Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
AGROFRGT01 30.12.2025 23:50:03 95.05 −1.16 −1.21% 96.21 97.2 93.65 97.3 95.33 326 310 783 81
ANTERRA-02 30.12.2025 23:50:03 86.99 +1.93 +2.27% 85.06 85.1 83.96 89.01 86.63 2 921 2 530 442 292
BLR-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-30 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-31 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CIB-СО-319 30.12.2025 18:49:59 N/A N/A N/A N/A N/A N/A 0 0 0
CTRLлиз1Р1 30.12.2025 23:50:03 78.77 +0.13 +0.17% 78.64 78.32 77.81 78.93 78.56 5 613 3 381 743 350
CTRLлиз1Р2 30.12.2025 23:50:03 76.78 +0.15 +0.20% 76.63 76.69 76.6 76.96 76.76 5 333 3 680 066 369
HENDERSON 30.12.2025 23:50:04 106.2 −1.03 −0.96% 107.23 107.64 106 107.64 106.46 3 216 3 423 760 328
iMT_FREE01 30.12.2025 23:50:03 101.46 +0.2 +0.20% 101.26 101.27 100.24 101.5 101.23 483 488 948 87
iАйдеко 01 30.12.2025 23:50:04 101.9 −0.01 −0.01% 101.91 101.49 101.49 102.15 101.96 2 732 2 785 678 192
iВУШ 1P2 30.12.2025 23:50:03 94.76 +0.78 +0.83% 93.98 93.9 93.11 94.97 93.82 23 844 22 370 664 1 239
iВУШ 1P3 30.12.2025 23:50:03 88.12 −0.6 −0.68% 88.72 88.65 87.16 88.85 88.12 5 762 5 077 200 253
iВУШ 1P4 30.12.2025 23:50:04 102.06 +0.92 +0.91% 101.14 101.14 100.5 102.4 101.6 16 080 16 337 049 1 021
iКарРус1P2 30.12.2025 23:50:03 90.87 −0.13 −0.14% 91 89.44 86.21 91.8 88.96 60 800 54 086 003 3 313
iКарРус1P3 30.12.2025 23:50:03 76.6 −3.05 −3.83% 79.65 79.65 74.11 79.9 76.07 63 537 48 332 445 4 251
iКарРус1P4 30.12.2025 23:50:03 79.95 −3.6 −4.31% 83.55 83.55 79 83.55 80.89 55 559 44 943 484 1 656
iКарРус1P5 30.12.2025 23:50:04 99.41 −0.31 −0.31% 99.72 99.72 97.55 99.98 98.58 25 872 25 504 941 1 887
iКарРус1P6 30.12.2025 23:50:04 90.27 −1.62 −1.76% 91.89 91.97 87 91.97 89.75 23 325 20 934 142 1 641
iКарРус1P7 30.12.2025 23:50:04 85.39 −1.6 −1.84% 86.99 86.92 84.01 87 85.12 19 710 16 777 129 1 180
iПМЕДДМ2Р1 30.12.2025 23:50:03 99.02 +0.23 +0.23% 98.79 98.86 98.81 99.37 99.05 604 598 238 99
iПМЕДДМ2Р2 30.12.2025 23:50:04 100.05 +0.04 +0.04% 100.01 100.4 99.5 100.98 100.14 844 845 212 72
iПозитивР1 30.12.2025 23:50:03 99.6 +0.23 +0.23% 99.37 99.34 99.08 99.6 99.51 4 758 4 734 900 471
iПозитивР2 30.12.2025 23:50:03 103.31 +0.12 +0.12% 103.19 103.48 103.09 103.48 103.27 2 597 2 681 964 238
iПозитивР3 30.12.2025 23:50:04 105.92 +0.47 +0.45% 105.45 105.5 105.45 106.27 105.91 15 463 16 376 440 646
iСелкт1Р3R 30.12.2025 23:50:03 98.97 +0.07 +0.07% 98.9 98.9 98.79 99.14 98.93 2 713 2 683 904 249
iСелкт1Р4R 30.12.2025 23:50:03 100.15 +0.21 +0.21% 99.94 99.93 99.7 100.25 100.01 5 032 5 032 326 531
iСелктл1Р5 30.12.2025 23:50:03 104.57 +0.76 +0.73% 103.81 103.97 103.6 105.01 104.38 11 075 11 560 508 577
iСелктл1Р6 30.12.2025 23:50:04 101.98 −0.02 −0.02% 102 102.4 101.5 103.3 102.23 8 030 8 209 007 429
iУОМЗ Б-4 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
iУОМЗ Б-5 30.12.2025 23:50:03 N/A 92.73 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П1 30.12.2025 23:50:01 N/A 97.88 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П2 30.12.2025 23:50:03 98.87 0 0% 98.87 98.87 98.87 98.87 98.87 176 174 011 1
iХРОМОС Б1 30.12.2025 23:50:03 103.83 +0.5 +0.48% 103.33 103.25 103 104.26 103.68 3 462 3 589 509 363
iЭдьюкейшн 30.12.2025 23:50:04 99.86 +0.07 +0.07% 99.79 99.21 98.19 99.87 99.19 1 088 1 079 192 136
MTRCSPR001 30.12.2025 23:50:03 99.98 −0.05 −0.05% 100.03 99.5 99.5 99.98 99.77 94 93 788 23
NSKATD-01 30.12.2025 23:50:03 100.32 +0.05 +0.05% 100.27 100.24 100.24 100.99 100.62 1 177 1 184 335 117
NSKATD-02 30.12.2025 23:50:03 109.19 +1.13 +1.05% 108.06 108.58 107.88 109.48 108.81 1 902 2 069 639 223
NSKATD-03 30.12.2025 23:50:04 104.52 +0.72 +0.69% 103.8 103.6 103.5 104.97 104.19 19 550 20 369 270 690
PLAZA BO01 30.12.2025 23:50:03 87.44 +0.87 +1.00% 86.57 87.25 86.37 87.47 86.95 507 440 812 113
PLAZABO-02 30.12.2025 23:50:03 92.19 +0.29 +0.32% 91.9 89.4 89.39 92.22 91.02 218 198 416 60
PolyusZL1 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-26 30.12.2025 23:50:01 N/A 103 N/A N/A N/A N/A 0 0 0
RUS-27 30.12.2025 23:50:01 N/A 96 N/A N/A N/A N/A 0 0 0
RUS-27 EUR 30.12.2025 23:50:03 N/A 94 N/A N/A N/A N/A 0 0 0
RUS-28 30.12.2025 23:50:04 119.4307 +2.1206 +1.81% 117.3101 117.9999 117.7198 119.4307 118.6657 75 6 892 693 40
RUS-29 30.12.2025 23:50:01 N/A 96.5 N/A N/A N/A N/A 0 0 0
RUS-30 30.12.2025 23:50:04 106.8835 +1.922 +1.83% 104.9615 104.9615 104.9615 106.8836 106.1902 67 000 247 956 26
RUS-32 EUR 30.12.2025 23:50:03 N/A 79 N/A N/A N/A N/A 0 0 0
RUS-35 30.12.2025 23:50:01 N/A 89.5 N/A N/A N/A N/A 0 0 0
RUS-36 EUR 30.12.2025 23:50:03 N/A 74 N/A N/A N/A N/A 0 0 0
RUS-42 30.12.2025 23:50:04 N/A 95 N/A N/A N/A N/A 0 0 0
RUS-43 30.12.2025 23:50:04 N/A 96.8 N/A N/A N/A N/A 0 0 0
RUS-47 30.12.2025 23:50:01 N/A 89.7 N/A N/A N/A N/A 0 0 0
R-Vision 1 30.12.2025 23:50:03 98.96 +0.28 +0.28% 98.68 98.68 98.68 98.96 98.8 83 82 001 22
R-Vision 2 30.12.2025 23:50:04 115.26 +0.64 +0.56% 114.62 114.63 113.78 115.39 114.43 2 076 2 375 571 192
RZD-27 EUR N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SELGOLD001 29.12.2025 23:50:03 81.19 +0.9 +1.12% 80.29 81.22 80.2 82.15 80.85 3 335 30 180 411 791
SELGOLD002 30.12.2025 23:50:03 82.98 +1.06 +1.29% 81.92 82.27 82.13 83.15 82.67 175 1 614 076 59
SELGOLD003 30.12.2025 23:50:03 83 +1.54 +1.89% 81.46 83.73 81.17 83.73 82.27 335 3 074 949 135
SELSILV01 30.12.2025 23:50:03 100.79 −0.15 −0.15% 100.94 100.99 99.8 101 100.67 772 1 396 786 35
SUEK-26 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
sАтомэнп01 30.12.2025 23:50:03 97.06 −0.32 −0.33% 97.38 97.33 96.82 97.39 97.19 784 761 935 85
sВЭБ2P-33 30.12.2025 23:50:03 93.8 +0.3 +0.32% 93.5 93.5 93.31 93.8 93.55 28 165 26 349 553 284
sВЭБ2Р-52 30.12.2025 23:50:04 99.69 −0.12 −0.12% 99.81 99.84 99.01 99.88 99.53 502 499 617 64
sВЭБP-39 30.12.2025 23:50:03 97.79 +0.69 +0.71% 97.1 97.48 96.5 98.1 97.46 2 233 2 176 352 188
sГПБ005P1P 30.12.2025 23:50:03 99.11 +0.13 +0.13% 98.98 99.18 99.07 99.2 99.19 254 251 938 30
sГТЛК 2P-9 30.12.2025 23:50:04 100.96 −0.03 −0.03% 100.99 100.99 100.59 101.5 101.03 42 708 43 149 097 1 148
sГТЛК2P-11 30.12.2025 23:50:04 100.5 −0.61 −0.60% 101.11 101.15 100.26 102.5 101.03 4 126 4 168 645 224
sЕвТран2P1 30.12.2025 23:50:03 82.62 −0.19 −0.23% 82.81 82.81 82.18 83.35 82.78 6 131 5 075 433 675
sЕвТранс01 30.12.2025 23:50:04 100.9 +0.5 +0.50% 100.4 100.4 100.05 101.41 100.77 27 212 27 422 547 842
sЕвТрнс2P2 30.12.2025 23:50:03 82.83 +0.15 +0.18% 82.68 82.41 81.2 83.32 82.17 7 021 5 768 986 369
sИАДОМ1P19 30.12.2025 23:50:03 N/A 97.94 N/A N/A N/A N/A 0 0 0
sИАДОМ1P26 30.12.2025 23:50:03 N/A 97.24 N/A N/A N/A N/A 0 0 0
sИАДОМ1P37 30.12.2025 23:50:03 98.45 +0.1 +0.10% 98.35 98.45 98.4 98.45 98.45 32 24 567 10
sКапиталР1 30.12.2025 23:50:03 96.54 +1.09 +1.14% 95.45 97.95 95.82 98 96.61 536 517 826 90
sЛЕГЕНД2P1 30.12.2025 23:50:03 99.62 +0.22 +0.22% 99.4 99.89 99.62 99.89 99.86 8 7 989 3
sМГор74-об 30.12.2025 23:50:03 87.1 +0.12 +0.14% 86.98 87 86.52 87.1 86.86 1 058 918 961 219
sМЕТАЛИ1P9 30.12.2025 23:50:03 100.9 +0.28 +0.28% 100.62 100.86 100.62 100.91 100.75 4 429 4 462 255 208
sРуСол клА 30.12.2025 23:50:01 98.59 +0.1 +0.10% 98.49 95.7 95.7 98.59 96.02 225 108 560 13
sРуСол клБ 30.12.2025 23:50:01 84.4 −1.05 −1.23% 85.45 84.17 82 85.5 82.52 11 213 5 364 560 521
sРуСол клВ 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
sСистем2P6 30.12.2025 23:50:04 100.29 −0.2 −0.20% 100.49 100.49 99.99 100.49 100.1 96 705 96 802 346 1 700
sСистем2P7 30.12.2025 23:50:04 100.72 +0.62 +0.62% 100.1 100.09 99.82 100.91 100.09 29 108 29 134 705 441
sСОПФДОМ10 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
sСОПФДОМ12 30.12.2025 23:50:04 100.27 +0.39 +0.39% 99.88 100.29 99.6 100.29 100.02 220 220 050 28
sСОПФДОМ13 30.12.2025 23:50:04 108.7 +2.57 +2.42% 106.13 106.13 106.13 108.82 108.21 165 178 539 41
sСОПФДОМ14 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
sСОПФДОМ4 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
sСОПФДОМ5 30.12.2025 23:50:03 98.77 +0.16 +0.16% 98.61 98.46 98.29 98.84 98.53 134 132 027 30
sСОПФДОМ6 30.12.2025 23:50:03 99.49 +1.23 +1.25% 98.26 98.77 97.19 99.69 99.05 547 542 293 34
sСОПФДОМ8 30.12.2025 23:50:03 100.22 +0.62 +0.62% 99.6 99.82 99.82 100.25 100.22 110 110 245 14
sСОПФДОМ9 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
sСоц.раз01 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
sСоц.раз02 30.12.2025 23:50:03 97.94 −0.33 −0.34% 98.27 99.21 97.94 99.98 99.38 43 10 761 7
sСТМ 1P2 30.12.2025 23:50:03 95.5 +0.64 +0.67% 94.86 94.86 94.41 95.64 94.98 4 156 3 947 571 421
sТбанк3P1 30.12.2025 23:50:03 99.53 −0.03 −0.03% 99.56 99.2 99.2 99.62 99.45 76 75 584 24
sТКК кл.А1 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
sТКК кл.А2 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
sТКК кл.А3 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
sТКК кл.А4 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
sТКК кл.Б 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
А101 1P01 30.12.2025 23:50:03 102.42 +0.13 +0.13% 102.29 102.28 102.12 102.57 102.38 1 064 1 089 370 161
А101 1P02 30.12.2025 23:50:04 100.59 +0.09 +0.09% 100.5 100.67 100.3 100.69 100.1 52 777 53 032 047 1 340
А101 1P03 30.12.2025 23:50:04 102.4 +0.85 +0.84% 101.55 101.13 101.12 102.5 101.88 1 418 1 444 623 101
АБЗ-1 1Р03 30.12.2025 23:50:03 99.74 −0.14 −0.14% 99.88 99.99 99.7 99.99 99.81 1 703 297 464 137
АБЗ-1 1Р04 30.12.2025 23:50:03 99.18 +0.11 +0.11% 99.07 99.25 98.83 100.2 99.47 11 064 3 741 641 602
АБЗ-1 1Р05 30.12.2025 23:50:03 96.45 +0.1 +0.10% 96.35 96.2 96 96.57 96.31 11 710 5 695 249 703
АБЗ-1 2Р01 29.12.2025 23:50:03 99.9 +0.38 +0.38% 99.52 99.51 99.25 100 99.85 2 564 2 560 218 100
АБЗ-1 2Р02 30.12.2025 23:50:04 101.29 +0.12 +0.12% 101.17 101.17 100.76 101.5 101.24 2 691 2 724 317 192
АБЗ-1 2Р03 30.12.2025 23:50:04 111 +0.66 +0.60% 110.34 110.47 109.98 111.35 110.82 4 599 5 096 478 362
АБЗ-1 2Р04 30.12.2025 23:50:04 102.4 +0.78 +0.77% 101.62 101.7 101.63 102.48 102.1 10 708 10 933 196 656
АБЗ-1 2Р05 30.12.2025 23:50:04 100 +0.1 +0.10% 99.9 100 99.77 100.34 98.81 3 555 3 555 181 156
Абрау2P-01 30.12.2025 23:50:04 101.21 +0.21 +0.21% 101 101.01 101 101.35 101.16 992 1 003 550 140
АВТОБФ БП3 30.12.2025 23:50:03 97.03 +0.04 +0.04% 96.99 97.02 97.02 97.03 97.02 11 10 672 3
АВТОБФ БП4 30.12.2025 23:50:03 100.99 +2.27 +2.30% 98.72 101.01 100.99 101.01 101 7 7 070 4
АВТОБФ БП5 30.12.2025 23:50:03 100.4 0 0% 100.4 100.4 100.4 100.4 100.4 2 2 008 1
АВТОБФ БП6 30.12.2025 23:50:03 100.69 +3.98 +4.12% 96.71 100.9 98.97 100.9 100.72 12 12 087 5
АВТОБФ БП7 30.12.2025 23:50:04 99.63 0 0% 99.63 99.65 99.19 99.9 99.65 3 675 3 662 149 149
АВТОДОМ1Р2 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор 03 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор 04 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор2Р1 30.12.2025 23:50:01 97.8 +0.8 +0.82% 97 96.95 96.95 97.92 97.34 29 15 808 10
Автодор3Р2 30.12.2025 23:50:03 94.98 +0.08 +0.08% 94.9 94.92 94.64 95 94.93 3 411 3 238 064 148
Автодор3Р3 30.12.2025 23:50:03 99.8 +0.28 +0.28% 99.52 99.7 99.67 99.81 99.7 945 942 164 88
