 7.093 7.019 61 505 431 691 365
SMCF ETF 18.11.2025 18:59:29 1 042.4 +37.3 +3.71% 1 005.1 998 998 1 042.4 1 021.7 29 590 30 231 568 18
STME ETF 18.11.2025 18:59:29 3.95 +0.005 +0.13% 3.945 3.95 3.945 4 3.97 1 145 788 4 548 040 2 593
SUGB ETF 18.11.2025 20:05:23 1 400 −1 −0.07% 1 401 1 404 1 400 1 404 1 403.5 222 311 556 9
TBEU ETF 18.11.2025 21:48:58 10.2 −0.01 −0.10% 10.21 10.21 10.17 10.21 10.19 814 8 298 40
TBRU ETF 18.11.2025 22:00:48 7.6 −0.01 −0.13% 7.61 7.61 7.58 7.61 7.6 122 726 932 651 312
TCS perp1 18.11.2025 22:03:47 100.0861 −0.7427 −0.74% 100.8288 100.0314 99.8396 100.0861 100.0227 32 2 596 757 20
TCS perp2 18.11.2025 22:01:47 74.6 +0.4 +0.54% 74.2 74 74 74.7864 74.3515 11 663 536 7
TDIV ETF 18.11.2025 22:01:45 9.62 +0.16 +1.69% 9.46 9.58 9.43 9.66 9.57 5 279 50 502 68
TEUR ETF 18.11.2025 21:38:35 6.14 −0.01 −0.16% 6.15 6.15 6.13 6.16 6.13 43 114 264 331 195
TGLD ETF 18.11.2025 18:59:29 13.15 −0.07 −0.53% 13.22 13.24 12.93 13.5 13.03 4 829 077 62 926 815 953
TITR ETF 18.11.2025 18:59:29 5.39 −0.02 −0.37% 5.41 5.45 5.37 5.45 5.42 2 751 14 898 70
TLCB ETF 18.11.2025 18:59:29 10.09 −0.03 −0.30% 10.12 10.13 10.07 10.14 10.09 665 705 6 720 161 1 154
TMON ETF 18.11.2025 18:59:29 146.85 +0.03 +0.02% 146.82 146.91 146.83 146.91 146.87 34 060 5 002 377 244
TMOS ETF 18.11.2025 22:03:24 5.98 +0.14 +2.40% 5.84 5.84 5.8 6 5.95 994 962 5 920 636 1 092
TOFZ ETF 18.11.2025 21:19:27 13.45 +0.07 +0.52% 13.38 13.43 13.35 13.47 13.44 4 106 55 176 75
TPAY ETF 18.11.2025 22:03:49 101.12 +0.14 +0.14% 100.98 101.02 101.02 101.13 101.05 3 496 458 353 438 638 24 486
TRND ETF 18.11.2025 22:01:59 9.03 +0.17 +1.92% 8.86 8.93 8.88 9.11 8.99 77 932 700 274 83
TRUR ETF 18.11.2025 18:59:29 9.63 +0.04 +0.42% 9.59 9.64 9.3 9.98 9.61 168 586 1 619 547 444
TUSD ETF 18.11.2025 22:01:49 6.38 +0.01 +0.16% 6.37 6.39 6.36 6.39 6.37 240 698 1 533 274 375
VEON 18.11.2025 18:59:29 76.8 +3.4 +4.63% 73.4 73.5 73.4 77.1 75.5 15 160 1 145 099 110
WILD ETF 18.11.2025 22:03:59 933.9 +3.8 +0.41% 930.1 932 932 945.4 938.5 56 52 555 18
YUAN ETF 18.11.2025 18:59:29 115.2 +0.26 +0.23% 114.94 115.4 114.81 115.41 114.98 496 57 030 24
ААА Золото 18.11.2025 18:59:29 2 970 +20 +0.68% 2 950 2 910 2 910 2 970 2 930 15 43 950 5
АбрауДюрсо 18.11.2025 22:03:55 160.6 +0.6 +0.38% 160 160 159.2 161.8 160.4 18 460 2 962 148 323
Авангрд-ао 18.11.2025 22:03:58 668 +2 +0.30% 666 665 665 671 668 1 765 1 179 132 142
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 18.11.2025 22:03:50 17 978 +140 +0.78% 17 838 17 760 17 760 18 122 18 018 654 11 783 610 252
АКЦЕНТ IV 18.11.2025 18:59:29 1 274 +1 +0.08% 1 273 1 274 1 270 1 274 1 273.9 78 99 368 6
АЛРОСА ао 18.11.2025 22:03:20 38.32 +0.5 +1.32% 37.82 37.85 37.72 38.62 38.21 20 730 010 792 036 904 26 545
АлфаКомНед 18.11.2025 18:59:29 N/A 109 200 N/A N/A N/A N/A 0 0 0
АЛЬФАЗО400 18.11.2025 22:00:36 66.99 0 0% 66.99 66.89 66.5087 66.99 66.9705 152 8 258 661 8
АЛЬФАЗО500 18.11.2025 21:52:17 78.6604 −0.1915 −0.24% 78.8519 79.2001 78.6603 79.2001 78.8589 38 2 431 177 24
Аннапурна 18.11.2025 18:59:29 N/A 24 600 N/A N/A N/A N/A 0 0 0
АПРИ 18.11.2025 22:01:00 12.136 +0.404 +3.44% 11.732 11.814 11.728 12.138 11.936 119 980 1 432 187 421
Аптеки36и6 18.11.2025 22:04:00 8.158 +0.04 +0.49% 8.118 8.2 8.11 8.232 8.182 329 800 2 698 662 1 452
Арсагера 18.11.2025 22:00:37 8.92 +0.07 +0.79% 8.85 8.85 8.75 8.95 8.84 41 100 363 474 54
АрсагераФА 18.11.2025 18:59:29 13 730 +132 +0.97% 13 598 13 630 13 630 13 734 13 700 96 1 315 140 13
АрсКР1.55 18.11.2025 18:59:29 N/A 2 811 N/A N/A N/A N/A 0 0 0
Астра ао 18.11.2025 22:03:51 293.85 +3.05 +1.05% 290.8 291 289.8 299.95 294.35 721 676 212 430 514 8 742
АстрЭнСб 18.11.2025 22:03:00 2.615 −0.045 −1.69% 2.66 2.68 2.575 2.68 2.625 900 000 2 361 690 206
Атон - ОФЗ 18.11.2025 18:59:29 N/A 1 370 N/A N/A N/A N/A 0 0 0
Атон-Об2.0 18.11.2025 18:59:29 N/A 1 100 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 18.11.2025 22:03:50 51.79 +1.69 +3.37% 50.1 50.09 49.42 52.19 51.22 40 029 250 2 050 225 534 44 632
БашИнСв ап 18.11.2025 22:01:08 9.71 +0.25 +2.64% 9.46 9.45 9.45 9.71 9.62 8 800 84 616 27
Башнефт ао 18.11.2025 22:03:51 1 432 +16 +1.13% 1 416 1 409 1 401.5 1 443 1 425 19 311 27 519 375 1 295
Башнефт ап 18.11.2025 22:03:11 890.5 +10 +1.14% 880.5 880.5 878 893 888 39 347 34 932 231 1 857
Белон ао 18.11.2025 22:03:25 11 +0.14 +1.29% 10.86 10.87 10.87 11.04 10.99 44 700 491 072 96
БКС ОФЗ ВД 18.11.2025 21:59:13 104.99 +0.49 +0.47% 104.5 104.5 104.12 105.56 104.56 322 139 33 684 405 1 093
БКС РосАкц 18.11.2025 22:03:57 4.46 +0.1 +2.29% 4.36 4.36 4.35 4.47 4.43 4 248 997 18 804 992 629