Автодор4Р1 30.12.2025 23:50:03 95.85 +0.29 +0.30% 95.56 95.85 95.65 96.21 95.84 203 194 554 49
Автодор4Р4 30.12.2025 23:50:03 97.89 +0.5 +0.51% 97.39 97.4 97.25 97.89 97.49 1 638 1 596 887 65
Автодор5Р1 30.12.2025 23:50:03 97.54 +0.2 +0.21% 97.34 97.38 97.2 97.7 97.49 5 103 3 979 865 155
Автодор5Р2 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р3 30.12.2025 23:50:03 98.65 +0.49 +0.50% 98.16 98.37 98.31 99.7 98.69 1 646 1 624 375 211
Автодор5Р4 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Автом01CNY 30.12.2025 23:50:03 108.9996 +1.2668 +1.18% 107.7328 107.7328 105.5003 108.9996 107.6849 222 264 468 34
АгроUSD1P1 30.12.2025 23:50:04 102.2 +0.2121 +0.21% 101.9879 100.78 100.78 102.2199 101.4915 179 140 697 29
Агродом01 30.12.2025 23:50:03 74.7 −0.3 −0.40% 75 74.69 71.39 77.25 74.76 1 107 827 561 147
Агродом02 30.12.2025 23:50:04 102 +1.5 +1.49% 100.5 101.94 100.19 102.99 101.78 801 815 297 55
Агроэко1Р1 30.12.2025 23:50:04 98 +0.63 +0.65% 97.37 97.33 96.97 98.01 97.47 401 390 872 57
АГТК БО-01 30.12.2025 23:50:03 99.8 +0.14 +0.14% 99.66 99.09 98.86 99.8 99.6 423 252 791 60
АГТК БО-02 30.12.2025 23:50:03 88.59 +0.54 +0.61% 88.05 87.76 87.76 89.41 88.4 111 98 121 32
АГТК БО-03 30.12.2025 23:50:03 92.32 +0.36 +0.39% 91.96 91.95 91.8 92.34 91.87 186 170 887 30
АГТК БО-04 30.12.2025 23:50:03 95.45 −1.2 −1.24% 96.65 96.65 95.01 96.94 95.83 150 143 747 39
АГТК БО-05 30.12.2025 23:50:03 96.27 +2.38 +2.53% 93.89 94.45 94.34 96.27 94.5 97 91 664 17
АдвТрак1Р1 30.12.2025 23:50:04 104.7 −0.34 −0.32% 105.04 105.79 103.55 105.98 104.77 2 015 2 111 020 176
АЗБУКАВКП1 30.12.2025 23:50:01 96.7 +0.7 +0.73% 96 96.87 95.58 96.87 96.32 1 710 1 646 990 128
АЗБУКАВКП2 30.12.2025 23:50:03 101.08 +0.11 +0.11% 100.97 100.97 100.97 101.14 100.98 318 321 115 17
АЗБУКАВКП3 30.12.2025 23:50:03 100.19 +0.28 +0.28% 99.91 100.54 100 100.54 100.19 1 159 1 161 246 22
АЙГЕНИС-01 30.12.2025 23:50:03 100.05 +0.75 +0.76% 99.3 99.71 99.44 100.2 99.87 1 051 1 049 619 50
АйДиКол1P1 30.12.2025 23:50:04 111.7 +1.73 +1.57% 109.97 110.2 109.9 112.34 111.21 2 729 3 034 819 215
АйДиКол1P3 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
АйДиКол1P4 30.12.2025 23:50:04 105.44 +0.5 +0.48% 104.94 104.96 103.72 105.45 104.81 1 306 1 368 833 138
АйДиКол1P5 30.12.2025 23:50:04 105.45 +0.73 +0.70% 104.72 104.73 103.9 105.48 104.91 985 1 033 395 93
АйДиКол1P6 30.12.2025 23:50:04 102.59 +0.29 +0.28% 102.3 102.3 102.1 102.6 102.53 2 540 2 604 143 113
АйДиКол1Р2 30.12.2025 23:50:03 99.48 +0.35 +0.35% 99.13 99.43 99.16 99.48 99.46 260 236 884 28
АйДиКоле03 30.12.2025 23:50:03 98.05 +0.04 +0.04% 98.01 98.01 95.59 98.25 96.9 1 797 1 741 237 252
АйДиКоле04 30.12.2025 23:50:03 96.1 −0.54 −0.56% 96.64 96.14 96.04 96.94 96.14 730 701 798 61
АйДиКоле05 30.12.2025 23:50:03 101.8 +1.6 +1.60% 100.2 101.5 101.5 101.8 101.69 50 50 844 9
АйДиКоле06 30.12.2025 23:50:03 98.69 +0.19 +0.19% 98.5 98.32 97.96 98.9 98.43 3 667 3 309 903 317
АйДиКоле07 30.12.2025 23:50:03 99.47 +0.47 +0.47% 99 99.19 98.9 99.79 99.26 556 551 882 102
АИЖК14-2А3 30.12.2025 19:00:02 N/A 350 N/A N/A N/A N/A 0 0 0
АквилонЛP2 30.12.2025 23:50:03 99.11 −0.39 −0.39% 99.5 98.77 98.77 99.8 99.57 309 153 830 20
АквилонЛP3 30.12.2025 23:50:03 98.72 +0.17 +0.17% 98.55 98.56 98.26 99.66 98.97 485 211 202 32
АквилонЛP4 30.12.2025 23:50:04 100.03 +0.53 +0.53% 99.5 99.93 99.92 100.25 100 431 431 003 52
Акрон Б1P1 30.12.2025 23:50:01 93.32 −3.37 −3.49% 96.69 96.61 91.75 96.61 92.59 21 19 443 8
Акрон Б1P2 30.12.2025 23:50:01 95.98 +0.04 +0.04% 95.94 95.98 95.98 95.98 95.98 1 960 1
Акрон Б1P4 30.12.2025 23:50:03 102.0839 +1.2455 +1.24% 100.8384 101.9554 101.3566 102.0839 100.9031 276 1 547 267 26
Акрон Б1P5 30.12.2025 23:50:03 101.43 +0.34 +0.34% 101.09 100.96 100.91 101.43 101.2 366 370 381 75
Акрон Б1P6 30.12.2025 23:50:03 103.27 −0.16 −0.15% 103.43 103.49 103.12 103.49 103.46 2 380 2 462 251 103
Акрон Б1P7 30.12.2025 23:50:04 104.0714 +0.4137 +0.40% 103.6577 103.6578 102.9403 104.834 103.7749 1 306 14 976 205 141
Акрон Б1P8 30.12.2025 23:50:04 102.9993 +0.9369 +0.92% 102.0624 102.2322 100.3 103.9 102.5414 122 9 688 607 43
Акрон Б1P9 30.12.2025 23:50:04 104.6 +1.15 +1.11% 103.45 104.3396 102.5375 105.0277 104.0732 15 1 209 018 12
Акрон Б2P1 30.12.2025 23:50:04 104.51 −0.3394 −0.32% 104.8494 104.51 104.51 104.51 104.51 1 80 939 1
АЛРОCЗ027Д 30.12.2025 23:50:03 97.0978 +2.2354 +2.36% 94.8624 95.4196 95.0612 97.1924 95.8574 28 2 078 671 20
АЛРОСА1Р1 29.12.2025 23:50:03 99.66 +0.06 +0.06% 99.6 99.79 99.55 99.8 99.7 5 038 5 022 810 331
АЛРОСА1Р2 29.12.2025 23:50:03 100.2 +0.08 +0.08% 100.12 100.12 100 100.5 100.26 11 960 11 991 004 335
АЛРОСА1Р3 30.12.2025 23:50:04 101.2001 +0.887 +0.88% 100.3131 101.2995 100.3019 101.8642 100.6906 3 802 29 648 544 111
АЛРОСА2Р1 29.12.2025 23:50:04 100.06 +0.01 +0.01% 100.05 100.2 99.8 100.2 99.92 3 262 3 259 316 155
АлфФб ПК1 30.12.2025 23:50:04 98.9 +0.38 +0.39% 98.52 98.52 97.63 98.9 98.4 11 482 9 988 599 179
Альта 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 30.12.2025 23:50:01 105.59 +2.32 +2.25% 103.27 103.28 103.27 105.6 104.69 89 93 170 19
АЛЬФА БО40 30.12.2025 23:50:01 102.56 +2.81 +2.82% 99.75 99.86 99.41 103.16 100.09 168 168 157 25
АЛЬФАT2CR3 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
АЛЬФАT2CR4 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
АЛЬФАT2CR5 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
АЛЬФАБ1Р04 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р10 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р11 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р12 29.12.2025 19:00:02 N/A 100 N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р13 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р14 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р16 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р17 30.12.2025 23:50:03 N/A 64.45 N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р20 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р21 30.12.2025 19:00:03 N/A 94.49 N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р22 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р23 30.12.2025 23:50:04 N/A 70 N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р26 30.12.2025 23:50:04 N/A 110 N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р30 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р31 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р32 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р33 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р6 30.12.2025 23:50:03 N/A 111 N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р9 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р24 30.12.2025 23:50:03 100.03 +0.04 +0.04% 99.99 100 99.6 100.04 99.93 4 519 4 515 891 219
АЛЬФАБ2Р25 30.12.2025 23:50:03 99.13 −0.27 −0.27% 99.4 99.5 98.79 99.71 99.02 2 987 2 957 663 147
АЛЬФАБ2Р26 30.12.2025 23:50:03 99.4 −0.39 −0.39% 99.79 99.74 99.08 100 99.37 5 533 5 497 995 183
АЛЬФАБ2Р29 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р30 30.12.2025 23:50:04 101 +0.18 +0.18% 100.82 101 99.91 101 100.67 901 907 053 81
АльфаБО-18 30.12.2025 23:50:01 100.19 −0.01 −0.01% 100.2 100.25 99.87 100.28 100.12 2 754 2 757 426 245
АльфаБО-21 30.12.2025 23:50:01 98.29 −0.38 −0.39% 98.67 98.75 98.29 98.75 98.48 118 116 212 17
АЛЬФА-БС01 30.12.2025 23:50:01 N/A 78.5 N/A N/A N/A N/A 0 0 0
АЛЬФАДОН01 30.12.2025 23:50:03 77.63 +0.03 +0.04% 77.6 76.91 76.9 78 77.66 1 551 963 570 218
АЛЬФАДОНБ1 30.12.2025 23:50:04 91.34 +0.41 +0.45% 90.93 91.19 90.14 93.1 91.21 2 878 2 625 084 169
АЛЬФАЗО350 30.12.2025 23:50:03 90.015 +4.265 +4.97% 85.75 87.1999 87.1999 90.015 88.4789 23 1 576 049 12
АЛЬФАЗО850 30.12.2025 23:50:03 100.98 +0.3262 +0.32% 100.6538 100.3 100.3 100.98 100.7442 337 26 293 741 75
АльфаЛБ02 30.12.2025 23:50:03 100.84 −0.11 −0.11% 100.95 101.37 100.17 102.99 101.4 545 552 627 75
АЛЬЯНС 1P1 30.12.2025 23:50:03 96.95 +0.43 +0.45% 96.52 96 96 97 96.86 1 388 1 344 390 274
АЛЬЯНС 1P2 30.12.2025 23:50:03 91.99 +2.03 +2.26% 89.96 89.12 89.12 91.99 90.39 127 114 798 54
АЛЬЯНС 1P3 30.12.2025 23:50:03 84.6 +0.4 +0.48% 84.2 84.81 83.95 84.81 84.38 594 501 196 115
АЛЬЯНС 1P4 30.12.2025 23:50:03 89.29 +0.29 +0.33% 89 89 88.38 89.74 89.3 1 207 1 077 837 154
АЛЬЯНС 1P5 30.12.2025 23:50:03 86.49 +4.53 +5.53% 81.96 84.52 82.55 86.77 83.39 221 184 297 30
АЛЬЯНС 1P6 30.12.2025 23:50:03 75.44 +0.55 +0.73% 74.89 74.94 74.3 75.47 74.98 1 180 884 806 211
АЛЬЯНС 1P7 30.12.2025 23:50:03 99.22 +1.25 +1.28% 97.97 98.98 97.08 99.99 99.14 469 464 977 55
АЛЬЯНС 1P8 30.12.2025 23:50:04 100.17 +0.1 +0.10% 100.07 100.07 100.07 100.17 100.11 556 556 605 54
Амур 24001 30.12.2025 23:50:03 103.52 +0.1 +0.10% 103.42 103.48 103.25 103.53 103.49 1 104 1 142 542 75
Амур 31002 30.12.2025 23:50:04 102.49 −0.3 −0.29% 102.79 102.87 102 102.99 102.4 2 054 2 103 228 155
АНТЕРРА-03 30.12.2025 23:50:03 100.67 −0.48 −0.47% 101.15 101.29 99.98 101.29 100.61 2 583 2 598 779 263
АПРИ 2Р1 30.12.2025 23:50:03 99.8 +0.39 +0.39% 99.41 99.56 99.22 99.9 99.77 950 947 820 151
АПРИ 2Р10 30.12.2025 23:50:04 105.8 +0.44 +0.42% 105.36 105.32 103.88 105.96 104.76 3 509 3 676 125 383
АПРИ 2Р11 30.12.2025 23:50:04 103.69 +0.89 +0.87% 102.8 102.8 102.62 103.7 103.27 15 622 16 133 312 744
АПРИ 2Р12 30.12.2025 23:50:04 104.89 +1.89 +1.83% 103 103.2 102.83 104.99 103.73 17 043 17 679 310 452
АПРИ 2Р2 30.12.2025 23:50:03 102 +0.4 +0.39% 101.6 101.6 101.44 102 101.69 3 129 3 181 801 281
АПРИ 2Р3 30.12.2025 23:50:03 98.2 +0.24 +0.24% 97.96 97.91 97.47 98.57 97.99 4 958 4 858 523 365
АПРИ 2Р4 30.12.2025 23:50:03 99.24 +0.5 +0.51% 98.74 98.5 98.5 99.33 98.96 1 195 1 182 608 249
АПРИ 2Р5 30.12.2025 23:50:03 98.15 +0.05 +0.05% 98.1 97.02 97.02 98.25 97.79 1 145 1 119 713 162
АПРИ 2Р6 30.12.2025 23:50:03 99.56 +0.03 +0.03% 99.53 100.35 99.55 100.35 99.56 289 287 731 31
АПРИ 2Р7 30.12.2025 23:50:04 104.07 +0.29 +0.28% 103.78 103.66 101.14 104.1 103.65 2 090 2 166 330 216
АПРИ 2Р8 30.12.2025 23:50:03 100.19 +0.71 +0.71% 99.48 99.6 99.06 100.25 99.88 9 234 9 223 229 693
АПРИ 2Р9 30.12.2025 23:50:04 102.24 +0.59 +0.58% 101.65 101.65 101.42 102.35 101.97 11 664 11 893 239 861
Апт36,61P1 30.12.2025 19:00:02 N/A 97 N/A N/A N/A N/A 0 0 0
Апт36,62P1 30.12.2025 23:50:03 N/A 99.95 N/A N/A N/A N/A 0 0 0
Апт36,62P2 30.12.2025 23:50:04 104.96 +0.04 +0.04% 104.92 104.96 104.28 104.99 104.81 1 494 1 565 900 139
АРАГОН БП1 30.12.2025 23:50:01 N/A 102.01 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 30.12.2025 19:00:02 N/A 103 N/A N/A N/A N/A 0 0 0
АРАГОН об 30.12.2025 19:00:02 N/A 102 N/A N/A N/A N/A 0 0 0
АРЕНЗА1Р01 30.12.2025 23:50:03 100.07 −0.01 −0.01% 100.08 99.74 99.7 100.1 99.86 362 108 446 41
АРЕНЗА1Р02 30.12.2025 23:50:03 97.73 +0.53 +0.55% 97.2 97.3 96.93 97.96 97.54 1 042 406 565 79
АРЕНЗА1Р03 30.12.2025 23:50:03 101.05 +0.43 +0.43% 100.62 100.55 100.55 101.1 100.76 915 921 941 90
АРЕНЗА1Р04 30.12.2025 23:50:03 98.98 −0.01 −0.01% 98.99 98.12 97.91 99 98.7 1 417 1 398 547 215
АРЕНЗА1Р05 30.12.2025 23:50:03 99.24 +0.09 +0.09% 99.15 99.39 99.24 99.55 99.36 16 14 307 8
АРЕНЗА1Р06 30.12.2025 23:50:03 100.11 +0.04 +0.04% 100.07 99.78 99.78 100.11 99.99 56 55 996 17
Арктик 01 30.12.2025 23:50:04 115.04 +0.75 +0.66% 114.29 115.23 114.29 115.27 115.02 695 799 397 90
АрлифтБО01 30.12.2025 23:50:03 102.75 +0.03 +0.03% 102.72 102.72 102.72 102.75 102.74 33 25 427 6
Артгн БО01 30.12.2025 23:50:03 96.5 +0.42 +0.44% 96.08 96.08 95.09 97.2 96.3 1 114 1 072 803 95
АртгнБО02 30.12.2025 23:50:04 105.18 +2.18 +2.12% 103 103 102.15 105.2 104.49 2 974 3 107 384 240
Асача 1P1 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
АСВ 1Р01 30.12.2025 23:50:03 95 +0.23 +0.24% 94.77 94.68 94.6 95 94.88 210 199 241 26
АСВ 1Р02 30.12.2025 23:50:03 96.54 +0.24 +0.25% 96.3 96.31 96.3 96.8 96.74 312 301 818 112
АСВ 1Р03 30.12.2025 23:50:03 N/A 101.8 N/A N/A N/A N/A 0 0 0
АСВ 1Р04 30.12.2025 23:50:04 104.21 +0.08 +0.08% 104.13 104.45 104.17 104.5 104.38 148 154 481 17
АСГТРАФО-1 30.12.2025 23:50:04 102.44 +1.23 +1.22% 101.21 101.93 101.39 102.44 102.04 1 232 1 257 158 168
АСпэйс 1Р1 30.12.2025 23:50:03 95.19 +0.88 +0.93% 94.31 94.31 94.19 95.49 94.63 633 599 033 117
АСпэйс 1Р2 30.12.2025 23:50:04 111.86 +0.36 +0.32% 111.5 111.6 108.7 112.6 111.12 1 427 1 585 735 168
АСПЭКДом02 30.12.2025 23:50:03 103.19 +2.15 +2.13% 101.04 101.36 101.28 103.19 101.76 170 172 984 30
АТОМ БП01 30.12.2025 23:50:03 98.42 +0.47 +0.48% 97.95 98.59 97.99 99.98 98.09 442 433 570 52
Атомэнп04 30.12.2025 23:50:04 102.21 +0.01 +0.01% 102.2 102.47 101.86 102.51 102.3 1 694 1 732 927 117
Атомэнпр03 30.12.2025 23:50:03 100.12 +0.07 +0.07% 100.05 100.05 100 100.13 100.12 2 577 2 580 155 126
Атомэнпр05 30.12.2025 23:50:04 108.25 +0.46 +0.43% 107.79 107.79 107.79 108.25 107.94 25 377 27 392 880 599
Атомэнпр06 30.12.2025 23:50:04 104.0967 +1.6467 +1.61% 102.45 101.6 101.6 106.5082 103.7781 377 30 300 480 100
Атомэнпр07 30.12.2025 23:50:04 98.08 −0.3 −0.30% 98.38 98.38 97.44 98.86 97.86 922 973 903 194 152 2 915
Атомэнпр08 30.12.2025 23:50:04 100 −0.38 −0.38% 100.38 100.38 99.99 100.39 100.16 24 681 24 721 146 494
Атомэнпр09 30.12.2025 23:50:04 101.3 +0.05 +0.05% 101.25 101.45 101.19 101.55 101.31 18 424 18 665 622 660
Атомэнпр10 30.12.2025 23:50:04 101 −0.1 −0.10% 101.1 101.6 100.5 101.69 101.13 114 751 116 047 863 1 705
АФАНСБО-01 30.12.2025 23:50:03 98.3 +0.3 +0.31% 98 97.43 97.43 98.86 98.13 52 51 027 20
АФБАНК1Р11 30.12.2025 23:50:03 100.35 +0.01 +0.01% 100.34 100.06 100.02 100.35 100.25 3 834 3 843 680 147
АФБАНК1Р12 30.12.2025 23:50:03 99.59 −0.37 −0.37% 99.96 99.9 99.59 99.98 99.73 5 527 5 512 092 113
АФБАНК1Р13 30.12.2025 23:50:03 99.86 −0.03 −0.03% 99.89 99.89 99.6 100.1 99.97 11 827 11 823 258 168
АФБАНК1Р14 30.12.2025 23:50:04 108.35 +0.16 +0.15% 108.19 108.39 107.8 108.39 108.2 3 325 3 597 533 296
АФБАНК1Р15 30.12.2025 23:50:04 103.3 −0.33 −0.32% 103.63 103.63 103.05 103.7 103.32 3 943 4 074 018 262
АФБАНК1Р16 30.12.2025 23:50:04 102.44 +0.04 +0.04% 102.4 102.47 102.26 102.47 102.43 7 519 7 701 868 333
АФБАНК1Р17 30.12.2025 23:50:04 100.5 +0.02 +0.02% 100.48 100.49 100.19 100.5 100.43 183 183 796 42
Аэрофл БО1 30.12.2025 23:50:03 97.3 +0.06 +0.06% 97.24 97.11 97.11 97.6 97.37 5 247 5 108 904 312
Аэрофл2Б01 30.12.2025 23:50:04 101.2 +0.56 +0.56% 100.64 100.64 100.64 101.27 100.96 12 142 12 258 614 460
Аэрофл2Б02 30.12.2025 23:50:04 99.32 −0.04 −0.04% 99.36 99.36 98.85 99.49 99.18 21 071 20 897 581 765
Аэрфью2Р02 30.12.2025 23:50:03 97.7 +0.68 +0.70% 97.02 97.06 97.06 97.71 97.39 3 228 3 143 638 181
Аэрфью2Р03 30.12.2025 23:50:03 96.53 +1 +1.05% 95.53 96.61 95.01 96.82 96 1 025 983 973 66
Аэрфью2Р04 30.12.2025 23:50:04 108.19 +1.47 +1.38% 106.72 106.52 106.07 108.95 107.79 16 248 17 513 455 1 336
Аэрфью2Р05 30.12.2025 23:50:04 101.55 +0.37 +0.37% 101.18 101.16 100.81 101.74 101.51 4 997 5 072 445 299
Аэрфью2Р06 30.12.2025 23:50:04 98 −0.7 −0.71% 98.7 98.99 97.01 99.28 98.28 26 501 26 045 904 963
Байсэл 1Р1 30.12.2025 23:50:03 99.06 +0.9 +0.92% 98.16 98.16 98.16 99.66 98.88 582 575 499 122
Байсэл 1Р2 30.12.2025 23:50:03 99.52 −0.43 −0.43% 99.95 99.18 99.18 101.1 100.2 389 389 767 69
Байсэл 1Р3 30.12.2025 23:50:04 100.05 +0.05 +0.05% 100 99.69 99.69 100.07 100.01 503 503 028 50
Байсэл 1Р4 30.12.2025 23:50:04 99.88 +0.95 +0.96% 98.93 98.89 98.85 99.89 99.2 440 436 464 105
БалтЛизБП7 30.12.2025 23:50:03 99.17 +1.17 +1.19% 98 99.04 98 99.96 98.54 4 924 1 649 784 83
БалтЛизБП8 30.12.2025 23:50:03 100.5 −0.15 −0.15% 100.65 100.65 100.45 101.09 100.58 10 131 10 189 916 493
БалтЛизБП9 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
БалтЛизП10 30.12.2025 23:50:03 94.42 +0.03 +0.03% 94.39 94.5 93.87 94.6 94.06 20 668 19 440 701 687
БалтЛизП11 30.12.2025 23:50:03 90.9 −0.38 −0.42% 91.28 91.28 90.32 92.37 90.94 40 013 36 388 371 864
БалтЛизП12 30.12.2025 23:50:03 91.62 +0.1 +0.11% 91.52 91.82 91.19 92.1 91.84 5 085 4 669 928 527
БалтЛизП13 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
БалтЛизП14 30.12.2025 23:50:03 N/A 105 N/A N/A N/A N/A 0 0 0
БалтЛизП15 30.12.2025 23:50:04 105.34 +0.97 +0.93% 104.37 104.35 103.63 105.49 104.72 9 893 10 360 261 613
БалтЛизП16 30.12.2025 23:50:04 103.45 +0.83 +0.81% 102.62 102.9 102.31 103.7 103.07 23 952 24 687 611 1 056
БалтЛизП18 30.12.2025 23:50:04 99.67 +0.41 +0.41% 99.26 99.27 99.27 99.7 99.56 6 525 6 496 503 531
БалтЛизП19 30.12.2025 23:50:04 93.51 −0.24 −0.26% 93.75 93.78 92.9 94.22 93.63 78 910 73 880 187 2 491
БалтЛизП20 30.12.2025 23:50:04 99.26 +0.56 +0.57% 98.7 98.79 98.01 99.49 98.92 15 043 14 880 061 564
БалтЛизП21 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
БанкДОМ1P2 30.12.2025 23:50:04 116 0 0% 116 116 116 116 116 1 1 160 1
Баррель01 30.12.2025 23:50:04 94.17 +0.68 +0.73% 93.49 93.6 93.45 94.54 93.85 645 605 334 113
Башкорт21 30.12.2025 23:50:03 97.5 +0.8 +0.83% 96.7 96.8 96.5 97.5 97.08 201 78 054 43
Башкорт23 30.12.2025 23:50:03 99 +0.48 +0.49% 98.52 98.43 98.06 99 98.78 2 749 1 629 323 355
Башкорт24 30.12.2025 23:50:03 111.61 +0.12 +0.11% 111.49 111.74 111.36 111.75 111.55 2 624 2 634 261 194
Башкорт25 30.12.2025 23:50:04 103.05 −0.94 −0.90% 103.99 103.91 101.8 103.91 102.24 548 560 296 49
Башкрт125 30.12.2025 23:50:04 100.67 −1.33 −1.30% 102 100.21 100.11 104.74 102.34 86 88 016 29
Башкрт225 30.12.2025 23:50:04 101.17 +0.42 +0.42% 100.75 100.75 100.54 101.17 100.62 1 142 1 149 131 81
БашнфтБО10 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 30.12.2025 23:50:01 96.21 +0.45 +0.47% 95.76 95.18 95.18 96.21 95.92 37 35 491 12
БашнфтБО9 30.12.2025 19:00:02 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньг-2P2 30.12.2025 23:50:03 95.86 +0.36 +0.38% 95.5 95.57 95.51 95.9 95.74 244 233 595 72
БДеньг-2P3 30.12.2025 23:50:03 92.53 +0.33 +0.36% 92.2 92.4 91.59 92.59 92.25 389 358 871 150
БДеньг-2P4 30.12.2025 23:50:03 100.16 +0.36 +0.36% 99.8 99.84 99.64 100.47 100.05 1 187 1 187 560 154
БДеньг-2P5 30.12.2025 23:50:03 100.25 −0.2 −0.20% 100.45 100.36 100.16 100.36 100.28 211 211 596 38
БДеньг-2P6 30.12.2025 23:50:03 95.29 +1.15 +1.22% 94.14 94.22 93.94 95.94 94.69 1 079 1 021 677 178
БДеньг-2P7 30.12.2025 23:50:03 100.49 +0.25 +0.25% 100.24 100.24 100.05 100.6 100.35 288 289 014 48
БДеньг-2P8 30.12.2025 23:50:04 101.75 −0.1 −0.10% 101.85 101.7 101.4 101.75 101.67 844 858 110 61
БДеньг-3P1 30.12.2025 23:50:04 108.16 +0.34 +0.32% 107.82 107.02 107 108.16 107.75 936 1 008 515 57
БДеньг-Ю01 30.12.2025 23:50:03 98.9795 +0.8295 +0.85% 98.15 98.1501 98.1501 98.9795 98.2463 47 51 055 8
БИАНКА-01 30.12.2025 23:50:03 100.75 +0.67 +0.67% 100.08 99.91 99.64 100.75 100.05 664 664 328 94
БИАНКА-02 30.12.2025 23:50:04 107.77 +0.81 +0.76% 106.96 106.96 105.7 107.87 106.84 910 972 286 131
БИЗНЕС01 30.12.2025 23:50:03 60.63 +0.18 +0.30% 60.45 61.49 59.51 62 60.35 3 210 1 937 381 453
БинФарм1P1 30.12.2025 23:50:03 98.92 −0.1 −0.10% 99.02 98.98 98.68 99.49 99.12 386 382 613 68
БинФарм1P2 30.12.2025 23:50:03 100.33 +0.38 +0.38% 99.95 99.93 99.93 100.33 100.07 218 218 152 30
БинФарм1P3 30.12.2025 23:50:03 98.5 +0.35 +0.36% 98.15 91.01 91.01 105.46 98.02 1 504 1 474 173 245
БинФарм1P4 30.12.2025 23:50:03 104.9 +0.42 +0.40% 104.48 104.47 104.04 104.9 104.75 10 091 10 570 534 387
БинФарм1P5 30.12.2025 23:50:04 103.94 +0.04 +0.04% 103.9 103.41 103.41 104 103.94 3 471 3 607 586 198
БинФарм1P6 30.12.2025 23:50:04 102.65 +0.65 +0.64% 102 102.24 102.01 102.71 102.42 9 711 9 946 212 210
БинФарм2P1 30.12.2025 23:50:04 98.83 −0.17 −0.17% 99 98.7 98.7 98.85 98.76 81 79 993 14
БиоВит 1Р1 30.12.2025 23:50:04 110.25 +1.03 +0.94% 109.22 108.66 108.66 111.16 110.27 519 572 288 104
БМБанкП07 30.12.2025 23:50:03 100.08 +0.37 +0.37% 99.71 98.68 98.68 100.08 99.75 36 35 911 19
БМБанкП08 30.12.2025 23:50:03 94.01 +0.33 +0.35% 93.68 94.11 93.9 94.11 93.96 100 93 957 10
БНТЛ 1Р2 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
БорецК1Р01 30.12.2025 23:50:03 98.28 +0.13 +0.13% 98.15 98.19 97.81 98.41 98.27 11 255 11 060 334 353
БорецК1Р03 30.12.2025 23:50:04 101.16 +1.62 +1.63% 99.54 99.54 99.54 101.49 100.83 2 824 2 847 325 202
БорецК1Р04 29.12.2025 23:50:04 100.39 −0.56 −0.55% 100.95 100.66 99.77 100.8 100.67 81 81 540 7
БорецКЗО26 30.12.2025 23:50:03 95.5496 +1.3477 +1.43% 94.2019 94.9999 94.7008 95.5497 94.786 145 10 692 811 56
Боржоми1Р2 30.12.2025 23:50:03 100.43 −0.55 −0.54% 100.98 100.37 100.19 100.99 100.51 899 903 594 68
БрайтФ БП1 30.12.2025 23:50:01 103.2 +0.7 +0.68% 102.5 103.19 103.19 103.2 103.19 7 7 224 3
Брус 2P02 30.12.2025 23:50:03 99.99 +0.69 +0.69% 99.3 99.31 98.35 99.99 99.63 35 190 35 060 917 1 678
Брус 2P03 29.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Брус 2P05 30.12.2025 23:50:04 102.09 +0.69 +0.68% 101.4 101.48 100.83 102.3 101.61 16 772 17 042 657 1 076
Брус 2Р04 30.12.2025 23:50:04 100.6 +0.8 +0.80% 99.8 99.8 99.52 100.8 100.42 40 873 41 044 605 1 922
БСинараС01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
БСК 1Р-03 30.12.2025 23:50:03 98.87 +0.07 +0.07% 98.8 98.6 98.59 98.87 98.7 330 244 278 37
Бустер Б01 30.12.2025 23:50:04 102.54 +0.37 +0.36% 102.17 102.79 102.36 102.9 102.6 489 501 692 51
Бустер Б02 30.12.2025 23:50:04 102.5 +0.5 +0.49% 102 101.99 101.7 102.5 102.14 700 714 989 30
БЭЛТИ БОП4 30.12.2025 23:50:03 94 +0.04 +0.04% 93.96 93.9 93.44 94.95 94.12 305 136 362 24
БЭЛТИ БОП5 30.12.2025 23:50:03 99.5 +0.8 +0.81% 98.7 98.72 98.72 99.5 99.03 753 111 858 67
БЭЛТИ БОП6 30.12.2025 23:50:03 89.99 +3.51 +4.06% 86.48 87.07 84.67 89.99 86.78 392 340 170 89
БЭЛТИ БОП7 30.12.2025 23:50:03 101.71 −0.72 −0.70% 102.43 102.4 101.51 102.7 102.39 107 91 316 11
БЭЛТИ БОП8 30.12.2025 23:50:04 101.32 −0.38 −0.37% 101.7 101.45 100.93 101.78 101.43 1 903 1 930 175 54
Векус01 30.12.2025 23:50:04 99.99 −0.04 −0.04% 100.03 100.05 99.9 100.1 100.05 1 103 1 103 508 124
ВЕРАТЕК-01 30.12.2025 23:50:03 72.8 −7.13 −8.92% 79.93 79.66 70.99 80 73.44 31 451 23 096 730 2 935
ВЕРАТЕК-02 30.12.2025 23:50:04 88 −5.95 −6.33% 93.95 87.16 87.16 96 89.03 780 694 430 92
ВертолетБ1 30.12.2025 19:00:02 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ3 30.12.2025 23:50:01 N/A 98.01 N/A N/A N/A N/A 0 0 0
ВертолетБ4 30.12.2025 23:50:01 N/A 98 N/A N/A N/A N/A 0 0 0
ВЗВТ-01 30.12.2025 23:50:03 103.56 +2.06 +2.03% 101.5 101.89 101.89 103.56 102.8 493 506 815 103