БКС РосЕвр 18.11.2025 22:03:51 12.21 −0.05 −0.41% 12.26 12.215 12.015 12.265 12.195 64 123 781 925 133
БКС РосОбл 18.11.2025 21:58:42 3.978 +0.012 +0.30% 3.966 3.964 3.956 3.98 3.976 5 212 491 20 726 573 718
БКСАкцрост 18.11.2025 21:55:33 150.8 +2.2 +1.48% 148.6 148.8 148.8 150.8 149.8 638 95 624 21
БКСДивАкци 18.11.2025 22:03:18 74.62 +1.16 +1.58% 73.46 73.88 72.8 75.22 74.36 39 151 2 911 321 207
БКСДрагМет 18.11.2025 21:57:04 295.5 +1.5 +0.51% 294 294 289 296.5 292.5 19 897 5 817 192 87
БКСКапитал 18.11.2025 22:03:51 493.6 +4.4 +0.90% 489.2 489 488.2 494.2 490.6 26 138 12 823 491 117
БСП ао 18.11.2025 22:03:50 341.59 +3.47 +1.03% 338.12 338.11 337.11 347.37 342.88 406 880 139 512 540 4 947
БСП ап 18.11.2025 22:03:23 52.65 +0.35 +0.67% 52.3 52.7 52.15 52.9 52.55 82 100 4 314 715 181
БурЗолото 18.11.2025 22:01:06 1 436 +10 +0.70% 1 426 1 426 1 424 1 436 1 432 140 200 500 61
Варьеган 18.11.2025 22:01:51 2 265 −5 −0.22% 2 270 2 265 2 235 2 310 2 275 1 271 2 889 400 48
Варьеган-п 18.11.2025 22:01:08 1 225 −25 −2.00% 1 250 1 280 1 220 1 280 1 235 2 098 2 588 945 42
ВИ.ру 18.11.2025 22:03:25 67.09 −0.08 −0.12% 67.17 67.17 66.04 68.5 67.04 1 994 172 133 683 499 12 170
ВИМ Вал пл 18.11.2025 21:06:09 10 855 −10 −0.09% 10 865 10 895 10 810 10 895 10 850 103 1 117 415 17
ВИМНакопРе 18.11.2025 18:59:29 3 467 +27 +0.78% 3 440 3 436 3 428.5 3 474.5 3 460 40 127 138 843 799 1 011
ВолгЭнСб 18.11.2025 22:02:05 12.95 +0.1 +0.78% 12.85 12.85 12.85 13 13 15 000 194 700 6
ВолгЭнСб-п 18.11.2025 22:03:45 12.45 0 0% 12.45 12.3 12.1 12.45 12.35 50 000 617 500 20
ВсеСзПортф 18.11.2025 18:59:29 N/A 1 355 N/A N/A N/A N/A 0 0 0
ВСМПО-АВСМ 18.11.2025 22:03:24 29 760 +1 460 +5.16% 28 300 28 260 28 260 29 760 29 180 3 003 87 598 480 1 363
ВТБ ао 18.11.2025 22:03:48 69.26 +0.77 +1.12% 68.49 68.5 67.63 69.78 69.07 77 218 755 5 333 429 961 130 932
ВТБ ЗО-Т1 18.11.2025 21:10:24 77.9993 +0.2693 +0.35% 77.73 77.4274 77.4274 78.2 77.8474 287 18 126 277 85
ВТБСУБ1-10 18.11.2025 21:34:33 N/A 70.8 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-11 18.11.2025 19:00:02 N/A 53 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-12 18.11.2025 16:10:36 75 +0.5 +0.67% 74.5 75 75 75 75 1 7 500 000 1
ВТБСУБ1-13 18.11.2025 20:30:54 74.5 0 0% 74.5 74.5 74.5 74.5 74.5 1 7 450 000 1
ВТБСУБ1-8 18.11.2025 19:00:02 N/A 69.5 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-9 18.11.2025 21:34:40 N/A 67 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-1 18.11.2025 21:35:04 72 0 0% 72 66.0001 66.0001 72 70 6 51 112 026 6
ВТБСУБТ1-2 18.11.2025 20:37:13 N/A 79.5 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-3 18.11.2025 19:02:15 N/A 69.5 N/A N/A N/A 63 0 0 0
ВТБСУБТ1-4 18.11.2025 20:13:05 N/A 67.0001 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-5 18.11.2025 21:09:52 56.25 −0.75 −1.32% 57 56.25 56.25 56.25 56.3 1 5 625 000 1
ВТБСУБТ1-6 18.11.2025 19:01:32 N/A 73.75 N/A N/A N/A N/A 0 0 0
ВХЗ-ао 18.11.2025 22:01:00 130.8 +3.4 +2.67% 127.4 128.2 128.2 134.2 131.2 8 060 1 057 438 133
ВыбСудЗ ао 18.11.2025 21:06:43 9 100 −200 −2.15% 9 300 9 300 8 800 9 300 8 950 39 348 850 20
ВыбСудЗ ап 18.11.2025 21:19:12 N/A 7 700 N/A N/A N/A N/A 0 0 0
ГАЗ ао 18.11.2025 22:01:54 570 −3 −0.52% 573 573 569 581 576 970 558 530 16
ГАЗ ап 18.11.2025 22:01:02 400.5 −1 −0.25% 401.5 403 400.5 406.5 404 80 32 325 8
ГазК 2Б-01 18.11.2025 19:00:02 N/A 79 N/A N/A N/A N/A 0 0 0
ГазКБЗО26Д 18.11.2025 22:03:15 85.4999 +0.7502 +0.89% 84.7497 84.75 84.41 86.5 85.1143 471 32 524 165 59
ГазКЗ-Б26Е 18.11.2025 22:03:27 74.2501 +1.8406 +2.54% 72.4095 72.9717 72.5 74.8999 73.4408 479 33 214 478 110
ГАЗКОН-ао 30.11.2023 18:50:02 659 +331 +100.91% 328 659 659 659 659 10 6 590 1
ГазпКап3Б1 18.11.2025 19:17:13 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 18.11.2025 22:03:48 476.4 +10.2 +2.19% 466.2 466.05 463.8 479.5 474.2 434 217 205 908 387 9 017
ГАЗПРОМ ао 18.11.2025 22:03:51 122.15 +4.01 +3.39% 118.14 118.15 117.7 122.5 121.17 88 071 960 10 671 427 781 113 043
ГазпромК 2 18.11.2025 21:47:41 89 0 0% 89 88 88 89 88.8 10 8 880 000 6
ГазпромК 3 18.11.2025 19:00:02 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 18.11.2025 18:59:29 1 915 −260 −11.95% 2 175 1 915 1 915 1 915 1 915 2 3 830 1
ГК РБК ао 18.11.2025 22:03:14 10.865 +0.055 +0.51% 10.81 10.8 10.76 11.02 10.885 1 153 900 12 559 026 779
ГЛОРАКС 18.11.2025 18:59:29 59.83 −0.87 −1.43% 60.7 60.6 59.22 60.6 59.87 260 554 15 552 993 2 665
ГМКНорНик 18.11.2025 22:03:50 127.56 +4.54 +3.69% 123.02 123.3 122.38 127.7 126.12 21 022 210 2 651 376 010 35 270
ГПБУАЕОбИП 18.11.2025 18:59:29 N/A 1 940 N/A N/A N/A N/A 0 0 0
ГР Ростов 18.11.2025 22:01:00 44 200 +1 200 +2.79% 43 000 45 600 44 200 45 600 44 800 22 987 200 9
ГТМ ао 18.11.2025 22:03:51 162.4 +3.6 +2.27% 158.8 158.9 158.1 164.2 162.1 368 370 59 709 169 1 768
ДВМП ао 18.11.2025 22:03:48 49.7 +0.8 +1.64% 48.9 48.88 48.67 50.37 49.63 1 059 650 52 591 569 3 483
ДонскЗР 18.11.2025 22:03:59 4 190 +15 +0.36% 4 175 4 200 4 175 4 200 4 185 13 54 410 11
ДонскЗР п 18.11.2025 22:03:27 2 350 0 0% 2 350 2 350 2 350 2 380 2 360 165 389 640 29
Достояние 18.11.2025 18:59:29 11.06 0 0% 11.06 11.1 10.977 11.28 11.035 2 240 092 24 719 327 46
ДЭК ао 18.11.2025 22:03:50 1.67 +0.029 +1.77% 1.641 1.641 1.628 1.682 1.663 363 000 603 782 99
Европлан 18.11.2025 22:03:51 570 −16.1 −2.75% 586.1 586 557.2 592.6 569.6 1 545 182 880 095 626 28 257
ЕвроТранс 18.11.2025 22:03:54 126.4 +2.85 +2.31% 123.55 123.3 122.4 126.95 124.7 1 216 455 151 667 808 10 168
ЕвроЭлтех 18.11.2025 22:03:13 8.12 +0.08 +1.00% 8.04 8 7.98 8.16 8.08 72 650 587 066 158
ЗаводДИОД 18.11.2025 22:01:00 9.12 +0.13 +1.45% 8.99 8.99 8.9 9.23 9.14 90 800 830 025 171
Займер ао 18.11.2025 22:01:10 150.45 +2.45 +1.66% 148 147.95 147.7 150.85 149.9 72 360 10 847 599 2 236
ЗВЕЗДА ао 18.11.2025 22:01:00 6.82 −0.08 −1.16% 6.9 6.84 6.76 6.86 6.79 51 000 346 450 17
ЗИЛ ао 18.11.2025 22:01:00 4 290 −55 −1.27% 4 345 4 335 4 265 4 375 4 310 225 970 205 51
ЗПИФ АКЦ 1 18.11.2025 18:59:29 N/A 3 248 N/A N/A N/A N/A 0 0 0
ЗПИФ ВДО 18.11.2025 18:59:29 16 740 +20 +0.12% 16 720 16 720 16 720 16 740 16 720 25 418 040 5
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 18.11.2025 18:59:29 854 0 0% 854 855 827 855 846 694 587 178 90
ЗПИФ ФПР 18.11.2025 22:03:47 807.5 +33.5 +4.33% 774 774.5 774.5 827 791.5 15 936 12 609 747 337
ЗПИФА-Т 18.11.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФА-ЮМ 18.11.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФДОМ.РФ 18.11.2025 18:59:29 19 900 +4 900 +32.67% 15 000 18 000 18 000 20 950 19 800 338 6 691 900 142
ЗПИФКомНед 18.11.2025 18:59:29 925 +5 +0.54% 920 925 915 925 920 3 091 2 844 815 66
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 18.11.2025 18:59:29 121 650 −900 −0.73% 122 550 122 100 121 550 122 100 121 900 47 5 728 800 26
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 18.11.2025 18:59:29 N/A 320 000 N/A N/A N/A N/A 0 0 0
ЗПИФСовр 9 18.11.2025 18:59:29 5.824 0 0% 5.824 5.824 5.814 5.834 5.816 1 025 767 5 964 908 272
Ижсталь ап 18.11.2025 22:03:50 3 210 0 0% 3 210 3 220 3 180 3 220 3 210 36 115 510 18
Ижсталь2ао 18.11.2025 22:00:00 4 020 0 0% 4 020 4 020 4 000 4 060 4 020 17 68 380 13
ИКРУСС-ИНВ 18.11.2025 22:03:17 63.5 +0.7 +1.11% 62.8 63.1 62.2 63.7 62.9 11 740 737 908 88
ИНАРКТИКА 18.11.2025 22:03:58 470.5 −3.5 −0.74% 474 474 466.5 476 471.5 162 460 76 563 070 6 980
ИНГРАД ао 18.11.2025 22:01:00 1 782 +28 +1.60% 1 754 1 766 1 766 1 788 1 780 37 65 842 11
ИнтерРАОао 18.11.2025 22:03:49 2.82 +0.0505 +1.82% 2.7695 2.776 2.761 2.839 2.8095 138 979 400 390 431 786 21 571
ИПИФМирИнв 18.11.2025 18:59:29 3 000 0 0% 3 000 3 000 3 000 3 000 3 000 2 119 6 357 000 12
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 18.11.2025 22:03:27 18.14 −0.04 −0.22% 18.18 18.09 18.09 18.39 18.26 60 000 1 095 669 159
КАМАЗ 18.11.2025 22:02:03 81.3 +0.6 +0.74% 80.7 81 80.5 81.8 81.2 259 180 21 041 026 1 298
КамчатЭ ао 18.11.2025 22:01:17 0.452 +0.008 +1.80% 0.444 0.448 0.448 0.453 0.452 330 000 149 050 11
КамчатЭ ап 18.11.2025 21:54:32 0.8 −0.02 −2.44% 0.82 0.81 0.8 0.82 0.81 150 000 121 600 7
КМЗ 18.11.2025 22:03:01 1 148 +6 +0.53% 1 142 1 150 1 130 1 150 1 136 136 154 624 21
КоршГОК ао 18.11.2025 22:01:07 305.45 +3.95 +1.31% 301.5 302.5 301.8 305.5 304.05 806 245 073 38
КрасОкт-1п 18.11.2025 22:00:49 444 +5 +1.14% 439 443 440 444 443 360 159 540 13
КрасОкт-ао 18.11.2025 22:03:00 990 −1 −0.10% 991 995 988 1 002 994 660 655 890 45
Красэсб ао 18.11.2025 22:01:00 22.14 +1.1 +5.23% 21.04 21.48 21.08 22.48 21.92 190 200 4 168 706 302
Красэсб ап 18.11.2025 22:03:00 22.7 +0.76 +3.46% 21.94 21.92 21.58 22.8 22.16 162 700 3 606 222 257
Кристалл 18.11.2025 22:02:05 3.126 +0.024 +0.77% 3.102 3.094 3.07 3.146 3.116 597 100 1 860 872 379
КузнецкийБ 18.11.2025 22:01:00 0.03255 +0.0001 +0.31% 0.03245 0.0326 0.03235 0.03325 0.03285 5 110 000 167 737 110
Куйбазот 18.11.2025 22:02:03 422.8 +2 +0.48% 420.8 420.2 418.8 424.8 422 3 500 1 477 152 111
Куйбазот-п 18.11.2025 22:03:21 434.5 +9 +2.12% 425.5 427 427 438 431.5 910 392 575 56
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 18.11.2025 22:03:59 2 686 +22.5 +0.84% 2 663.5 2 663.5 2 644.5 2 695 2 676 886 074 2 370 762 575 32 012