Виллин1P1 30.12.2025 23:50:03 82.16 +0.27 +0.33% 81.89 81.89 79.01 82.3 81.15 706 572 930 76
Виллин1P2 30.12.2025 23:50:04 51.69 −0.01 −0.02% 51.7 51.62 51.49 52.03 51.77 616 318 890 56
ВИС Ф БП01 30.12.2025 23:50:03 91.03 +0.04 +0.04% 90.99 91.42 89.65 91.42 90.61 1 442 1 306 579 137
ВИС Ф БП03 30.12.2025 23:50:03 99.36 +0.26 +0.26% 99.1 99.39 99.15 99.6 99.39 989 982 965 126
ВИС Ф БП04 30.12.2025 23:50:03 97.63 +0.9 +0.93% 96.73 96.74 96.51 97.95 97.17 5 455 5 300 351 463
ВИС Ф БП05 30.12.2025 23:50:03 99.99 +1.13 +1.14% 98.86 98.7 98.7 100.62 99.77 1 695 1 691 165 113
ВИС Ф БП06 30.12.2025 23:50:03 97.07 +1.58 +1.65% 95.49 95.63 95.56 97.38 96.58 2 237 2 160 404 129
ВИС Ф БП07 30.12.2025 23:50:04 106.84 −0.01 −0.01% 106.85 106.85 105.81 106.95 106.56 3 785 4 033 366 306
ВИС Ф БП08 30.12.2025 23:50:04 108.03 +1.03 +0.96% 107 106.99 106.8 109.3 108.19 6 365 6 886 265 485
ВИС Ф БП09 30.12.2025 23:50:04 102.53 +0.85 +0.84% 101.68 101.98 101.66 102.6 102.17 10 210 10 431 593 457
ВИС Ф БП10 30.12.2025 23:50:04 95.6 +0.6 +0.63% 95 95 94.66 95.72 95.46 11 347 10 831 576 620
ВОКСИС-01 30.12.2025 23:50:03 101 +0.33 +0.33% 100.67 100.67 100.5 101.11 100.77 871 877 664 40
ВОКСИС-02 30.12.2025 23:50:04 106.5 −0.3 −0.28% 106.8 107.23 103.04 107.23 104.98 1 684 1 767 800 146
ВОКСИС-03 30.12.2025 23:50:04 103.95 +0.87 +0.84% 103.08 103.54 103.11 103.95 103.52 856 886 089 107
ВОКСИС-04 30.12.2025 23:50:04 100.39 +0.31 +0.31% 100.08 100.01 99.95 100.6 100.15 489 489 738 90
ВОСТКОЙЛ-1 30.12.2025 23:50:04 100.14 −0.04 −0.04% 100.18 100.15 100.02 100.2 100.11 2 218 2 220 519 98
ВсИнстр1Р1 30.12.2025 23:50:03 100.13 +0.09 +0.09% 100.04 99.55 99.25 100.19 99.95 253 252 875 40
ВсИнстр1Р2 30.12.2025 23:50:03 101.11 +0.36 +0.36% 100.75 100.81 100.54 101.28 100.81 489 492 983 71
ВсИнстр1Р3 30.12.2025 23:50:03 108.4 +0.72 +0.67% 107.68 107.67 107.31 110.3 108.5 986 1 069 843 190
ВсИнстр1Р4 30.12.2025 23:50:04 105.29 +0.78 +0.75% 104.51 104.71 104.7 106.23 105.29 2 130 2 242 753 229
ВсИнстр1Р5 30.12.2025 23:50:04 N/A 100.5 N/A N/A N/A N/A 0 0 0
ВсИнстр1Р6 30.12.2025 23:50:04 105.6 +0.25 +0.24% 105.35 105.49 105.23 105.6 105.52 564 595 122 47
ВСК 1P-02R 30.12.2025 23:50:03 95.5 +0.18 +0.19% 95.32 95.34 95.33 95.74 95.49 121 115 545 31
ВСК 1P-03R 30.12.2025 23:50:03 93.99 +0.38 +0.41% 93.61 93.69 93.58 93.99 93.83 516 484 175 69
ВСК 1P-04R 30.12.2025 23:50:03 93.7 +1.01 +1.09% 92.69 92.9 92.56 93.7 93.5 1 320 1 234 241 198
ВСМИ1 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-184 30.12.2025 23:50:01 N/A 100.55 N/A N/A N/A N/A 0 0 0
ВТБ Б1-187 30.12.2025 23:50:01 N/A 99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-188 30.12.2025 23:50:01 N/A 102.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-216 30.12.2025 23:50:03 N/A 89.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-217 30.12.2025 23:50:03 N/A 88.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-227 30.12.2025 23:50:03 88.19 +1.25 +1.44% 86.94 88.19 88.19 88.19 88.19 7 6 173 1
ВТБ Б1-241 30.12.2025 23:50:03 N/A 224.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-242 30.12.2025 23:50:03 N/A 87.7 N/A N/A N/A N/A 0 0 0
ВТБ Б1-243 30.12.2025 23:50:03 N/A 83 N/A N/A N/A N/A 0 0 0
ВТБ Б1-244 30.12.2025 23:50:03 N/A 84.34 N/A N/A N/A N/A 0 0 0
ВТБ Б1-245 30.12.2025 23:50:03 N/A 94.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-246 30.12.2025 23:50:03 N/A 89.89 N/A N/A N/A N/A 0 0 0
ВТБ Б1-247 30.12.2025 23:50:03 N/A 86.89 N/A N/A N/A N/A 0 0 0
ВТБ Б1-248 30.12.2025 23:50:03 N/A 87.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-249 30.12.2025 23:50:03 N/A 230 N/A N/A N/A N/A 0 0 0
ВТБ Б1-250 30.12.2025 23:50:03 N/A 91.8 N/A N/A N/A N/A 0 0 0
ВТБ Б1-254 30.12.2025 23:50:03 N/A 93.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-255 30.12.2025 23:50:03 100.3 +0.02 +0.02% 100.28 100.3 93.43 100.3 99.41 147 146 136 4
ВТБ Б1-256 30.12.2025 23:50:03 99 +1.13 +1.15% 97.87 98.01 98.01 99 98.98 446 441 441 23
ВТБ Б1-274 30.12.2025 23:50:03 75 +2.82 +3.91% 72.18 75 75 75 75 1 750 1
ВТБ Б1-292 30.12.2025 23:50:03 N/A 143.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-293 30.12.2025 23:50:03 N/A 105.65 N/A N/A N/A N/A 0 0 0
ВТБ Б1-294 30.12.2025 23:50:03 N/A 97.07 N/A N/A N/A N/A 0 0 0
ВТБ Б1-295 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-321 30.12.2025 23:50:03 99.66 +0.09 +0.09% 99.57 99.67 99.5 99.67 99.63 121 120 557 3
ВТБ Б1-322 30.12.2025 23:50:03 97.48 +0.18 +0.18% 97.3 96.05 95.74 98.35 98.11 363 356 139 13
ВТБ Б1-323 30.12.2025 23:50:03 N/A 94.95 N/A N/A N/A N/A 0 0 0
ВТБ Б1-324 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-326 30.12.2025 23:50:03 N/A 147.09 N/A N/A N/A N/A 0 0 0
ВТБ Б1-329 30.12.2025 23:50:03 110 +0.03 +0.03% 109.97 110 109.99 110.01 110 6 6 600 4
ВТБ Б1-330 30.12.2025 23:50:03 N/A 99.89 N/A N/A N/A N/A 0 0 0
ВТБ Б1-338 30.12.2025 23:50:03 N/A 88.29 N/A N/A N/A N/A 0 0 0
ВТБ Б1-343 30.12.2025 23:50:03 99.35 −0.05 −0.05% 99.4 99.5 98.91 99.81 99.29 8 067 8 010 060 288
ВТБ Б1-346 30.12.2025 23:50:03 99.2 +0.2 +0.20% 99 98.89 98.89 99.27 99.22 1 984 1 968 604 70
ВТБ Б1-351 30.12.2025 23:50:03 99.41 +0.17 +0.17% 99.24 99.23 99.15 99.5 99.27 2 136 2 120 467 107
ВТБ Б1-359 30.12.2025 23:50:03 100.47 +0.33 +0.33% 100.14 100.14 100.04 100.72 100.31 1 260 1 263 874 111
ВТБ Б1-360 29.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-361 29.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-371 30.12.2025 23:50:04 100.6 −0.23 −0.23% 100.83 100.9 99.41 100.9 100.27 4 440 4 451 835 136
ВТБ Б1-373 29.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-374 29.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-375 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-377 30.12.2025 23:50:04 100.32 0 0% 100.32 99.81 99.81 100.34 100.05 921 921 452 21
ВТБ Б1-378 30.12.2025 23:50:04 100 −0.67 −0.67% 100.67 99.89 99.89 100.99 100.73 258 259 872 29
ВТБ Б1-379 30.12.2025 23:50:04 99.98 −0.18 −0.18% 100.16 99.72 99.72 100.19 99.91 2 523 2 520 657 44
ВТБ Б1-382 30.12.2025 23:50:04 97.99 −0.01 −0.01% 98 95.23 95.22 98.86 96.85 18 17 433 6
ВТБ Б1-383 30.12.2025 23:50:04 91 +0.98 +1.09% 90.02 91 91 91 91 11 10 010 1
ВТБ Б1-384 30.12.2025 23:50:04 N/A 96 N/A N/A N/A N/A 0 0 0
ВТБ Б1-385 30.12.2025 23:50:04 99.99 0 0% 99.99 100 99.99 100 99.99 11 10 999 2
ВТБ Б1-386 30.12.2025 23:50:04 N/A 93 N/A N/A N/A N/A 0 0 0
ВТБ Б1-387 30.12.2025 23:50:04 N/A 107 N/A N/A N/A N/A 0 0 0
ВТБ Б1-388 30.12.2025 23:50:04 100.1 +0.8 +0.81% 99.3 100.1 100.1 100.1 100.1 9 9 009 2
ВТБ ЗО-35 29.12.2025 22:04:18 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ С1-252 30.12.2025 23:50:01 N/A 79.79 N/A N/A N/A N/A 0 0 0
ВТБ С1-475 30.12.2025 23:50:01 N/A 74.29 N/A N/A N/A N/A 0 0 0
ВТБ С1-518 30.12.2025 23:50:03 37.7 +0.7 +1.89% 37 36.2 36.2 37.7 37.65 33 12 426 3
ВТБ С1-713 30.12.2025 23:50:01 N/A 36.81 N/A N/A N/A N/A 0 0 0
ВТБ С1-733 30.12.2025 23:50:01 38.67 −0.04 −0.10% 38.71 32.13 32.13 38.69 37.04 8 2 963 5
ВТБ С1-800 30.12.2025 23:50:03 N/A 63.03 N/A N/A N/A N/A 0 0 0
ВТБ Т2-3 30.12.2025 23:50:01 N/A 99.8 N/A N/A N/A N/A 0 0 0
ВТБЛИЗ 1Р1 30.12.2025 23:50:03 102.17 +0.17 +0.17% 102 102 101.1 102.46 101.81 1 241 1 263 413 181
ВТБЛИЗ 1Р3 30.12.2025 23:50:04 100.43 +0.44 +0.44% 99.99 100 99.91 100.45 100.23 4 085 3 754 639 190
ВТБЛИЗ 1Р4 30.12.2025 23:50:04 101.7 +0.9 +0.89% 100.8 101.37 101.03 101.84 101.68 2 061 2 095 569 202
ВТБРКС01 30.12.2025 23:50:03 96.8 +0.13 +0.13% 96.67 96.9 96.25 96.9 96.6 47 665 11 196 618 284
ВТБС1-1011 30.12.2025 23:50:03 N/A 51.95 N/A N/A N/A N/A 0 0 0
ВТБС1-1012 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1014 30.12.2025 23:50:03 N/A 48.05 N/A N/A N/A N/A 0 0 0
ВТБС1-1340 30.12.2025 23:50:03 64.17 −0.27 −0.42% 64.44 64.2 61.32 64.2 64.16 201 128 954 3
ВТБС1-1343 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1348 30.12.2025 23:50:03 N/A 72.67 N/A N/A N/A N/A 0 0 0
ВТБС1-1350 30.12.2025 23:50:03 63.27 +0.27 +0.43% 63 63.27 62.26 63.27 62.97 1 621 1 020 778 30
ВТБС1-1395 30.12.2025 23:50:03 N/A 72 N/A N/A N/A N/A 0 0 0
ВТБС1-1396 30.12.2025 23:50:03 N/A 70.09 N/A N/A N/A N/A 0 0 0
ВТБС1-1397 30.12.2025 23:50:03 62 −0.01 −0.02% 62.01 62 60.33 62 60.79 6 161 3 745 571 13
ВТБС1-1400 30.12.2025 23:50:03 N/A 45.58 N/A N/A N/A N/A 0 0 0
ВТБС1-1409 30.12.2025 23:50:03 N/A 63.7 N/A N/A N/A N/A 0 0 0
ВТБС1-1410 30.12.2025 23:50:03 N/A 55.13 N/A N/A N/A N/A 0 0 0
ВТБС1-1421 30.12.2025 23:50:03 N/A 53.64 N/A N/A N/A N/A 0 0 0
ВТБС1-1422 30.12.2025 23:50:03 N/A 53.74 N/A N/A N/A N/A 0 0 0
ВТБС1-1423 30.12.2025 23:50:03 N/A 71.04 N/A N/A N/A N/A 0 0 0
ВТБС1-1424 30.12.2025 23:50:03 N/A 55 N/A N/A N/A N/A 0 0 0
ВТБС1-1425 30.12.2025 23:50:03 N/A 52.32 N/A N/A N/A N/A 0 0 0
ВТБС1-1435 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1451 30.12.2025 23:50:04 N/A 63.89 N/A N/A N/A N/A 0 0 0
ВТБС1-1452 30.12.2025 23:50:04 N/A 55.55 N/A N/A N/A N/A 0 0 0
ВТБС1-1453 30.12.2025 23:50:04 N/A 52.85 N/A N/A N/A N/A 0 0 0
ВТБС1-1454 30.12.2025 23:50:04 N/A 68.51 N/A N/A N/A N/A 0 0 0
ВТБС1-1455 30.12.2025 23:50:04 52.18 0 0% 52.18 52.18 52.18 52.18 52.18 1 522 1
ВТБС1-1471 30.12.2025 23:50:04 N/A 51.01 N/A N/A N/A N/A 0 0 0
ВТБС1-1472 30.12.2025 23:50:04 N/A 51.32 N/A N/A N/A N/A 0 0 0
ВТБС1-1473 30.12.2025 23:50:04 N/A 49.99 N/A N/A N/A N/A 0 0 0
ВТБС1-1474 30.12.2025 23:50:04 N/A 48.17 N/A N/A N/A N/A 0 0 0
ВТБС1-1475 30.12.2025 23:50:04 51.5 0 0% 51.5 51.5 51.5 51.5 51.5 2 000 1 030 000 16
ВТБС1-1490 30.12.2025 19:00:03 N/A 59.98 N/A N/A N/A N/A 0 0 0
ВТБС1-1501 30.12.2025 23:50:04 N/A 78.91 N/A N/A N/A N/A 0 0 0
ВТБС1-1502 30.12.2025 23:50:04 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБС1-1515 30.12.2025 23:50:04 N/A 87.83 N/A N/A N/A N/A 0 0 0
ВТБС1-1531 30.12.2025 23:50:04 N/A 81.56 N/A N/A N/A N/A 0 0 0
ВТБС1-1532 29.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1533 29.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1551 30.12.2025 23:50:04 N/A 52 N/A N/A N/A N/A 0 0 0
ВТБС1-1552 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1553 30.12.2025 23:50:04 N/A 43.19 N/A N/A N/A N/A 0 0 0
ВТБС1-1554 30.12.2025 23:50:04 N/A 80.05 N/A N/A N/A N/A 0 0 0
ВТБС1-1555 30.12.2025 23:50:04 53.07 −16.92 −24.17% 69.99 53.07 53.07 53.07 53.07 200 106 140 1
ВТБС1-1556 30.12.2025 23:50:04 N/A 53.9 N/A N/A N/A N/A 0 0 0
ВТБС1-1571 30.12.2025 23:50:04 N/A 51.01 N/A N/A N/A N/A 0 0 0
ВТБС1-1572 30.12.2025 23:50:04 N/A 51.27 N/A N/A N/A N/A 0 0 0
ВТБС1-1573 30.12.2025 23:50:04 N/A 50.01 N/A N/A N/A N/A 0 0 0
ВТБС1-1574 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1575 30.12.2025 19:00:03 N/A 30.02 N/A N/A N/A N/A 0 0 0
ВТБС1-1579 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1596 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1597 30.12.2025 23:50:04 N/A 5.5 N/A N/A N/A N/A 0 0 0
ВТБС1-1598 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1599 30.12.2025 23:50:04 7.15 +0.45 +6.72% 6.7 6.5 6.5 7.15 6.52 216 14 079 4
ВТБС1-1600 30.12.2025 23:50:04 N/A 7.7 N/A N/A N/A N/A 0 0 0