Ламбумиз 18.11.2025 22:02:30 454 +9 +2.02% 445 445 445 456 453 5 510 2 496 019 116
ЛАХТА ПАРК 18.11.2025 18:59:29 N/A 1 710 N/A N/A N/A N/A 0 0 0
Левенгук 18.11.2025 22:01:50 23.95 +0.2 +0.84% 23.75 23.85 23.8 24 23.95 6 300 150 775 10
Лензол. ап 18.11.2025 22:03:15 625 −5 −0.79% 630 630 600 630 615 3 127 1 924 215 357
Лензолото 18.11.2025 21:59:42 5 810 +10 +0.17% 5 800 5 880 5 790 5 880 5 830 336 1 957 450 125
Лента ао 18.11.2025 22:03:48 1 737 +1.5 +0.09% 1 735.5 1 740 1 723 1 755 1 743 30 572 53 287 861 2 453
ЛСР ао 18.11.2025 22:03:51 699.6 +4.4 +0.63% 695.2 690.2 690.2 705.2 699.4 40 337 28 211 080 1 491
ЛУКОЙЛ 18.11.2025 22:03:51 5 088 +202 +4.13% 4 886 4 880 4 841.5 5 097 4 995.5 3 272 685 16 346 397 031 114 346
ЛЭСК ао 18.11.2025 22:03:49 64.75 +2.25 +3.60% 62.5 62.5 62.5 64.75 64.05 11 200 717 200 57
М.видео 18.11.2025 22:03:50 62.55 +1.2 +1.96% 61.35 61.35 60.65 62.7 61.95 609 949 37 785 511 4 591
МагадЭн ао 18.11.2025 22:03:27 2.87 +0.01 +0.35% 2.86 2.86 2.84 2.89 2.86 56 600 162 059 74
МагадЭн ап 18.11.2025 22:01:00 2.04 +0.02 +0.99% 2.02 2.02 2 2.06 2.03 54 700 111 169 79
Магнит ао 18.11.2025 22:03:59 2 862 +47.5 +1.69% 2 814.5 2 814.5 2 804 2 884 2 852.5 203 402 580 225 196 12 727
МаксВозм 18.11.2025 18:59:29 N/A 1 125 N/A N/A N/A N/A 0 0 0
МГКЛ 18.11.2025 22:03:48 2.4265 +0.0065 +0.27% 2.42 2.4145 2.405 2.4635 2.4355 4 493 200 10 942 582 1 424
МГТС-4ап 18.11.2025 22:02:32 736 0 0% 736 736 696 748 720 9 769 7 029 044 632
МГТС-5ао 18.11.2025 22:02:31 1 025 −10 −0.97% 1 035 1 030 1 020 1 035 1 025 66 67 715 22
Мегион-ао 18.11.2025 22:01:02 418 +11 +2.70% 407 407 403 420 414 4 730 1 955 920 134
Мегион-ап 18.11.2025 22:01:00 214.5 +1.5 +0.70% 213 209.5 209 216 212.5 1 560 331 635 42
Мечел ао 18.11.2025 22:03:48 67.2 +2.39 +3.69% 64.81 64.81 64.57 67.45 66.48 9 072 754 603 166 879 28 807
Мечел ап 18.11.2025 22:03:20 60.85 +1.45 +2.44% 59.4 59.05 59 61.3 60.65 1 698 410 102 991 176 3 484
МКБ ао 18.11.2025 22:03:55 7.2 +0.374 +5.48% 6.826 6.831 6.826 7.243 7.161 20 123 900 144 097 372 8 819
МКБ ЗО2017 18.11.2025 22:03:49 65.01 −0.9356 −1.42% 65.9456 65.2253 65.01 65.2253 65.0786 12 633 580 12
МКБ ЗО2021 18.11.2025 21:51:34 58.4398 −1.3488 −2.26% 59.7886 58.4398 58.4398 58.4398 58.4398 1 47 412 1
МКПАО "ВК" 18.11.2025 22:03:51 272 +7.9 +2.99% 264.1 264 262.3 273 269 2 457 818 661 124 819 16 785
МКПАО ЮМГ 18.11.2025 22:03:15 729.5 +2 +0.27% 727.5 729.2 723 730.8 726.7 37 039 26 917 059 2 646
ММК 18.11.2025 22:03:59 24.98 +0.59 +2.42% 24.39 24.39 24.27 25.155 24.8 35 684 340 884 931 297 44 000
МордЭнСб 18.11.2025 22:01:00 0.918 +0.008 +0.88% 0.91 0.922 0.9 0.926 0.912 3 290 000 3 000 940 168
МосБиржа 18.11.2025 22:03:57 162.01 +2.06 +1.29% 159.95 159.81 159.23 164 162.48 5 342 330 868 021 545 21 493
Мостотрест 18.11.2025 22:03:20 102.85 +0.35 +0.34% 102.5 101.95 101.95 104.8 103.3 23 940 2 472 914 249
МТС Банк 18.11.2025 22:03:48 1 250 +4.5 +0.36% 1 245.5 1 246 1 230 1 255 1 243.5 47 800 59 437 305 4 453
МТС-ао 18.11.2025 22:03:49 206.5 +3.05 +1.50% 203.45 203.95 202.55 207.6 205.8 3 769 680 775 632 959 12 052
НЕФАЗ 18.11.2025 22:00:00 281.5 −1 −0.35% 282.5 280 278.5 285.5 282 1 390 391 990 55
Нижкамшина 18.11.2025 22:02:08 36.15 +0.05 +0.14% 36.1 36.65 36.15 36.75 36.7 29 800 1 094 255 18
НКНХ ао 18.11.2025 22:01:00 78.9 +0.15 +0.19% 78.75 78.6 78.55 79.6 79.1 13 080 1 034 425 212
НКНХ ап 18.11.2025 22:03:57 62.84 +0.14 +0.22% 62.7 62.52 62.48 63.3 62.98 70 360 4 431 302 476
НКХП ао 18.11.2025 22:03:08 441 +21.5 +5.13% 419.5 420 417.5 447.5 436 162 700 70 976 490 3 147
НЛМК ао 18.11.2025 22:03:50 100.1 +3.1 +3.20% 97 96.92 96.56 100.42 98.96 9 413 770 931 521 846 25 193
НМТП ао 18.11.2025 22:03:50 8.235 +0.075 +0.92% 8.16 8.165 8.13 8.39 8.265 9 262 200 76 556 300 2 839
НоваБев ао 18.11.2025 22:03:26 406.6 +5.4 +1.35% 401.2 401.2 400.4 410 405.4 663 551 269 009 174 29 814
Новатэк ао 18.11.2025 22:03:49 1 078.4 +28.8 +2.74% 1 049.6 1 048.8 1 045 1 095 1 077.4 3 278 810 3 532 851 407 51 621
ОблигацииР 18.11.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ОВК ао 18.11.2025 22:04:00 29.56 +0.4 +1.37% 29.16 29.24 28.92 29.9 29.54 2 366 112 69 875 051 8 142
ОГК-2 ао 18.11.2025 22:03:50 0.3158 +0.0055 +1.77% 0.3103 0.3131 0.306 0.316 0.3118 412 879 000 128 744 460 12 149
Озон 18.11.2025 22:03:59 3 810 +24.5 +0.65% 3 785.5 3 780 3 751 3 873 3 809.5 859 600 3 273 358 937 37 199
ОМЗ-ап 18.11.2025 22:03:28 11 100 −260 −2.29% 11 360 11 240 11 100 11 240 11 180 2 22 340 2
ОПИФ MM 18.11.2025 18:59:29 1 324.5 +3.5 +0.26% 1 321 1 320 1 320 1 324.5 1 322.5 3 171 4 194 208 139