ВТБС1-1614 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1615 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1616 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1617 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1618 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1619 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1620 30.12.2025 23:50:04 50.27 N/A 50.27 50.27 50.27 50.27 540 271 458 1
ВТБС1-1641 30.12.2025 23:50:04 N/A 50 N/A N/A N/A N/A 0 0 0
ВТБС1-1643 30.12.2025 19:00:03 N/A 66 N/A N/A N/A N/A 0 0 0
ВТБС1-1648 30.12.2025 19:00:03 N/A 40 N/A N/A N/A N/A 0 0 0
ВТБС1-1654 30.12.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБС1-1669 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1670 30.12.2025 23:50:04 N/A 72 N/A N/A N/A N/A 0 0 0
ВТБС1-1679 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1680 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1685 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1686 30.12.2025 23:50:04 N/A 54 N/A N/A N/A N/A 0 0 0
ВТБС1-1687 29.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1690 30.12.2025 23:50:04 N/A 55.5 N/A N/A N/A 55.5 0 0 0
ВТБСУБТ2-1 30.12.2025 23:50:03 82 −0.3 −0.36% 82.3 82 82 82 82 1 8 200 000 1
ВТБСУБТ2-2 30.12.2025 19:00:02 N/A 89 N/A N/A N/A N/A 0 0 0
ВТБФ 1P01 29.12.2025 23:50:03 102 +1.95 +1.95% 100.05 101.09 101.09 102 101.34 17 17 229 14
ВТБФ 1P02 29.12.2025 23:50:03 101 −0.18 −0.18% 101.18 101 101 101 101 2 2 020 2
ВТБФ БО-01 29.12.2025 23:50:03 101.08 +0.1 +0.10% 100.98 100.16 100.11 101.21 100.41 68 68 282 14
ВЦЗ 1P1R 30.12.2025 23:50:01 94.43 +0.34 +0.36% 94.09 93.61 93.6 94.43 93.88 3 2 816 3
ВымпелК1Р1 30.12.2025 23:50:03 99.81 +0.12 +0.12% 99.69 99.69 99.69 99.95 99.81 2 437 2 432 404 60
ВымпелК1Р2 30.12.2025 23:50:03 88.72 +0.78 +0.89% 87.94 87.94 86.19 88.86 87.13 4 344 3 785 123 67
ВымпелК1Р3 30.12.2025 23:50:03 93.5 +2.3 +2.52% 91.2 91.02 91.02 93.5 91.36 38 34 716 6
ВымпелК1Р4 30.12.2025 23:50:03 88.6 +0.46 +0.52% 88.14 89.21 87.37 89.21 88.31 37 32 675 19
ВымпелК1Р5 30.12.2025 23:50:03 95.25 +0.25 +0.26% 95 95.24 93.08 95.25 94.7 70 66 290 17
ВымпелК1Р6 30.12.2025 23:50:03 91.73 +0.02 +0.02% 91.71 91.44 91.3 91.87 91.5 1 478 1 352 417 121
ВымпелК1Р7 30.12.2025 23:50:03 87.94 +0.54 +0.62% 87.4 87.97 87.45 87.99 87.78 229 201 011 56
ВымпелК1Р8 30.12.2025 23:50:03 83.99 +0.33 +0.39% 83.66 83.81 82.93 83.99 83.84 1 045 876 179 104
ВымпелК1Р9 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК2Р1 30.12.2025 23:50:03 N/A 102.19 N/A N/A N/A N/A 0 0 0
ВымпелК2Р3 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р2 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р3 30.12.2025 23:50:03 N/A 94.99 N/A N/A N/A N/A 0 0 0
ВымпелК3Р4 30.12.2025 23:50:03 86.99 +4.99 +6.09% 82 83 83 87 85.28 14 11 940 10
ВЭБ 1P-19 30.12.2025 23:50:03 89.74 +0.03 +0.03% 89.71 89.8 89.72 89.93 89.74 12 886 11 563 966 71
ВЭБ.РФ 18 30.12.2025 23:50:01 109 +3 +2.83% 106 106 106 111 108.67 3 3 260 3
ВЭБ.РФ 19 30.12.2025 23:50:01 99.65 −0.02 −0.02% 99.67 99.64 99.39 99.65 99.51 98 97 522 4
ВЭБ.РФ 21 30.12.2025 23:50:01 108.92 −0.36 −0.33% 109.28 109.47 104.91 109.47 107.78 282 303 951 14
ВЭБ1P-18 30.12.2025 23:50:01 94.51 +0.31 +0.33% 94.2 94.2 94 94.69 94.29 3 691 3 480 094 198
ВЭБ1P-24 23.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-25 23.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-26 30.12.2025 23:50:03 92.54 −0.47 −0.51% 93.01 88.41 88.36 92.85 91.32 106 96 797 20
ВЭБ1P-28 30.12.2025 23:50:03 99.34 +0.19 +0.19% 99.15 99.15 99.15 101.3 99.88 36 35 957 12
ВЭБ1P-29 30.12.2025 23:50:03 97.45 −0.35 −0.36% 97.8 97.85 97 97.85 97.06 107 308 104 157 043 531
ВЭБ1P-30В 30.12.2025 23:50:03 100.9999 −1.2195 −1.19% 102.2194 98.6007 98.6007 102.2219 99.499 21 1 618 230 10
ВЭБ1P-32 23.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-44 30.12.2025 23:50:03 N/A 101.8 N/A N/A N/A N/A 0 0 0
ВЭБ2Р-48 30.12.2025 23:50:03 101.51 +0.04 +0.04% 101.47 100.54 100.25 101.51 100.52 27 27 140 8
ВЭБ2Р-49 30.12.2025 23:50:04 N/A 101.35 N/A N/A N/A N/A 0 0 0
ВЭБ2Р-50 30.12.2025 23:50:04 100.2 −0.03 −0.03% 100.23 100.24 100 100.48 100.33 3 842 3 854 637 86
ВЭБ2Р-51 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-53 30.12.2025 23:50:04 99.26 +0.12 +0.12% 99.14 99.13 98.4 99.72 98.86 36 697 36 277 835 372
ВЭБ2Р-54В 30.12.2025 23:50:04 102.5029 +0.6029 +0.59% 101.9 101.4 101.4 103.2087 102.3594 261 20 690 479 92
ВЭБ2Р-55 30.12.2025 23:50:04 100.03 0 0% 100.03 100.03 100.03 100.03 100.03 67 67 020 2
ВЭБ2Р-56 29.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К504 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К598 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К601 30.12.2025 23:50:04 101.08 −0.01 −0.01% 101.09 100.88 100.8 101.09 100.95 230 232 196 48
ВЭБ2Р-К665 30.12.2025 23:50:04 N/A 199.99 N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К673 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К675 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К676 30.12.2025 19:00:03 196.42 +96.42 +96.42% 100 196.42 196.42 196.42 196.42 1 1 964 1
ВЭБP-31 30.12.2025 23:50:03 98.95 +0.14 +0.14% 98.81 98.98 98.49 99 98.91 254 251 228 28
ВЭБP-36 30.12.2025 23:50:03 97.31 −0.09 −0.09% 97.4 97.83 96.2 97.83 96.8 5 787 5 591 967 249
ВЭБP-37 30.12.2025 23:50:03 98.37 −0.05 −0.05% 98.42 98.19 97.7 99.81 98.88 1 482 1 469 583 114
ВЭБP-38 30.12.2025 23:50:03 96.01 −3.08 −3.11% 99.09 99 92.59 99 96.22 10 9 622 4
ВЭБP-40 30.12.2025 23:50:03 96.66 +1.14 +1.19% 95.52 97.36 94.86 97.36 96.81 31 250 30 266 161 143
ВЭБP-41 30.12.2025 23:50:03 99.14 +0.15 +0.15% 98.99 99.02 98.98 99.52 99.12 26 25 771 16
ВЭБP-42 30.12.2025 23:50:03 100 −0.05 −0.05% 100.05 100 100 100 100 1 1 000 1
ВЭБP-43 30.12.2025 23:50:03 N/A 99.51 N/A N/A N/A N/A 0 0 0
ВЭБP-46 29.12.2025 23:50:03 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБP-47 29.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭББНКР 03 30.12.2025 23:50:03 99.4 +0.74 +0.75% 98.66 98.8 98.68 99.49 99.05 1 574 1 559 102 40
ВЭББНКР 04 30.12.2025 23:50:03 93.25 +0.06 +0.06% 93.19 92.93 92.66 93.29 93 807 750 513 139
ВЭББНКР 05 30.12.2025 23:50:03 92.04 +0.24 +0.26% 91.8 91.77 91.77 92.05 92 78 71 763 23
ВЭББНКР 06 30.12.2025 23:50:03 100.31 +0.11 +0.11% 100.2 100.15 100.1 100.45 100.26 96 96 252 43
ВЭББНКР 07 30.12.2025 23:50:03 94.26 +1.24 +1.33% 93.02 94.22 94.06 94.3 94.25 269 253 539 69
ГазКап1P12 30.12.2025 23:50:04 103.2999 +0.3297 +0.32% 102.9702 102.97 102.0172 103.3 103.1438 33 3 113 661 22
ГазКап2P10 30.12.2025 23:50:03 99 +0.3 +0.30% 98.7 98.9 98.89 99.25 99.06 193 191 189 90
ГазКап2P11 30.12.2025 23:50:03 98.84 −0.14 −0.14% 98.98 98.74 98.74 99.12 99.02 122 120 808 47
ГазКап2P12 30.12.2025 23:50:03 98.59 −0.03 −0.03% 98.62 98.41 98.18 98.59 98.35 34 33 440 16
ГазКап2P14 30.12.2025 23:50:03 98.5 −0.12 −0.12% 98.62 98.64 97.8 98.69 98.49 6 729 6 627 487 256
ГазКап2P15 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГазКап2P16 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГазКап3P13 30.12.2025 23:50:04 102.5 +0.2991 +0.29% 102.2009 102.9884 101.7 103.2985 102.2085 473 37 441 265 100
ГазКап3P14 30.12.2025 23:50:04 102.3 +0.5302 +0.52% 101.7698 102.2595 101.5501 102.4 102.2094 872 69 025 502 145
ГазКап3P15 30.12.2025 23:50:04 100.5003 −0.0997 −0.10% 100.6 100.6 100.4 101.98 100.5416 944 10 499 737 47
ГазКап3P16 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГазКап3P17 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГазКап3P19 30.12.2025 23:50:04 100.1 0 0% 100.1 100.4 99.3311 101 99.3959 4 352 48 058 211 166
ГазКап3P20 30.12.2025 23:50:04 102.4787 +0.4878 +0.48% 101.9909 101.99 101.8265 103 101.5658 903 10 210 677 97
ГазКЗ-26Д 30.12.2025 23:50:03 100.9389 +0.8601 +0.86% 100.0788 99.8001 98.9999 101.4597 100.1215 4 345 336 914 465 248
ГазКЗ-26Е 30.12.2025 23:50:03 99.5499 −0.03 −0.03% 99.5799 99.1 98.5 99.98 98.8229 3 111 281 236 732 148
ГазКЗ-27Д 30.12.2025 23:50:03 99.5999 +1.0999 +1.12% 98.5 99.0529 98.2628 99.885 99.286 69 5 305 660 36
ГазКЗ-27Д2 30.12.2025 23:50:03 95.4 +0.424 +0.45% 94.976 95.2065 93.4999 96.9854 94.1477 1 823 132 922 596 101
ГазКЗ-27Е 30.12.2025 23:50:03 95.0949 +0.1446 +0.15% 94.9503 94.8594 94.2903 95.6934 94.709 67 5 804 705 32
ГазКЗ-27Ф 30.12.2025 23:50:03 N/A 92 N/A N/A N/A N/A 0 0 0
ГазКЗ-28Д 30.12.2025 23:50:03 97.945 +1.6104 +1.67% 96.3346 96.8006 96.4087 98.9992 96.818 163 12 222 106 30
ГазКЗ-28Е 30.12.2025 23:50:03 88.6 +1.1846 +1.36% 87.4154 87.4152 87 88.6 87.6092 196 15 728 189 69
ГазКЗ-29Д 30.12.2025 23:50:03 89.2 −0.0978 −0.11% 89.2978 89.0003 88.0506 90.4 88.6145 1 460 100 198 238 179
ГазКЗ-30Д 30.12.2025 23:50:03 87.1898 +0.5098 +0.59% 86.68 86.89 85.475 87.5142 86.5777 2 091 140 204 672 166
ГазКЗ-31Д 30.12.2025 23:50:03 85.3488 +1.1919 +1.42% 84.1569 84.7799 84.7799 85.6498 85.0037 173 11 389 020 65
ГазКЗ-34Д 30.12.2025 23:50:03 110.8 +1.6699 +1.53% 109.1301 109.1307 109.1307 111.3997 110.3713 362 30 943 328 144
ГазКЗ-37Д 30.12.2025 23:50:03 103.5 +0.674 +0.66% 102.826 102.8259 102.3102 103.8999 103.1983 407 32 528 893 211
ГазпКап2P1 29.12.2025 23:50:03 N/A 100.01 N/A N/A N/A N/A 0 0 0
ГазпКап2P2 29.12.2025 23:50:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P3 29.12.2025 23:50:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P4 29.12.2025 23:50:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P5 29.12.2025 23:50:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P6 29.12.2025 23:50:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P7 29.12.2025 23:50:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P8 29.12.2025 23:50:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P9 30.12.2025 23:50:03 98.91 +0.53 +0.54% 98.38 99.28 98.34 99.28 98.94 78 77 175 25
ГазпКап3P1 29.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P2 30.12.2025 23:50:03 98.81 −0.12 −0.12% 98.93 98.93 98.59 98.97 98.81 7 946 7 851 119 1 098
ГазпКап3P3 29.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P4 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P6 30.12.2025 23:50:04 100.38 +0.42 +0.42% 99.96 100.44 99.7 100.56 100.04 558 558 206 72
ГазпКап3P7 30.12.2025 23:50:04 99.3 −0.14 −0.14% 99.44 99.54 98.48 99.81 98.8 184 427 182 221 789 639
Газпн3P10R 30.12.2025 23:50:03 100.18 +0.18 +0.18% 100 99.85 99.7 100.19 99.89 126 023 125 888 768 713
Газпн3P11R 30.12.2025 23:50:03 99.88 +0.14 +0.14% 99.74 99.86 99.62 99.94 99.86 4 273 4 267 166 26
Газпн3P12R 30.12.2025 23:50:03 102.7109 +1.3109 +1.29% 101.4 102.0913 101.4848 102.7109 101.6139 174 1 959 594 41
Газпн3P13R 30.12.2025 23:50:03 99.5 +0.12 +0.12% 99.38 99.14 99 99.5 99.19 27 771 27 547 393 1 043
Газпн3P14R 30.12.2025 23:50:04 100.8 −0.03 −0.03% 100.83 100.72 100.51 101 100.81 5 285 5 327 767 269
Газпн3P15R 30.12.2025 23:50:04 60.88 +0.63 +1.05% 60.25 60.25 60.17 60.98 60.48 14 341 8 673 825 611
Газпнф3P2R 30.12.2025 23:50:01 80.35 +0.25 +0.31% 80.1 80.31 79.98 80.35 80.33 3 412 2 741 025 224
Газпнф3P6R 30.12.2025 23:50:03 98.9 +0.08 +0.08% 98.82 98.76 97.64 99.3 98.64 1 697 1 673 837 150
Газпнф3P7R 30.12.2025 23:50:03 99.19 +0.51 +0.52% 98.68 98.68 98.68 99.91 99.17 805 798 345 96
Газпнф3P8R 30.12.2025 23:50:03 100.45 +0.1 +0.10% 100.35 100.42 100.22 100.48 100.4 6 870 6 897 554 232