ОргСинт ао 18.11.2025 22:04:00 64.1 +0.3 +0.47% 63.8 63.8 62.6 64.4 63.7 44 070 2 809 186 494
ОргСинт ап 18.11.2025 22:03:50 16.59 +0.31 +1.90% 16.28 16.5 16.33 17.38 16.61 64 970 1 078 890 438
ОРЕОЛСтрой 18.11.2025 18:59:29 N/A 8 400 N/A N/A N/A N/A 0 0 0
ПавлАвт ао 18.11.2025 22:00:01 10 000 +20 +0.20% 9 980 9 980 9 800 10 000 9 900 8 79 260 8
ПАРУС-ДВН 18.11.2025 18:59:29 959 −2 −0.21% 961 961 959 975 966 3 556 3 434 449 168
ПАРУС-КРАС 18.11.2025 18:59:29 936 −2 −0.21% 938 938 935 940 938 42 378 39 731 782 239
ПАРУС-ЛОГ 18.11.2025 18:59:29 1 265 0 0% 1 265 1 265 1 263 1 273 1 266 11 601 14 683 767 220
ПАРУС-МАКС 18.11.2025 18:59:29 1 506 +3 +0.20% 1 503 1 507 1 503 1 507 1 505 28 305 42 597 381 131
ПАРУС-НОРД 18.11.2025 18:59:29 1 265 +6 +0.48% 1 259 1 262 1 251 1 269 1 262 8 748 11 038 678 387
ПАРУС-ОЗН 18.11.2025 18:59:29 8 707 +31 +0.36% 8 676 8 712 8 694 8 712 8 702 70 609 123 39
ПАРУС-СБЛ 18.11.2025 18:59:29 1 719 −1 −0.06% 1 720 1 718 1 706 1 720 1 717 1 005 1 725 377 127
ПАРУС-ТРМ 18.11.2025 18:59:29 900 0 0% 900 900 899 900 900 6 484 5 835 282 135
Перловский 18.11.2025 18:59:29 1 630 −5 −0.31% 1 635 1 635 1 630 1 675 1 645 12 19 725 6
ПермьЭнСб 18.11.2025 22:03:57 398.7 −12.9 −3.13% 411.6 413.6 390.5 439 421.9 222 890 94 043 338 5 139
ПермьЭнС-п 18.11.2025 22:03:51 418.6 −29.2 −6.52% 447.8 443.4 413 495.2 465.6 194 280 90 471 672 4 722
ПИК ао 18.11.2025 22:03:59 434.2 −2.4 −0.55% 436.6 437.7 425.5 440.9 432.4 7 067 421 3 055 809 507 58 043
ПИФ Акции 18.11.2025 18:59:29 49.3 +0.9 +1.86% 48.4 48.2 48.1 49.4 49.25 44 250 2 180 390 59
ПИФ Аленка 18.11.2025 18:59:29 23 300 −100 −0.43% 23 400 23 300 23 000 23 400 23 200 104 2 410 500 12
ПИФ АТРИУМ 18.11.2025 18:59:29 2 025 −35 −1.70% 2 060 2 100 2 025 2 100 2 060 195 402 120 20
ПИФ Коллек 18.11.2025 18:59:29 98 000 N/A 98 000 98 000 98 000 98 000 1 98 000 1
ПИФ КОНСЕР 18.11.2025 18:59:29 2 600 −50 −1.89% 2 650 2 600 2 600 2 600 2 600 3 7 800 3
ПИФ СЖилН 18.11.2025 18:55:43 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВ20 18.11.2025 18:59:29 97 000 +2 500 +2.65% 94 500 97 000 97 000 97 000 97 000 1 97 000 1
ПИФАКТИВ21 18.11.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВФЛ 18.11.2025 18:59:29 N/A 132 000 N/A N/A N/A N/A 0 0 0
ПИФАльфАП2 18.11.2025 18:59:29 244 000 +17 000 +7.49% 227 000 244 000 244 000 244 000 244 000 1 244 000 1
ПИФАльфаФФ 09.09.2025 16:20:53 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАрс6.4 18.11.2025 18:59:29 11 310 +128 +1.14% 11 182 11 218 11 218 11 310 11 228 35 392 998 3
ПИФАрсСИ 18.11.2025 18:59:29 10 394 +50 +0.48% 10 344 10 432 10 360 10 432 10 362 88 911 922 4
ПИФГРИНФЛО 18.11.2025 18:59:29 8 500 +140 +1.67% 8 360 8 350 8 250 8 500 8 360 458 3 829 770 9
ПИФЗалЗайм 18.11.2025 18:57:44 N/A 1 570 N/A N/A N/A N/A 0 0 0
ПИФИнМосБр 18.11.2025 18:59:29 8 435 +190 +2.30% 8 245 8 260 8 260 8 475 8 430 54 455 245 4
ПИФКазна 18.11.2025 18:59:29 104.05 −0.15 −0.14% 104.2 104.1 103.45 104.15 103.7 25 350 2 629 023 134
ПИФКоммИнв 18.11.2025 18:59:29 N/A 1 835 N/A N/A N/A N/A 0 0 0
ПИФПарки2 18.11.2025 18:59:29 1 240 +40 +3.33% 1 200 1 240 1 240 1 240 1 240 5 6 200 3
ПИФПромПар 18.11.2025 18:59:29 41 000 −4 000 −8.89% 45 000 42 000 41 000 42 000 42 000 2 83 000 2
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 18.11.2025 18:59:29 1 298.2 −1.6 −0.12% 1 299.8 1 252 1 240 1 299 1 277.8 88 112 443 37
Полюс 18.11.2025 22:03:49 2 126 +31 +1.48% 2 095 2 087.8 2 066.2 2 150 2 111 916 668 1 935 136 699 34 668
Приморье 18.11.2025 21:33:41 N/A 26 000 N/A N/A N/A N/A 0 0 0
ПСБ 02 18.11.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ обл03 18.11.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РазумИнвес 18.11.2025 18:59:29 850 +30 +3.66% 820 820 820 855 825 1 070 882 710 13
Распадская 18.11.2025 22:03:51 163.1 +4.05 +2.55% 159.05 159.35 158.8 164.3 162 219 030 35 485 995 1 362
РГС СК ао 18.11.2025 22:03:20 0.2062 +0.0002 +0.10% 0.206 0.205 0.2032 0.2112 0.2056 3 515 000 722 454 212
РДБанк ао 18.11.2025 21:54:24 120 +1.5 +1.27% 118.5 119.5 119.5 120 120 800 95 985 15
РенДохПРО 18.11.2025 18:59:29 1 399.5 +8 +0.57% 1 391.5 1 392.5 1 384.5 1 400 1 389.5 983 1 365 857 46
Ренессанс 18.11.2025 22:02:26 99.8 +2.28 +2.34% 97.52 98.2 97.6 100 99.12 1 215 560 120 510 933 7 612
Рентал ПРО 18.11.2025 18:59:29 996.8 +2.9 +0.29% 993.9 994 990 999.7 991.9 19 660 19 500 468 204
РЖД 1Б-02 18.11.2025 10:27:23 N/A 89.29 N/A N/A N/A N/A 0 0 0
РЖД 1Б-03 18.11.2025 10:10:03 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 18.11.2025 19:00:02 N/A 93 N/A N/A N/A N/A 0 0 0
РЖД 1Б-07 24.12.2020 10:12:00 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Б-08 18.11.2025 10:16:07 N/A 96.5 N/A N/A N/A N/A 0 0 0