Газпнф3P9R 30.12.2025 23:50:03 99.65 +0.33 +0.33% 99.32 99.71 99.54 100.07 99.79 28 27 942 12
Газпнф5P1R 30.12.2025 23:50:04 103.9999 +0.0017 0% 103.9982 103.3415 103.3415 104.9988 103.7563 198 15 910 434 42
Газпнф5P2R 30.12.2025 23:50:04 99 −0.66 −0.66% 99.66 99.71 98.59 99.74 98.69 113 292 111 806 993 949
Газпнф5P3R 30.12.2025 23:50:04 99.75 −0.1 −0.10% 99.85 99.85 99.3 99.95 99.76 5 137 5 124 907 187
ГазпромБ19 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромК07 30.12.2025 23:50:03 98.46 −0.07 −0.07% 98.53 98.94 98.46 99 98.77 622 614 358 89
ГазпромКP4 30.12.2025 23:50:03 89.32 −0.18 −0.20% 89.5 89.5 88.74 89.5 89.09 2 739 2 440 199 145
ГазпромКP5 30.12.2025 23:50:03 94.89 +0.11 +0.12% 94.78 94.9 94.16 94.9 94.51 2 804 2 650 081 181
ГазпромКP6 30.12.2025 23:50:03 91.9 +0.62 +0.68% 91.28 90.83 90.83 91.95 91.66 3 188 2 922 103 153
ГазпромКP8 30.12.2025 23:50:03 99.54 0 0% 99.54 99.58 99.4 99.7 99.46 8 039 7 995 431 225
ГИДРОМАШ02 30.12.2025 23:50:03 99.83 +0.33 +0.33% 99.5 99.85 99.43 99.85 99.82 2 533 2 528 533 92
ГИДРОМАШ03 30.12.2025 23:50:04 101.4 +0.02 +0.02% 101.38 101.05 101.05 101.4 101.39 2 182 2 212 436 41
ГИДРОМАШ04 30.12.2025 23:50:04 102.72 +0.9 +0.88% 101.82 102.85 102.02 102.87 102.52 186 190 691 58
ГИДРОМАШ05 30.12.2025 23:50:04 101.5 0 0% 101.5 101.49 101.2 101.5 101.49 138 140 063 10
ГИДРОМАШБ3 30.12.2025 23:50:03 99.62 +0.07 +0.07% 99.55 99.55 99.28 99.62 99.55 225 223 988 45
ГКАзот1P01 30.12.2025 23:50:04 102.4 +1.33 +1.32% 101.07 101.29 101.2 102.85 101.73 10 292 10 470 232 805
ГЛАВСНАБ01 30.12.2025 23:50:04 94.57 −0.04 −0.04% 94.61 93.94 93.94 94.74 94.28 2 519 2 375 023 362
ГЛАВСНАБ02 30.12.2025 23:50:04 100.44 +0.51 +0.51% 99.93 99.9 99.56 100.98 100.5 1 734 1 742 719 56
Гланит01 30.12.2025 23:50:04 N/A 106 N/A N/A N/A N/A 0 0 0
ГлДорога 3 30.12.2025 23:50:01 N/A 91.81 N/A N/A N/A N/A 0 0 0
ГлДорога 6 30.12.2025 23:50:01 N/A 89 N/A N/A N/A N/A 0 0 0
ГлДорога 7 30.12.2025 23:50:01 N/A 122.99 N/A N/A N/A N/A 0 0 0
ГЛОРАКС1Р2 30.12.2025 23:50:03 99.81 +0.11 +0.11% 99.7 99.7 99.2 99.99 99.66 4 705 4 689 052 305
ГЛОРАКС1Р3 30.12.2025 23:50:04 110.99 +0.37 +0.33% 110.62 110.66 110.09 111 110.77 3 908 4 329 055 309
ГЛОРАКС1Р4 30.12.2025 23:50:04 113.45 +0.61 +0.54% 112.84 112.84 112.12 113.84 113.02 6 065 6 854 711 500
ГПБ 01-АТ1 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ Т2-02Е 30.12.2025 23:50:01 N/A 80 N/A N/A N/A N/A 0 0 0
ГПБ Т2-03Д 24.12.2025 23:50:03 N/A 95.4 N/A N/A N/A N/A 0 0 0
ГПБ Т2-04Д 30.12.2025 23:50:03 91 +11 +13.75% 80 80 80 91 88.2038 4 40 986 495 4
ГПБ001P17P 30.12.2025 23:50:03 95.63 +0.08 +0.08% 95.55 95.73 94.83 95.75 95.34 2 208 2 105 215 80
ГПБ001P18P 30.12.2025 23:50:03 100.6 −0.49 −0.48% 101.09 100.21 99.97 100.76 100.01 13 074 13 074 817 112
ГПБ001P19P 30.12.2025 23:50:03 97.28 −0.02 −0.02% 97.3 97.01 96.7 97.79 97.34 918 893 587 53
ГПБ001P20P 30.12.2025 23:50:03 N/A 154.99 N/A N/A N/A N/A 0 0 0
ГПБ001P21P 30.12.2025 23:50:03 102.81 0 0% 102.81 102.39 102.39 103.76 103.26 3 369 3 478 831 156
ГПБ001P22P 30.12.2025 23:50:03 106.49 +1.1 +1.04% 105.39 105.48 105.28 107.45 105.61 209 220 724 74
ГПБ001P26P 30.12.2025 23:50:03 96.52 +0.48 +0.50% 96.04 96.44 96.17 96.59 96.49 1 542 1 487 922 38
ГПБ003P01P 30.12.2025 23:50:03 96.45 −0.1 −0.10% 96.55 96.56 96.29 96.8 96.46 512 493 900 13
ГПБ004Р01 30.12.2025 23:50:03 91.77 +6.27 +7.33% 85.5 91.77 91.77 91.77 91.77 5 4 589 2
ГПБ004Р02 30.12.2025 23:50:03 N/A 92.34 N/A N/A N/A N/A 0 0 0
ГПБ004Р03 30.12.2025 23:50:03 N/A 85.99 N/A N/A N/A N/A 0 0 0
ГПБ004Р04 30.12.2025 23:50:03 N/A 85.96 N/A N/A N/A N/A 0 0 0
ГПБ004Р05 30.12.2025 23:50:03 N/A 85 N/A N/A N/A N/A 0 0 0
ГПБ004Р06 30.12.2025 23:50:03 N/A 80.9 N/A N/A N/A N/A 0 0 0
ГПБ004Р07 30.12.2025 23:50:03 94.95 +0.01 +0.01% 94.94 94.95 94.95 94.95 94.95 110 104 445 2
ГПБ004Р08 30.12.2025 23:50:03 99.49 +6.48 +6.97% 93.01 99.49 99.49 99.49 99.49 30 29 847 4
ГПБ004Р09 30.12.2025 19:00:02 N/A 122 N/A N/A N/A N/A 0 0 0
ГПБ004Р10 30.12.2025 23:50:03 N/A 119.01 N/A N/A N/A N/A 0 0 0
ГПБ004Р11 30.12.2025 23:50:03 N/A 95.12 N/A N/A N/A N/A 0 0 0
ГПБ004Р12 30.12.2025 23:50:03 88.99 +1.1 +1.25% 87.89 88.99 88.99 89 88.99 136 121 030 5
ГПБ004Р13 30.12.2025 23:50:03 N/A 93.01 N/A N/A N/A N/A 0 0 0
ГПБ004Р14 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р15 30.12.2025 23:50:03 N/A 108.88 N/A N/A N/A N/A 0 0 0
ГПБ004Р16 30.12.2025 23:50:03 N/A 99.98 N/A N/A N/A N/A 0 0 0
ГПБ004Р17 30.12.2025 23:50:04 N/A 88.98 N/A N/A N/A N/A 0 0 0
ГПБ004Р18 30.12.2025 23:50:04 N/A 86 N/A N/A N/A N/A 0 0 0
ГПБ004Р19 30.12.2025 23:50:04 N/A 85 N/A N/A N/A N/A 0 0 0
ГПБ004Р20 30.12.2025 23:50:04 N/A 82 N/A N/A N/A N/A 0 0 0
ГПБ004Р21 30.12.2025 23:50:04 N/A 82 N/A N/A N/A N/A 0 0 0
ГПБ004Р22 30.12.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ004Р23 30.12.2025 23:50:04 N/A 77.85 N/A N/A N/A N/A 0 0 0
ГПБ004Р24 30.12.2025 23:50:04 N/A 79.01 N/A N/A N/A N/A 0 0 0
ГПБ004Р25 30.12.2025 23:50:04 N/A 70 N/A N/A N/A N/A 0 0 0
ГПБ004Р26 30.12.2025 23:50:04 N/A 81.12 N/A N/A N/A N/A 0 0 0
ГПБ004Р27 30.12.2025 23:50:04 N/A 75 N/A N/A N/A N/A 0 0 0
ГПБ004Р28 30.12.2025 23:50:04 N/A 77 N/A N/A N/A N/A 0 0 0
ГПБ004Р29 30.12.2025 23:50:04 N/A 60.09 N/A N/A N/A N/A 0 0 0
ГПБ004Р30 30.12.2025 23:50:04 N/A 69 N/A N/A N/A N/A 0 0 0
ГПБ004Р31 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р32 30.12.2025 23:50:04 N/A 74.43 N/A N/A N/A N/A 0 0 0
ГПБ004Р33 30.12.2025 19:00:03 85.05 +23.72 +38.68% 61.33 85.04 85.04 85.05 85.04 5 4 252 2
ГПБ004Р34 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р35 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ005P02P 30.12.2025 23:50:03 98.21 +0.3 +0.31% 97.91 98.11 97.84 98.21 97.96 1 872 1 833 798 398
ГПБ005P03P 30.12.2025 23:50:03 98.59 +0.13 +0.13% 98.46 98.59 98.39 98.68 98.6 286 281 990 18
ГПБ005P04P 30.12.2025 23:50:03 97.98 −0.35 −0.36% 98.33 95.08 95.08 98.22 96.09 5 110 4 910 430 77
ГПБ005P12P 30.12.2025 23:50:03 97.86 +0.59 +0.61% 97.27 97.27 96.99 97.93 97.68 277 270 580 105
ГПБ006Р01P 30.12.2025 23:50:04 52.36 −0.04 −0.08% 52.4 52.4 51.94 52.49 52.22 1 018 531 610 120
ГПБ006Р02P 30.12.2025 23:50:04 55 +0.01 +0.02% 54.99 54.99 54.99 55 55 2 1 100 2
ГПБ006Р03P 30.12.2025 23:50:04 52.8 −0.18 −0.34% 52.98 51.74 51.74 53.5 53.17 1 460 776 271 37
ГПБ006Р04P 30.12.2025 23:50:04 53.19 +0.18 +0.34% 53.01 53.5 52 54.4 53.34 767 409 094 150
ГПБ3P6CNY 30.12.2025 23:50:03 99.1115 −3.8343 −3.72% 102.9458 98.1432 98.1432 102.8997 101.6527 9 9 887 7
ГПБ-СПК А1 30.12.2025 23:50:04 102.28 +0.12 +0.12% 102.16 102.58 101.8 102.58 102.26 1 144 1 169 848 107
ГПБ-СПК А2 30.12.2025 23:50:04 101.18 +0.21 +0.21% 100.97 100.05 100.05 101.75 101.23 3 506 3 549 221 149
ГПБ-СПК Б1 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-СПК Б2 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-Т2-05Р 30.12.2025 19:04:58 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБФин1Р1 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБФин1Р2 30.12.2025 23:50:03 N/A 99.4 N/A N/A N/A N/A 0 0 0
ГПБФин1Р3 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБФин1Р4 30.12.2025 23:50:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБФин1Р7 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГрупПро1P3 30.12.2025 23:50:03 93.12 −0.35 −0.37% 93.47 93.47 92.27 93.65 93.24 466 434 494 94
ГрупПроБ02 30.12.2025 23:50:04 102.33 +0.67 +0.66% 101.66 101.82 101.76 102.38 102.11 1 228 1 253 925 157
ГТЕК БО-01 30.12.2025 23:50:04 111.94 +0.52 +0.47% 111.42 111.54 110.45 111.98 111.57 1 677 1 871 006 150
ГТЛК 1P-01 30.12.2025 19:00:02 N/A 105.01 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 30.12.2025 23:50:01 107.88 +9.38 +9.52% 98.5 105.94 105.94 107.88 107.33 7 3 696 5
ГТЛК 1P-03 30.12.2025 23:50:01 97.63 +0.38 +0.39% 97.25 97.25 96.8 97.64 97.35 4 207 4 095 444 118
ГТЛК 1P-04 30.12.2025 23:50:01 99.47 +0.78 +0.79% 98.69 98.48 98.09 102 99.05 3 548 3 514 299 168
ГТЛК 1P-06 30.12.2025 23:50:01 96.91 +0.7 +0.73% 96.21 96.31 96.31 97 96.76 434 232 056 7
ГТЛК 1P-07 30.12.2025 23:50:01 94.62 +0.13 +0.14% 94.49 94.48 94.3 95.12 94.59 1 823 1 724 423 143
ГТЛК 1P-08 30.12.2025 23:50:01 91.62 +0.22 +0.24% 91.4 91.46 91.45 91.97 91.69 453 415 349 42
ГТЛК 1P-09 30.12.2025 23:50:01 97.27 +0.06 +0.06% 97.21 96.91 96.71 98 97.16 412 400 316 105
ГТЛК 1P-10 30.12.2025 23:50:01 64.01 −0.71 −1.10% 64.72 64.2 64.01 64.2 64.16 75 48 122 22
ГТЛК 1P-12 30.12.2025 23:50:01 93.85 +0.95 +1.02% 92.9 92.99 92.76 93.85 93.43 451 421 355 42
ГТЛК 1P-13 30.12.2025 23:50:01 93.31 +0.33 +0.35% 92.98 93 92.44 93.49 93.16 206 191 914 20
ГТЛК 1P-14 30.12.2025 23:50:01 96.24 +0.6 +0.63% 95.64 95.92 95.79 96.25 96.09 895 860 011 76
ГТЛК 1P-16 30.12.2025 23:50:01 92.28 +1.08 +1.18% 91.2 91.19 90.98 92.9 91.72 1 113 382 832 77
ГТЛК 1P-17 30.12.2025 23:50:03 96.17 +0.17 +0.18% 96 95.59 95.59 96.34 96.03 1 726 1 657 504 129
ГТЛК 1P-18 30.12.2025 23:50:03 89.24 +0.75 +0.85% 88.49 88.48 88.02 89.77 89.25 1 069 954 080 33
ГТЛК 1P-19 30.12.2025 23:50:03 82.85 +0.45 +0.55% 82.4 82.57 82.17 83.2 83.09 769 638 991 29
ГТЛК 1P-20 30.12.2025 23:50:03 96.39 +0.49 +0.51% 95.9 95.95 95.85 97 96.27 334 321 528 70
ГТЛК 1P-21 30.12.2025 23:50:03 97.01 +0.11 +0.11% 96.9 96.67 96.31 97.93 96.77 2 887 2 793 754 223
ГТЛК 2P-01 30.12.2025 23:50:03 96.76 +0.74 +0.77% 96.02 95.51 95.51 97.9 97.01 465 451 105 89
ГТЛК 2P-02 30.12.2025 23:50:03 95.39 +0.23 +0.24% 95.16 95.02 95.02 95.49 95.32 692 659 646 63
ГТЛК 2P-03 30.12.2025 23:50:03 98.06 +0.44 +0.45% 97.62 97.67 97.12 98.33 97.94 8 811 8 629 934 266
ГТЛК 2P-04 30.12.2025 23:50:03 117.5 +0.36 +0.31% 117.14 117.49 116.85 118.7 117.94 13 350 15 745 247 596
ГТЛК 2P-05 30.12.2025 23:50:03 101.609 +0.7686 +0.76% 100.8404 100.9949 100.338 101.609 100.7363 13 145 365 12
ГТЛК 2P-06 30.12.2025 23:50:03 103 0 0% 103 103 103 103 103 200 206 000 3
ГТЛК 2P-07 30.12.2025 23:50:04 104.28 +0.13 +0.12% 104.15 104.15 103.71 104.45 104.06 64 858 67 488 181 1 203
ГТЛК 2P-08 30.12.2025 23:50:04 110.09 +0.13 +0.12% 109.96 109.96 108.81 110.69 110.33 5 280 5 825 635 368
ГТЛК 2P-10 30.12.2025 23:50:04 98.75 +0.01 +0.01% 98.74 98.74 98.53 98.95 98.74 6 493 6 411 006 327
ГТЛК БО-08 30.12.2025 23:50:01 92.57 +0.53 +0.58% 92.04 93.45 92.35 93.46 93.2 21 19 572 11
ГТЛК ЗО26Д 30.12.2025 23:50:03 100.0051 −0.0949 −0.09% 100.1 99.2001 99.2001 100.75 100.1845 461 35 768 758 55
ГТЛК ЗО27Д 30.12.2025 23:50:03 97.5973 +1.2659 +1.31% 96.3314 96.9807 96.6246 98.4734 97.3242 88 6 632 935 52
ГТЛК ЗО28Д 30.12.2025 23:50:03 95.3 +1.7162 +1.83% 93.5838 93.5839 93.5838 95.7995 94.4234 117 8 555 941 54
ГТЛК ЗО29Д 30.12.2025 23:50:03 91.4899 +1.3081 +1.45% 90.1818 90.5998 89.9 91.6866 90.3744 333 23 307 305 64
ДАРСДев1Р2 30.12.2025 23:50:03 97.54 +0.15 +0.15% 97.39 97.2 97.11 97.54 97.22 5 337 5 188 449 380
ДАРСДев1Р3 30.12.2025 23:50:04 104.88 +0.93 +0.89% 103.95 103.95 103.95 104.93 104.21 3 464 3 609 833 181
ДЕВАР 1Р1 30.12.2025 23:50:04 114.34 +1.18 +1.04% 113.16 113.99 112.7 114.34 113.53 686 778 800 66
ДелЛиз1Р1 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ДелЛиз1Р2 30.12.2025 23:50:04 108.18 −0.07 −0.06% 108.25 108.26 107.09 108.67 108.1 6 189 6 690 602 355