РН-ЗапСиб 18.11.2025 22:03:14 74.8 +0.6 +0.81% 74.2 74.8 74 75 74.6 980 73 158 22
РОСИНТЕРао 18.11.2025 22:01:00 103.4 +1.4 +1.37% 102 102 101.8 103.4 102.4 630 64 528 22
Роснефть 18.11.2025 22:03:51 389.4 +9.6 +2.53% 379.8 379.7 378.1 391 387 4 500 354 1 741 556 953 47 886
Россети 18.11.2025 22:03:57 0.06334 +0.00078 +1.25% 0.06256 0.063 0.0623 0.0641 0.06338 3 544 550 000 224 742 085 9 894
Россети СК 18.11.2025 22:02:58 17.14 +0.06 +0.35% 17.08 17.08 17.02 17.24 17.12 3 720 63 668 33
Россети Ур 18.11.2025 22:03:00 0.3804 +0.0028 +0.74% 0.3776 0.3764 0.376 0.3848 0.3804 11 420 000 4 344 602 326
РоссЦентр 18.11.2025 22:03:51 0.646 +0.0036 +0.56% 0.6424 0.6392 0.6344 0.6476 0.6418 34 826 000 22 352 482 1 910
РоссЮг ао 18.11.2025 22:03:47 0.07085 +0.0022 +3.20% 0.06865 0.06885 0.0681 0.0715 0.07005 52 650 000 3 689 324 459
Ростел -ао 18.11.2025 22:03:49 57.26 +0.33 +0.58% 56.93 57.01 56.5 57.54 57.15 10 948 050 625 619 938 31 489
Ростел -ап 18.11.2025 22:03:59 56.7 0 0% 56.7 56.85 55.85 57.75 56.8 2 918 000 165 756 454 20 157
РсетВол ао 18.11.2025 22:03:10 0.1218 +0.0016 +1.33% 0.1202 0.12015 0.117 0.1233 0.12145 115 650 000 14 045 563 1 507
РСетиЛЭ 18.11.2025 22:03:00 14.59 +0.68 +4.89% 13.91 13.94 13.63 14.88 14.34 946 000 13 569 746 1 111
РСетиЛЭ-п 18.11.2025 22:03:51 256.5 −1.6 −0.62% 258.1 258.9 250.15 259.45 255.8 232 300 59 419 259 3 165
РСетиМР ао 18.11.2025 22:03:49 1.331 +0.016 +1.22% 1.315 1.3215 1.306 1.3395 1.3255 6 239 000 8 269 304 766
РСетиСЗ ао 18.11.2025 22:03:45 0.0884 +0.001 +1.14% 0.0874 0.0874 0.08595 0.0895 0.0874 83 030 000 7 254 802 484
РСетиЦП ао 18.11.2025 22:03:27 0.4477 −0.0022 −0.49% 0.4499 0.448 0.4414 0.4539 0.4489 72 260 000 32 440 033 1 201
РсетСиб ао 18.11.2025 22:01:50 0.4425 +0.0105 +2.43% 0.432 0.435 0.433 0.468 0.447 22 395 000 10 015 239 1 175
РСТомск ао 18.11.2025 22:00:42 0.622 0 0% 0.622 0.624 0.61 0.624 0.618 360 000 222 800 19
РСТомск ап 18.11.2025 22:03:18 0.429 +0.008 +1.90% 0.421 0.414 0.414 0.44 0.43 2 580 000 1 108 990 68
РСХБ Акции 18.11.2025 18:49:58 4 180 −80 −1.88% 4 260 4 180 4 180 4 180 4 180 296 1 237 280 1
РСХБ Облиг 18.11.2025 18:59:29 3 110 +5 +0.16% 3 105 3 115 3 075 3 125 3 105 36 111 755 17
РСХБ Сбал 18.11.2025 18:59:29 3 070 +35 +1.15% 3 035 3 105 3 065 3 125 3 100 11 34 125 7
РСХБДолРын 18.11.2025 18:59:29 1 520 0 0% 1 520 1 485 1 485 1 520 1 515 10 15 165 3
РуАк120/80 18.11.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
Русагро 18.11.2025 22:03:17 109.96 −0.04 −0.04% 110 110.3 108.96 111.52 110.34 1 740 951 192 088 702 7 258
РУСАЛ ао 18.11.2025 22:03:50 29.405 +0.86 +3.01% 28.545 28.545 28.415 29.6 29.015 26 680 440 774 152 024 24 243
РусГидро 18.11.2025 22:03:48 0.3816 +0.0089 +2.39% 0.3727 0.372 0.372 0.3843 0.3794 243 248 000 92 288 868 5 216
Русолово 18.11.2025 22:03:50 0.4974 +0.0012 +0.24% 0.4962 0.4916 0.4916 0.4984 0.496 16 201 000 8 035 789 797
РуссНфт ао 18.11.2025 22:03:51 97.15 +2.6 +2.75% 94.55 94.55 94.3 97.8 96.45 2 696 469 260 019 334 9 053
РязЭнСб 18.11.2025 22:01:04 33.36 +1.36 +4.25% 32 31.8 31.8 33.36 32.64 121 700 3 972 578 172
СамарЭн-ао 18.11.2025 22:03:47 2.685 +0.015 +0.56% 2.67 2.67 2.66 2.71 2.685 207 000 555 815 43
СамарЭн-ап 18.11.2025 22:01:00 2.675 +0.02 +0.75% 2.655 2.645 2.63 2.685 2.645 68 000 179 870 27
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 18.11.2025 22:03:56 863.5 +8.5 +0.99% 855 855.5 839.5 870.5 858 1 225 193 1 050 971 446 17 982
СаратНПЗ 18.11.2025 22:01:07 9 200 0 0% 9 200 9 200 9 200 9 200 9 200 2 18 400 1
СаратНПЗ-п 18.11.2025 22:00:00 6 920 +40 +0.58% 6 880 6 900 6 860 6 980 6 920 194 1 341 940 56
СаратЭн-ао 18.11.2025 22:03:06 0.498 0 0% 0.498 0.509 0.484 0.511 0.503 7 120 000 3 580 690 105
СаратЭн-ап 18.11.2025 22:01:00 0.3385 +0.003 +0.89% 0.3355 0.337 0.334 0.344 0.339 3 140 000 1 064 700 22
Сахэнер ао 18.11.2025 22:01:00 3.205 +0.01 +0.31% 3.195 3.21 3.2 3.275 3.225 94 900 306 261 58
Сбербанк 18.11.2025 22:03:48 300.49 +5.81 +1.97% 294.68 294.68 293.33 302.86 299.55 44 421 757 13 305 754 915 202 394
Сбербанк-п 18.11.2025 22:03:49 296.99 +6.18 +2.13% 290.81 290.81 289.73 299 295.94 3 596 375 1 064 324 442 31 583
Светофор 18.11.2025 22:03:50 16.4 −1.52 −8.48% 17.92 17.98 16.12 17.98 16.92 1 832 003 30 996 251 6 304
Светофор п 18.11.2025 22:03:20 37 −1.5 −3.90% 38.5 38.75 36.3 39.5 37.3 1 043 398 38 943 826 5 716
СевСт-ао 18.11.2025 22:04:00 881.2 +30 +3.52% 851.2 850 848 882.2 871.8 1 398 004 1 218 742 249 32 913
Сегежа 18.11.2025 22:03:51 1.157 +0.018 +1.58% 1.139 1.139 1.13 1.159 1.149 88 999 700 102 265 390 4 769
Селигдар 18.11.2025 22:03:57 43.4 +0.55 +1.28% 42.85 43.5 42.61 43.69 43.27 983 190 42 541 274 2 738
Синара 18.11.2025 18:59:29 123 400 −200 −0.16% 123 600 123 400 123 400 123 400 123 400 45 5 553 000 9
Система ао 18.11.2025 22:03:48 12.557 +0.257 +2.09% 12.3 12.3 12.213 12.635 12.49 68 664 000 857 619 780 19 030
Славн-ЯНОС 18.11.2025 22:03:06 16.95 −0.05 −0.29% 17 17.15 16.75 17.15 16.85 7 800 131 325 16
Слав-ЯНОСп 18.11.2025 22:02:08 9.46 +0.18 +1.94% 9.28 9.24 9.06 9.66 9.26 92 500 857 290 170
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 18.11.2025 22:04:00 12.925 +0.225 +1.77% 12.7 12.7 12.665 13.01 12.91 106 812 300 1 378 289 387 15 014
СовкомЗО-1 18.11.2025 22:03:51 N/A 73.4 N/A N/A N/A N/A 0 0 0
СовкомЗО-2 18.11.2025 22:03:51 N/A 99.8746 N/A N/A N/A N/A 0 0 0
СовкомЗО-3 18.11.2025 22:03:15 35.1006 −3.8991 −10.00% 38.9997 38.9999 35.1006 38.9999 37.0503 2 60 118 2
СовкомТ101 18.11.2025 20:40:16 95.4947 −0.0031 0% 95.4978 96 95.4947 96 95.9278 14 1 089 570 4
Совкомфлот 18.11.2025 22:03:50 73.63 +2.73 +3.85% 70.9 70.8 70.65 73.84 72.83 3 921 770 285 636 355 11 899
СоврАрБиз2 18.11.2025 18:59:29 N/A 225 000 N/A N/A N/A N/A 0 0 0
СоврАрБиз3 18.11.2025 18:59:29 895 −5 −0.56% 900 900 895 910 905 11 436 10 350 060 85
СОЛЛЕРС 18.11.2025 22:03:48 543 +4 +0.74% 539 540 525 553.5 539 409 520 220 764 976 8 521
СПБ Биржа 18.11.2025 22:03:51 233.6 +11.5 +5.18% 222.1 222.9 220.1 237 231.1 15 895 644 3 672 840 062 53 436
СтаврЭнСб 18.11.2025 22:01:54 3.75 +0.03 +0.81% 3.72 3.7 3.69 3.83 3.755 214 000 803 220 56
СтаврЭнСбп 18.11.2025 22:01:00 4.49 +0.025 +0.56% 4.465 4.475 4.435 4.515 4.485 221 000 990 890 72
СТГ 18.11.2025 21:58:53 1.788 +0.015 +0.85% 1.773 1.7725 1.7725 1.808 1.795 1 490 500 2 675 514 646
Сургнфгз 18.11.2025 22:03:54 21.64 +1.035 +5.02% 20.605 20.6 20.51 21.845 21.25 57 208 800 1 215 548 213 17 742
Сургнфгз-п 18.11.2025 22:03:49 38.075 +0.14 +0.37% 37.935 37.935 37.6 38.495 37.98 24 448 660 929 086 120 46 388
СФНАрБиз7 18.11.2025 18:59:29 91 000 −800 −0.87% 91 800 91 800 88 000 91 800 90 000 312 28 060 800 131
СФНАрБизн 18.11.2025 18:59:29 620 000 +10 000 +1.64% 610 000 620 000 620 000 620 000 620 000 1 620 000 1
ТамбЭнСб 18.11.2025 22:00:42 1.288 −0.006 −0.46% 1.294 1.292 1.28 1.298 1.282 80 000 102 630 24
ТамбЭнСб-п 18.11.2025 22:01:20 0.936 −0.02 −2.09% 0.956 0.904 0.902 0.988 0.926 610 000 565 280 23
Татнфт 3ао 18.11.2025 22:03:48 567.3 +22.8 +4.19% 544.5 544.9 542.2 573.8 563.7 3 742 831 2 109 972 279 70 065
Татнфт 3ап 18.11.2025 22:03:53 535.5 +23.5 +4.59% 512 514.8 510.2 537 529.5 862 614 456 733 845 16 389
Таттел. ао 18.11.2025 22:03:49 0.5855 −0.012 −2.01% 0.5975 0.5995 0.5755 0.6025 0.588 3 781 000 2 222 970 433
ТГК-1 18.11.2025 22:03:51 0.005788 +0.00007 +1.22% 0.005718 0.00573 0.005716 0.005852 0.005798 1 527 500 000 8 856 308 770
ТГК-14 18.11.2025 22:03:24 0.00525 −0.00003 −0.57% 0.00528 0.0053 0.00519 0.0053 0.00524 2 827 800 000 14 825 318 1 088
ТГК-2 18.11.2025 22:03:50 0.005465 +0.00007 +1.30% 0.005395 0.005365 0.00524 0.0056 0.005435 845 000 000 4 592 235 236
ТГК-2 ап 18.11.2025 22:01:39 0.00801 +0.00009 +1.14% 0.00792 0.00794 0.00793 0.00831 0.00807 115 900 000 935 270 178
Телеграф 18.11.2025 22:01:42 9.34 +0.02 +0.21% 9.32 9.32 9.32 9.4 9.36 26 700 249 766 61
Телеграф-п 18.11.2025 22:03:45 5.98 +0.04 +0.67% 5.94 5.98 5.92 6 5.98 59 000 352 404 118
ТЕПЛАНТ ао 18.11.2025 22:03:12 3.73 +0.052 +1.41% 3.678 3.674 3.656 3.75 3.716 210 000 780 348 193
ТЗА ао 18.11.2025 21:59:53 118 +1.5 +1.29% 116.5 116.5 116.5 118 117.5 3 670 431 165 57
ТКБ СУБ-ЗО 18.11.2025 19:12:05 N/A 86.5 N/A N/A N/A N/A 0 0 0
ТКБИП Сбал 18.11.2025 18:59:29 N/A 8 750 N/A N/A N/A N/A 0 0 0
ТКЗамещОбл 18.11.2025 18:59:29 912 +11 +1.22% 901 916 909 925 918.5 924 848 920 111
ТКЗКК ап 18.11.2025 22:01:00 13.4 +0.12 +0.90% 13.28 13.52 13.3 13.8 13.46 26 300 353 812 26
ТМК ао 18.11.2025 22:03:50 103.4 +0.92 +0.90% 102.48 102.7 101.28 104.2 103 441 040 45 425 664 1 965
ТНСэКубань 18.11.2025 22:01:01 647 +6 +0.94% 641 648.5 647 656.5 652 960 625 905 18
ТНСэМаЭл-п 18.11.2025 22:02:30 46.8 −0.3 −0.64% 47.1 46.5 46.5 47.3 46.9 11 700 548 780 22
ТНСэнВорон 18.11.2025 22:02:40 305 −0.5 −0.16% 305.5 304.5 301.5 306 304.5 3 070 934 375 93
ТНСэнВор-п 18.11.2025 22:03:28 133.4 −1.4 −1.04% 134.8 133.4 132.8 135.8 133.4 530 70 736 20
ТНСэнМарЭл 18.11.2025 22:02:40 47 0 0% 47 47.8 46.4 48.9 47.2 39 200 1 849 140 47
ТНСэнНН ао 18.11.2025 22:01:00 3 540 +120 +3.51% 3 420 3 390 3 310 3 570 3 430 592 2 030 480 140
ТНСэнНН ап 18.11.2025 22:03:45 1 182 +8 +0.68% 1 174 1 182 1 162 1 184 1 172 114 133 634 29