ДелЛиз1Р3 30.12.2025 23:50:04 100.58 +0.11 +0.11% 100.47 100.58 100.14 100.7 100.38 40 581 40 734 374 598
ДелПорт1P4 30.12.2025 23:50:04 103.27 −0.03 −0.03% 103.3 103.3 103.06 103.62 103.35 3 415 3 529 387 196
Денум 1Р1 30.12.2025 23:50:04 105.39 0 0% 105.39 104.75 104.75 105.57 105.11 59 62 015 8
Денум 1Р2 30.12.2025 23:50:04 101.28 +0.83 +0.83% 100.45 100.24 100.24 101.33 100.95 710 716 772 62
Держава 03 30.12.2025 23:50:01 N/A 111.01 N/A N/A N/A 100 0 0 0
ДжетЛ БО-1 30.12.2025 23:50:03 101.18 +0.24 +0.24% 100.94 100.49 100.22 101.32 100.72 333 335 413 48
Джи-гр 2P6 30.12.2025 23:50:04 109.99 +0.92 +0.84% 109.07 109.59 107.5 109.99 109.4 3 826 4 185 602 246
Джи-гр 2Р3 30.12.2025 23:50:03 99.45 +0.45 +0.45% 99 98.89 98.26 99.56 99.1 13 136 5 857 915 1 079
Джи-гр 2Р4 30.12.2025 23:50:03 97.73 +0.74 +0.76% 96.99 97.04 96.74 97.74 97.47 2 383 2 322 829 137
Джи-гр 2Р5 30.12.2025 23:50:03 96.9 +1.02 +1.06% 95.88 95.89 95.79 97.39 96.99 1 762 1 708 898 107
Джой 1P1 30.12.2025 23:50:03 93.71 +0.12 +0.13% 93.59 93.56 93.17 94.18 93.9 448 420 670 52
Джой 1P2 30.12.2025 23:50:03 91.49 −0.17 −0.19% 91.66 91.66 91.41 91.87 91.52 1 753 1 604 340 161
Динтег01 30.12.2025 23:50:04 100 −0.01 −0.01% 100.01 99.95 99.92 100 99.98 3 689 3 688 425 195
ДОМ 1P-3R 30.12.2025 23:50:01 101.22 +0.04 +0.04% 101.18 101.22 101.22 101.22 101.22 1 1 012 1
ДОМ 1P-4R 30.12.2025 23:50:01 100.25 +0.38 +0.38% 99.87 100.25 100.05 100.29 100.13 470 470 619 27
ДОМ 1P-5R 30.12.2025 23:50:01 100.41 −0.58 −0.57% 100.99 99.55 99.54 101.39 100.95 50 50 475 20
ДОМ 1P-6R 30.12.2025 23:50:01 99.94 +0.03 +0.03% 99.91 99.99 99.19 99.99 99.77 776 774 199 26
ДОМ 1P-7R 30.12.2025 23:50:01 N/A 97.11 N/A N/A N/A N/A 0 0 0
ДОМ 2P1 30.12.2025 23:50:03 99.55 −0.04 −0.04% 99.59 100.36 99.11 100.36 99.67 117 116 617 22
ДОМ 2P3 30.12.2025 23:50:03 99.9 +0.4 +0.40% 99.5 100 99.69 100 100.07 13 12 989 8
ДОМ 2P4 30.12.2025 23:50:03 98.9 +0.25 +0.25% 98.65 98.66 98.01 99.1 99.15 274 270 218 46
ДОМ 2P5 30.12.2025 23:50:03 100.22 −0.12 −0.12% 100.34 100.35 100.02 101.97 100.51 3 544 3 561 950 127
ДОМ 2P6 30.12.2025 23:50:04 100.42 +0.03 +0.03% 100.39 99.7 99.7 100.42 99.82 6 5 989 3
ДОМ 2P7 30.12.2025 23:50:04 100.47 +0.2 +0.20% 100.27 100.29 99.54 100.47 99.88 17 16 980 9
ДОМ 2P8 30.12.2025 23:50:04 100.9 0 0% 100.9 100.9 100.8 100.9 100.9 146 147 310 8
ДОМ.РФ Б10 30.12.2025 23:50:01 N/A 121.76 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 30.12.2025 23:50:01 100.81 +0.24 +0.24% 100.57 100.82 100.45 100.82 100.58 70 70 406 8
ДОМ.РФ Б-6 30.12.2025 23:50:01 100.3 −1.37 −1.35% 101.67 99.95 99.51 101.46 99.76 170 169 587 23
ДОМ.РФ Б-7 30.12.2025 23:50:01 103.2 −0.03 −0.03% 103.23 103.24 103.2 103.24 103.24 12 12 388 3
ДОМ.РФ Б-8 30.12.2025 23:50:01 100.29 −0.13 −0.13% 100.42 101.66 99.52 101.66 100.47 243 244 151 54
ДОМ.РФ15об 30.12.2025 23:50:01 N/A 109.09 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 30.12.2025 23:50:01 102.98 −0.02 −0.02% 103 102.99 100.03 102.99 102 56 57 119 10
ДОМ.РФ1P2R 30.12.2025 23:50:01 102.29 −0.3 −0.29% 102.59 100.17 100.17 102.3 101.23 4 4 049 4
ДОМ.РФ25об 30.12.2025 23:50:01 N/A 99.09 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 30.12.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 30.12.2025 23:50:01 N/A 105.37 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 30.12.2025 23:50:01 N/A 99.2 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 30.12.2025 23:50:01 146.4 +16.4 +12.62% 130 142.09 133.01 178.99 161.38 147 14 739 23
ДОМРФИА 04 30.12.2025 23:50:01 160 +42.5 +36.17% 117.5 117.5 117.5 163.2 146.24 179 12 254 33
ДОМРФИА 1P 30.12.2025 23:50:01 102.48 +2.9 +2.91% 99.58 103.03 98.31 103.03 100.08 356 15 747 31
ДОМСУБТ2-1 30.12.2025 23:50:03 N/A 90.5 N/A N/A N/A N/A 0 0 0
ДОМСУБТ2-2 30.12.2025 19:04:43 N/A N/A N/A N/A N/A N/A 0 0 0
ДрктЛиз1Р7 30.12.2025 23:50:03 89.12 +2.12 +2.44% 87 89.75 87.97 89.76 88.27 2 601 918 371 74
ДрктЛиз2Р1 30.12.2025 23:50:03 91.09 +2.09 +2.35% 89 89 88.99 91.14 89.54 1 719 577 221 36
ДрктЛиз2Р2 30.12.2025 23:50:03 87.97 +0.17 +0.19% 87.8 87.65 87.65 88.06 87.86 363 185 770 36
ДрктЛиз2Р3 30.12.2025 23:50:03 90.14 +0.82 +0.92% 89.32 89.5 89.5 90.22 89.68 297 190 743 22
ДрктЛиз2Р4 30.12.2025 23:50:04 98.16 +0.77 +0.79% 97.39 97.55 97.55 98.16 97.97 88 77 575 6
ДрктЛиз2Р5 30.12.2025 23:50:04 101.04 +0.38 +0.38% 100.66 100.81 100.4 101.04 100.73 510 462 228 69
ДФФ 2Р-01 30.12.2025 23:50:03 93 +0.6 +0.65% 92.4 91.73 91.4 93.67 92.56 4 108 3 802 207 245
ДФФ ЗО28 30.12.2025 23:50:03 74.444 +3.4456 +4.85% 70.9984 71.4996 71.0898 74.444 72.5517 181 10 170 184 89
ДФЮгр34002 30.12.2025 23:50:04 100.5 −0.05 −0.05% 100.55 100.55 100.35 100.68 100.56 1 097 1 103 179 76
ЕАБР 1P-08 30.12.2025 23:50:03 99.4 +6.4 +6.88% 93 99.4 99.4 99.4 99.4 1 994 1
ЕАБР 1Р-01 30.12.2025 23:50:01 N/A 99.99 N/A N/A N/A N/A 0 0 0
ЕАБР П3-03 30.12.2025 23:50:03 93 +0.2 +0.22% 92.8 93.9999 91.05 94 92.0046 201 14 322 149 59
ЕАБР П3-04 30.12.2025 23:50:03 97.0722 +1.1281 +1.18% 95.9441 97.0722 97.0722 97.0722 99.3384 2 21 453 1
ЕАБР П3-05 30.12.2025 23:50:03 N/A 99.71 N/A N/A N/A N/A 0 0 0
ЕАБР П3-07 30.12.2025 23:50:03 100.55 +0.9 +0.90% 99.65 100.55 100.55 100.55 100.03 5 5 028 1
ЕАБР П3-08 30.12.2025 23:50:03 101.72 +2.06 +2.07% 99.66 110.81 99.94 110.81 104.27 194 202 278 53
ЕАБР П3-09 30.12.2025 23:50:03 99.87 +1.78 +1.81% 98.09 98.8 98.8 99.87 99.02 7 6 931 7
ЕАБР П3-10 20.11.2025 15:09:56 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР3P-006 30.12.2025 23:50:03 99.42 +0.21 +0.21% 99.21 99.27 99.17 99.86 99.36 229 227 541 33
ЕАС 1P1 30.12.2025 23:50:03 98.9 −0.1 −0.10% 99 99.23 98.55 99.39 98.93 130 128 613 20
ЕАС 1P2 30.12.2025 23:50:04 100.28 +0.28 +0.28% 100 100.03 99.26 100.76 99.78 782 780 271 63
ЕвропланБ3 30.12.2025 23:50:01 103.37 +0.74 +0.72% 102.63 103.78 102.99 106.74 104.38 209 218 145 44
ЕвропланБ5 30.12.2025 23:50:01 101.5 +0.19 +0.19% 101.31 100.86 100.82 101.5 101.24 139 140 727 44
ЕвропланБ6 30.12.2025 23:50:01 106.04 +0.17 +0.16% 105.87 105.91 105.2 106.04 105.79 88 37 237 35
ЕвропланБ7 30.12.2025 23:50:01 104.3 −2.23 −2.09% 106.53 106.06 103.19 106.06 104.43 100 104 426 31
ЕвропланБ8 30.12.2025 23:50:01 100.68 −0.35 −0.35% 101.03 101.13 100.68 101.66 101.44 81 82 166 26
Европлн1Р3 30.12.2025 23:50:03 103.24 +1.5 +1.47% 101.74 101.83 101.83 104.49 102.81 333 342 359 70
Европлн1Р7 30.12.2025 23:50:03 100 +0.03 +0.03% 99.97 100.04 99.75 100.06 99.99 13 094 13 092 702 347
Европлн1Р8 30.12.2025 23:50:03 102.46 −0.21 −0.20% 102.67 103.19 100.78 103.19 102.15 3 911 3 995 132 383
Европлн1Р9 30.12.2025 23:50:03 111.33 +0.28 +0.25% 111.05 110.81 110.8 111.59 111.11 21 423 23 803 003 1 088
ЕвроТранс2 30.12.2025 23:50:03 99.7 +0.09 +0.09% 99.61 99.61 99.52 99.77 99.63 9 553 9 517 744 393
ЕвроТранс3 30.12.2025 23:50:03 94.36 +1.72 +1.86% 92.64 93.32 92.7 95 93.91 24 518 23 025 356 1 172
ЕвроТранс4 30.12.2025 23:50:03 N/A 100.5 N/A N/A N/A N/A 0 0 0
ЕвроТранс5 30.12.2025 23:50:03 117.87 +1.34 +1.15% 116.53 117.99 116.05 118.2 117.11 7 538 8 827 479 486
ЕвроТранс6 30.12.2025 23:50:04 118.26 +1.26 +1.08% 117 117.01 116.08 118.45 117.25 6 651 7 798 435 439
ЕвроТранс7 30.12.2025 23:50:04 106.62 +0.87 +0.82% 105.75 106.41 103.09 106.63 105.45 21 532 22 704 578 1 160
ЕвроТранс8 30.12.2025 23:50:04 96.38 +0.2 +0.21% 96.18 96.4 94.67 96.65 95.21 343 742 327 278 374 6 427
ЕврХол3P01 30.12.2025 23:50:03 99.67 −0.21 −0.21% 99.88 99.8 99.63 99.98 99.68 19 482 19 418 987 260
ЕврХол3P02 30.12.2025 23:50:03 100.3 +0.11 +0.11% 100.19 100.19 100.1 100.4 100.24 5 658 5 671 644 125
ЕврХол3P03 30.12.2025 23:50:04 104.2998 +1.1499 +1.11% 103.1499 103.7997 103.1377 104.3998 103.613 2 011 16 196 512 156
ЕврХол3P04 30.12.2025 23:50:04 97.79 +0.19 +0.19% 97.6 97.59 96.4 98.49 96.95 181 683 176 140 436 2 125
ЕврХол3P05 30.12.2025 23:50:04 104.0429 +0.1441 +0.14% 103.8988 103.6499 103.3344 105.0057 104.6163 591 4 788 388 133
ЕДА-01 30.12.2025 23:50:03 100.75 +0.46 +0.46% 100.29 100.99 99.9 101.4 100.89 817 824 270 88
ЕСЭГ1PC5 30.12.2025 23:50:03 100.2499 −0.4091 −0.41% 100.659 100.6802 100 102.0001 100.1237 917 10 226 865 51
ЕСЭГ1PC6 30.12.2025 23:50:03 103.04 +0.01 +0.01% 103.03 103.26 102.73 103.72 103.04 248 255 535 45
ЕСЭГ1PC7 30.12.2025 23:50:04 101.5 +0.402 +0.40% 101.098 101.0488 100 102.9998 100.0204 251 2 775 111 26
ЖКХРСЯ БО1 30.12.2025 23:50:01 98.94 +0.22 +0.22% 98.72 98.87 97.93 99 98.54 2 542 2 504 888 332
ЗАСЛОН 1Р1 30.12.2025 23:50:03 97.09 +0.1 +0.10% 96.99 96.99 96.86 97.77 97.32 3 528 3 433 544 446
ЗОнлайнБ01 30.12.2025 23:50:04 101.5 +0.5 +0.50% 101 100.99 100.99 101.97 101.39 418 423 800 34
ЗООПТБ01 30.12.2025 23:50:04 103.85 +0.25 +0.24% 103.6 103.61 103.22 103.85 103.65 1 043 1 081 072 121
ЗСД 01 30.12.2025 23:50:01 N/A 124.86 N/A N/A N/A N/A 0 0 0
ЗСД 02 30.12.2025 23:50:01 N/A 110.17 N/A N/A N/A N/A 0 0 0
ЗСД 03 30.12.2025 19:00:02 N/A 115.01 N/A N/A N/A N/A 0 0 0
ЗСД 04 30.12.2025 23:50:01 N/A 107.71 N/A N/A N/A N/A 0 0 0
ЗСД 05 30.12.2025 23:50:01 N/A 121.99 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 30.12.2025 23:50:03 N/A 102.51 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 30.12.2025 20:37:37 131.54 +11.96 +10.00% 119.58 119.58 119.58 131.54 120.21 19 4 280 2
ИА ДОМ 4P2 30.12.2025 23:50:01 89.63 +0.48 +0.54% 89.15 89.3 89.25 89.63 89.37 133 11 100 11
ИА ДОМ 5P1 30.12.2025 23:50:01 81.02 +0.13 +0.16% 80.89 81.02 81.02 81.02 81.02 4 747 2
ИА ДОМ 5P2 30.12.2025 23:50:01 86.05 +0.1 +0.12% 85.95 86.05 86.05 86.05 86.05 3 345 3
ИА ДОМ 6P2 30.12.2025 23:50:01 91.97 −0.33 −0.36% 92.3 91.95 91.9 92.42 91.98 189 17 518 53
ИА ДОМ 7P2 30.12.2025 23:50:01 88.43 +0.3 +0.34% 88.13 88.38 88.38 88.43 88.38 45 7 258 5
ИА ДОМ 8P2 30.12.2025 23:50:01 91.93 +0.1 +0.11% 91.83 91.88 91.88 91.93 91.89 11 1 083 5
ИА ДОМ 9P2 30.12.2025 23:50:01 91.33 −0.52 −0.57% 91.85 91.33 91.33 91.33 91.33 216 23 799 12
ИА ДОМ10P2 30.12.2025 23:50:01 87.97 +0.24 +0.27% 87.73 87.61 87.61 87.97 87.65 82 12 409 7
ИА ДОМ11P2 30.12.2025 23:50:01 83.14 +0.47 +0.57% 82.67 83.09 82.78 83.14 82.79 6 001 981 814 3
ИА ДОМ12P2 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 30.12.2025 23:50:01 89.01 −0.81 −0.90% 89.82 89.01 89.01 89.01 89.01 4 651 1
ИА ДОМ14P2 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 30.12.2025 23:50:03 81.4 +0.48 +0.59% 80.92 81.4 81.04 81.4 81.05 6 105 988 822 5
ИА ДОМ17P2 30.12.2025 23:50:03 77.51 +0.13 +0.17% 77.38 77.51 77.51 77.51 77.51 11 2 448 3
ИА ДОМ18P2 30.12.2025 23:50:03 78.11 +0.11 +0.14% 78 78.07 78.07 78.11 78.1 14 3 261 2
ИА ТБ-2_А1 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ТБ-2_Б1 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P10 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P11 30.12.2025 23:50:03 81.19 +0.04 +0.05% 81.15 81.19 81.19 81.19 81.19 1 416 1
ИАДОМ 1P12 30.12.2025 23:50:03 N/A 77.58 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P13 30.12.2025 23:50:03 98.05 0 0% 98.05 98.05 98.05 98.05 98.05 175 86 647 17
ИАДОМ 1P14 30.12.2025 23:50:03 81.6 +0.24 +0.29% 81.36 81.6 81.6 81.6 81.6 31 11 863 2
ИАДОМ 1P15 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P16 30.12.2025 23:50:03 N/A 84.11 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P17 30.12.2025 23:50:03 80.78 +0.11 +0.14% 80.67 80.78 80.78 80.78 80.78 84 33 514 5