ТНСэнрг ао 18.11.2025 22:01:00 2 920 +30 +1.04% 2 890 2 850 2 845 2 965 2 910 128 372 430 17
ТНСэнРст 18.11.2025 22:01:00 2.625 −0.005 −0.19% 2.63 2.675 2.58 2.675 2.635 92 000 242 265 40
ТНСэнРст-п 18.11.2025 22:03:00 1.412 +0.002 +0.14% 1.41 1.412 1.406 1.416 1.412 26 000 36 738 11
ТНСэнЯр 18.11.2025 22:03:14 770 −6 −0.77% 776 770 770 770 770 40 30 800 1
ТНСэнЯр-п 18.11.2025 22:03:17 181 +3 +1.69% 178 180 180 181 180.5 110 19 845 4
Транснф ап 18.11.2025 22:03:57 1 252.6 +8 +0.64% 1 244.6 1 242.4 1 238.6 1 271 1 254.8 461 551 579 107 120 14 835
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 18.11.2025 22:03:51 2 986.8 +79.8 +2.75% 2 907 2 907 2 892.6 2 998.2 2 957 2 963 615 8 762 459 844 75 232
УралСиб ао 18.11.2025 22:01:00 0.1151 +0.0038 +3.41% 0.1113 0.1108 0.1108 0.1161 0.1149 19 700 000 2 264 074 125
УрКузница 18.11.2025 22:03:27 255 −0.05 −0.02% 255.05 252.15 252.15 255 253.05 164 41 504 29
Фармсинтез 18.11.2025 22:03:51 2.965 +0.03 +1.02% 2.935 2.955 2.93 2.995 2.97 764 900 2 272 718 368
ФЖН-1 18.11.2025 18:59:29 N/A 1 072.9 N/A N/A N/A N/A 0 0 0
Фикс Прайс 18.11.2025 22:03:27 0.6136 −0.0008 −0.13% 0.6144 0.6187 0.6042 0.62 0.6126 153 128 000 93 769 739 9 935
ФондКонс 18.11.2025 21:59:42 109.7 +0.1 +0.09% 109.6 109.65 109.45 109.7 109.65 2 841 311 536 53
ФондПервый 18.11.2025 21:47:46 182.5 +2 +1.11% 180.5 181.5 180 184.5 183.5 42 7 703 11
Фондсуб1 18.11.2025 18:59:29 9 250 +50 +0.54% 9 200 9 000 9 000 9 250 9 000 11 99 250 2
Фондсуб2 18.11.2025 18:59:29 9 100 −100 −1.09% 9 200 9 200 9 100 9 200 9 100 203 1 853 100 9
ФондСубРуб 18.11.2025 18:59:29 9 000 0 0% 9 000 9 000 9 000 9 000 9 000 49 441 000 1
ФосАгро ао 18.11.2025 22:03:47 6 587 −56 −0.84% 6 643 6 626 6 530 6 762 6 620 94 890 628 174 441 14 905
ХаризмИдеи 18.11.2025 18:59:29 3 836 +10 +0.26% 3 826 3 836 3 836 3 836 3 836 9 34 524 1
ХеджФондА+ 18.11.2025 18:59:29 N/A 1 184 N/A N/A N/A N/A 0 0 0
ХеджФондД1 18.11.2025 18:59:29 N/A 1 170 N/A N/A N/A N/A 0 0 0
ХеджФондД5 18.11.2025 18:59:29 N/A 1 472 N/A N/A N/A N/A 0 0 0
ХеджФондР5 18.11.2025 18:59:29 N/A 2 090 N/A N/A N/A N/A 0 0 0
ХеджФондЮ5 18.11.2025 18:59:29 N/A 1 412 N/A N/A N/A N/A 0 0 0
Химпром ап 18.11.2025 22:01:00 17.32 +0.14 +0.81% 17.18 17.1 17.06 18.16 17.36 37 800 655 946 79
Хэдхантер 18.11.2025 22:03:59 2 849 +50 +1.79% 2 799 2 800 2 789 2 883 2 838 157 289 446 592 093 18 161
ХЭНДЕРСОН 18.11.2025 22:04:00 522.2 +0.6 +0.12% 521.6 522.6 518.4 526.4 522 24 712 12 901 198 1 467
ЦИАН 18.11.2025 22:03:59 670.4 +5.4 +0.81% 665 669.8 664.2 671.8 668.4 187 408 125 265 298 9 087
ЦМТ ао 18.11.2025 22:03:58 13 +0.26 +2.04% 12.74 12.86 12.76 13.14 13 49 800 647 716 107
ЦМТ ап 18.11.2025 22:03:50 11.46 +0.16 +1.42% 11.3 11.36 11.32 11.48 11.4 4 800 54 698 32
ЧеркизГ-ао 18.11.2025 22:01:49 2 947 +16 +0.55% 2 931 2 950 2 920 2 984 2 951 2 473 7 297 339 515
ЧКПЗ ао 18.11.2025 22:01:00 16 600 +150 +0.91% 16 450 16 450 16 450 16 600 16 500 5 82 400 3
ЧМК ао 18.11.2025 22:03:49 4 200 +25 +0.60% 4 175 4 180 4 180 4 220 4 200 45 189 035 24
ЭЛ5Энер ао 18.11.2025 22:03:59 0.5206 +0.001 +0.19% 0.5196 0.519 0.519 0.525 0.5222 59 854 000 31 253 831 1 338
ЭН+ГРУП ао 18.11.2025 22:03:19 393.6 +10.95 +2.86% 382.65 382.95 381.05 395.1 390.8 386 239 150 950 267 6 750
ЭнергияРКК 18.11.2025 22:03:51 14 060 +310 +2.25% 13 750 13 770 13 770 14 310 14 090 476 6 705 610 194
ЭсЭфАй ао 18.11.2025 22:03:51 1 354.6 −77.2 −5.39% 1 431.8 1 429 1 347.6 1 517.4 1 431.6 2 068 310 2 960 821 938 71 385
ЭталонГруп 18.11.2025 22:03:51 39.22 +0.82 +2.14% 38.4 38.88 38.2 39.42 38.98 1 659 930 64 697 192 6 260
ЮГК 18.11.2025 22:03:50 0.4677 +0.0024 +0.52% 0.4653 0.4664 0.4628 0.4728 0.468 286 092 000 133 891 465 7 833
ЮжКузб. ао 18.11.2025 22:03:00 862 +10 +1.17% 852 854 854 862 858 34 29 178 10
Юнипро ао 18.11.2025 22:03:48 1.383 +0.029 +2.14% 1.354 1.354 1.352 1.396 1.382 226 357 000 312 727 539 6 090
ЮТэйр ао 18.11.2025 22:03:00 10.39 +0.05 +0.48% 10.34 10.43 10.2 10.5 10.35 93 300 966 096 76
ЮУНК ао 18.11.2025 22:03:09 4 030 +20 +0.50% 4 010 4 000 3 990 4 050 4 020 39 156 960 29
Яковлев-3 18.11.2025 22:03:53 24.7 +0.18 +0.73% 24.52 24.5 23.8 25.04 24.56 3 989 000 97 982 030 2 798
Якутскэн-п 18.11.2025 22:01:00 0.339 +0.004 +1.19% 0.335 0.336 0.336 0.339 0.338 20 000 6 750 2
Якутскэнрг 18.11.2025 22:03:45 0.42 +0.004 +0.96% 0.416 0.43 0.417 0.43 0.425 2 300 000 977 760 28
ЯНДЕКС 18.11.2025 22:03:47 3 944 +61 +1.57% 3 883 3 885 3 868.5 4 016.5 3 938 914 941 3 603 090 384 48 116
ЯТЭК ао 18.11.2025 22:03:00 41.45 +0.3 +0.73% 41.15 41.3 41.25 41.8 41.55 13 170 547 091 173
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.