ИАДОМ 1P18 30.12.2025 23:50:03 97.23 −0.01 −0.01% 97.24 97.23 97.18 97.23 97.23 42 25 390 9
ИАДОМ 1P20 30.12.2025 23:50:03 N/A 81.85 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P21 30.12.2025 23:50:03 N/A 92.96 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P22 30.12.2025 23:50:03 N/A 97.68 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P23 30.12.2025 23:50:03 N/A 80.94 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P24 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P25 30.12.2025 23:50:03 86.45 −0.32 −0.37% 86.77 86.94 86.45 86.96 86.71 430 193 121 32
ИАДОМ 1P27 30.12.2025 23:50:03 81.22 +0.09 +0.11% 81.13 81.27 81.22 81.27 81.25 2 974 2
ИАДОМ 1P28 30.12.2025 23:50:03 81.84 +0.09 +0.11% 81.75 81.84 81.84 81.84 81.84 1 475 1
ИАДОМ 1P29 30.12.2025 23:50:03 N/A 100.86 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P30 30.12.2025 23:50:03 N/A 85.94 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P31 30.12.2025 23:50:03 N/A 85 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P32 30.12.2025 23:50:03 N/A 97.96 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P33 30.12.2025 23:50:03 83.6 −0.23 −0.27% 83.83 83.91 83.6 83.91 83.69 361 195 738 5
ИАДОМ 1P34 30.12.2025 23:50:03 N/A 98.47 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P35 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P36 30.12.2025 23:50:03 84.96 +0.27 +0.32% 84.69 84.96 84.96 84.96 84.96 1 520 1
ИАДОМ 1P38 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P39 30.12.2025 23:50:03 101.15 0 0% 101.15 101.15 101.15 101.15 101.15 50 38 870 2
ИАДОМ 1P40 30.12.2025 23:50:03 N/A 85.52 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P41 30.12.2025 23:50:03 80.89 +0.08 +0.10% 80.81 80.89 80.89 80.89 80.89 1 590 1
ИАДОМ 1P42 30.12.2025 23:50:03 N/A 89 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P43 30.12.2025 23:50:03 97.01 +0.98 +1.02% 96.03 97.01 97.01 97.01 97.01 2 1 523 2
ИАДОМ 1P44 30.12.2025 23:50:03 97.08 +0.12 +0.12% 96.96 97.08 97.08 97.08 97.08 3 2 484 3
ИАДОМ 1P45 30.12.2025 23:50:03 N/A 97.95 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P46 30.12.2025 23:50:03 N/A 96.15 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P47 30.12.2025 23:50:03 101.18 0 0% 101.18 101.18 101.18 101.18 101.18 29 25 370 6
ИАДОМ 1P48 30.12.2025 23:50:03 84.93 0 0% 84.93 84.94 84.93 84.94 84.94 2 1 392 2
ИАДОМ 1P49 30.12.2025 23:50:03 N/A 92.25 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P50 30.12.2025 23:50:03 98.22 +0.11 +0.11% 98.11 98.22 98.22 98.22 98.22 50 44 307 2
ИАДОМ 1P51 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P52 30.12.2025 23:50:03 N/A 99.25 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P53 30.12.2025 23:50:04 98.19 +3.05 +3.21% 95.14 98.19 98.19 98.19 98.19 5 4 739 5
ИАДОМ 1P54 30.12.2025 23:50:04 100.06 +0.02 +0.02% 100.04 100.06 100.06 100.06 100.06 15 14 303 1
ИАДОМ 1P55 30.12.2025 23:50:04 101.7 +0.05 +0.05% 101.65 101.7 101.7 101.7 101.7 22 20 087 6
ИАДОМ 1P56 30.12.2025 23:50:04 83.37 +0.09 +0.11% 83.28 83.37 83.37 83.37 83.37 58 44 820 3
ИАДОМ 1P57 30.12.2025 23:50:04 101.2 +0.5 +0.50% 100.7 101.2 101.2 101.2 101.2 10 9 875 7
ИАДОМ 1P58 30.12.2025 23:50:04 100.07 −0.01 −0.01% 100.08 100.07 100.07 100.07 100.07 58 56 880 2
ИАДОМ 1P59 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P60 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P1 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P2 30.12.2025 23:50:03 77.98 −0.17 −0.22% 78.15 77.98 77.98 77.98 77.98 1 249 1
ИАДОМ Б1P3 30.12.2025 23:50:03 80.48 +0.13 +0.16% 80.35 80.43 80.43 80.48 80.47 17 3 326 6
ИАДОМ Б1P4 30.12.2025 23:50:03 83.01 +0.1 +0.12% 82.91 83.01 83.01 83.01 83.01 16 3 638 3
ИАДОМ Б1P5 30.12.2025 23:50:03 79.8 +0.11 +0.14% 79.69 79.8 79.8 79.8 79.8 2 476 2
ИАДОМ Б1P6 30.12.2025 23:50:03 82.34 +0.22 +0.27% 82.12 82.34 82.34 82.34 82.34 1 271 1
ИАДОМ Б1P7 30.12.2025 23:50:03 83.54 +0.11 +0.13% 83.43 83.49 83.49 83.54 83.54 42 10 470 7
ИАДОМ Б1P8 30.12.2025 23:50:03 79.24 +0.14 +0.18% 79.1 79.24 79.19 79.24 79.24 11 3 531 5
ИАДОМ Б1P9 30.12.2025 23:50:03 83.28 +0.13 +0.16% 83.15 83.28 83.28 83.28 83.28 7 2 576 1
ИКС5Ф3P10 30.12.2025 23:50:04 106.49 −0.24 −0.22% 106.73 106.75 106.25 108.21 106.78 1 199 1 280 327 135
ИКС5Ф3P11 30.12.2025 23:50:04 103.37 +0.29 +0.28% 103.08 103.2 103.02 103.75 103.34 1 508 1 558 377 121
ИКС5Фи3P12 30.12.2025 23:50:04 102.66 −0.23 −0.22% 102.89 102.08 101.01 106.99 102.08 2 534 2 586 739 86
ИКС5Фи3P13 30.12.2025 23:50:04 101.24 +0.17 +0.17% 101.07 101.5 100.65 103.5 102.01 757 772 208 85
ИКС5Фи3P14 29.12.2025 23:50:04 100 +0.07 +0.07% 99.93 100 99.85 100 99.93 242 241 837 39
ИКС5Фи3P15 30.12.2025 23:50:04 99.8 +0.05 +0.05% 99.75 99.85 99.5 99.85 100.05 4 517 4 509 650 112
ИКС5Фин3P2 30.12.2025 23:50:03 100.59 +0.25 +0.25% 100.34 100.34 100 100.6 100.35 3 499 3 511 399 247
ИКС5Фин3P3 30.12.2025 23:50:03 99.12 +0.12 +0.12% 99 99.13 99 99.13 99.06 797 789 518 70
ИКС5Фин3P4 30.12.2025 23:50:03 100.6 +0.49 +0.49% 100.11 100.38 100.16 101.72 100.78 3 537 3 564 445 211
ИКС5Фин3P5 29.12.2025 23:50:03 100.06 −0.05 −0.05% 100.11 99.99 99.71 100.5 99.98 581 580 866 56
ИКС5Фин3P6 30.12.2025 23:50:03 100 +0.06 +0.06% 99.94 99.94 99.52 100 99.97 771 770 740 74
ИКС5Фин3P7 30.12.2025 23:50:03 98.34 +0.03 +0.03% 98.31 98.28 97.81 98.75 98.24 2 197 2 158 275 344
ИКС5Фин3P8 30.12.2025 23:50:03 101.09 +0.09 +0.09% 101 101.19 100.86 101.24 101.08 8 598 8 691 257 394
ИКС5Фин3P9 29.12.2025 23:50:03 100.49 +0.05 +0.05% 100.44 100.3 100.06 100.6 100.31 10 623 10 656 166 319
ИЛСБО-1-1Р 30.12.2025 23:50:03 95.85 −0.35 −0.36% 96.2 96.29 95.44 96.43 95.91 543 520 818 84
Инаркт2Р1 30.12.2025 23:50:03 99.88 +0.43 +0.43% 99.45 99.22 99.21 100 99.48 3 226 3 209 082 387
Инаркт2Р2 30.12.2025 23:50:04 108.74 −0.22 −0.20% 108.96 107.99 107.99 110.5 109.16 1 806 1 971 433 187
Инаркт2Р3 30.12.2025 23:50:04 101 +0.67 +0.67% 100.33 100.71 100.33 101.09 100.86 2 162 2 180 528 133
Инаркт2Р4 30.12.2025 23:50:04 102.86 −0.09 −0.09% 102.95 103.15 102.46 105.8 103.11 2 377 2 451 022 208
Инаркт2Р5 30.12.2025 23:50:04 100.49 +0.07 +0.07% 100.42 100.43 100.05 100.49 100.43 5 488 5 511 415 74
ИнвКЦ 1Р1 30.12.2025 23:50:04 102.7805 +1.9578 +1.94% 100.8227 100.8227 100.8227 103.1 102.2561 1 389 11 000 030 197
ИнвОбл01 30.12.2025 23:50:03 N/A 95.02 N/A N/A N/A N/A 0 0 0
ИнвОбл02 30.12.2025 23:50:03 N/A 69 N/A N/A N/A N/A 0 0 0
ИнвОбл03 30.12.2025 23:50:03 71.99 +2.63 +3.79% 69.36 71.99 71.99 71.99 71.99 1 720 1
ИнвОбл05 30.12.2025 23:50:03 N/A 72.99 N/A N/A N/A N/A 0 0 0
ИнвОбл06 30.12.2025 23:50:03 N/A 124.5 N/A N/A N/A N/A 0 0 0
ИнвОбл07 30.12.2025 23:50:03 N/A 83 N/A N/A N/A N/A 0 0 0
ИнвОбл08 30.12.2025 23:50:03 81 +2 +2.53% 79 80 80 81 80.97 31 25 100 4
ИнвОбл09 30.12.2025 23:50:03 N/A 90.19 N/A N/A N/A N/A 0 0 0
ИнвОбл10 30.12.2025 23:50:03 95.6 +14.56 +17.97% 81.04 95.59 95.59 95.6 95.6 127 121 409 8
ИнвОбл11 30.12.2025 23:50:03 N/A 99.99 N/A N/A N/A N/A 0 0 0
ИнтелК Б01 30.12.2025 23:50:04 103.72 +0.22 +0.21% 103.5 102.45 101.51 103.92 103.31 1 114 1 150 895 73
Интерск2P1 30.12.2025 23:50:04 103.7 +0.8 +0.78% 102.9 103.8 102.0013 103.8 101.9833 180 204 185 21
Интерскол1 30.12.2025 23:50:03 95.63 −0.93 −0.96% 96.56 96.02 95.59 96.68 96.16 65 62 507 15
ИнтЛиз1Р05 30.12.2025 23:50:03 99.87 −0.08 −0.08% 99.95 97.6 97.59 99.89 98.76 163 28 171 41
ИнтЛиз1Р06 30.12.2025 23:50:03 96.97 +0.14 +0.14% 96.83 96.48 96.38 96.99 96.74 6 280 3 068 109 465
ИнтЛиз1Р07 30.12.2025 23:50:03 98.35 +0.39 +0.40% 97.96 97.95 97.69 98.35 98.17 5 547 2 178 283 632
ИнтЛиз1Р08 30.12.2025 23:50:03 98.07 +0.44 +0.45% 97.63 97.65 97.65 98.38 97.97 825 719 370 128
ИнтЛиз1Р09 30.12.2025 23:50:03 98.05 +0.15 +0.15% 97.9 98.83 97.04 98.84 98.17 1 038 815 167 104
ИнтЛиз1Р10 30.12.2025 23:50:03 N/A 101 N/A N/A N/A N/A 0 0 0
ИнтЛиз1Р11 30.12.2025 23:50:04 107.73 +1.23 +1.15% 106.5 106.5 105 107.9 107.01 4 433 4 743 638 309
ИПС БО-01 30.12.2025 23:50:04 102.51 +0.52 +0.51% 101.99 102.23 102.23 102.51 102.33 14 12 894 6
ИСТРСЫР 02 30.12.2025 23:50:03 98.12 −0.47 −0.48% 98.59 98.79 97.85 98.79 98.07 60 44 133 28
ИСТРСЫР 03 30.12.2025 23:50:03 96.7 +0.3 +0.31% 96.4 96.7 96.14 96.7 96.63 9 8 697 7
ИЭКХолд1Р3 30.12.2025 23:50:04 105.85 +0.19 +0.18% 105.66 105.95 104.08 105.99 105.43 552 581 995 95
ИЭКХолд1Р4 30.12.2025 23:50:04 99.97 +0.11 +0.11% 99.86 99.86 99.35 99.99 99.91 856 855 195 69
Казахст05 30.12.2025 23:50:03 97 +0.28 +0.29% 96.72 96.6 96.42 97 96.8 1 055 1 021 210 100
Казахст07 30.12.2025 23:50:03 86.67 +0.22 +0.25% 86.45 86.45 86.45 86.8 86.77 1 347 1 168 789 118
Казахст08 30.12.2025 23:50:03 84.45 +0.72 +0.86% 83.73 83.73 82.92 84.45 83.93 702 589 161 117
Казахст11 30.12.2025 23:50:03 72.85 +0.38 +0.52% 72.47 72.47 71.91 72.85 72.48 1 377 998 060 123
Казахст12 30.12.2025 23:50:03 74 +0.72 +0.98% 73.28 73.27 73.27 74 73.58 67 49 297 25
Казахст13 30.12.2025 23:50:03 74.05 +0.62 +0.84% 73.43 73.43 73.02 74.06 73.52 177 130 126 50
КалинОбл20 30.12.2025 23:50:03 92.56 −0.27 −0.29% 92.83 92.8 92 93 92.6 763 423 922 40
КалинОбл21 30.12.2025 23:50:03 91.94 −0.03 −0.03% 91.97 92.52 91.81 93.06 92.05 119 82 155 45
КалинОбл22 30.12.2025 23:50:03 94.92 +0.65 +0.69% 94.27 94.31 93.33 94.92 94.07 41 38 569 21
КАМАЗ 12 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 30.12.2025 23:50:01 85.54 −0.14 −0.16% 85.68 85.67 85.14 86.27 85.73 163 139 740 79
КАМАЗ БО11 30.12.2025 23:50:01 85.88 +1.11 +1.31% 84.77 84.94 84.94 85.93 85.44 45 38 449 12
КАМАЗ БО13 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 30.12.2025 23:50:01 82.95 +0.3 +0.36% 82.65 82.17 82.17 83.5 82.93 378 312 467 73
КАМАЗ БП11 30.12.2025 23:50:03 99.96 +0.06 +0.06% 99.9 99.9 99.83 99.96 99.88 11 720 11 706 359 242
КАМАЗ БП12 30.12.2025 23:50:03 97.6 +0.34 +0.35% 97.26 97.42 96.99 97.6 97.39 4 590 4 470 389 115
КАМАЗ БП13 30.12.2025 23:50:03 100.19 +0.5 +0.50% 99.69 99.69 99.55 100.19 99.83 3 425 3 419 249 186
КАМАЗ БП14 30.12.2025 23:50:03 102.18 +1.08 +1.07% 101.1 101.2 101.11 102.76 101.91 7 753 7 901 006 508
КАМАЗ БП15 30.12.2025 23:50:04 103.78 +0.41 +0.40% 103.37 103.42 103.12 103.89 103.62 13 749 14 246 154 282
КАМАЗ БП16 30.12.2025 23:50:04 98.82 +0.01 +0.01% 98.81 99 98.81 99.06 98.98 5 685 5 627 230 308
КАМАЗ БП17 30.12.2025 23:50:04 99.43 +0.02 +0.02% 99.41 99.41 99.41 99.65 99.64 50 450 50 266 738 209
КАМАЗ БП18 30.12.2025 23:50:04 102.69 +0.84 +0.82% 101.85 102 101.86 103.2 102.38 6 035 6 178 578 292
КАМАЗ БП19 30.12.2025 23:50:04 99.65 +0.13 +0.13% 99.52 99.6 99.42 99.9 99.62 29 633 29 520 098 345
Капитал1Р2 29.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
КВАЗАРЛ-01 30.12.2025 23:50:04 100.12 +0.08 +0.08% 100.04 100.13 99.89 100.13 100.07 174 159 614 26
Кеарли 1Р1 30.12.2025 23:50:03 95.97 −0.23 −0.24% 96.2 96.23 95.97 96.5 96.07 944 906 865 111
Кириллица2 30.12.2025 23:50:03 92.92 +0.94 +1.02% 91.98 91.3 91.3 93.4 92.61 739 684 353 121
Кириллица3 30.12.2025 23:50:03 89.42 −0.2 −0.22% 89.62 89.71 89.26 91 89.76 1 142 1 025 004 78
КировЗд1Р2 30.12.2025 23:50:03 99.77 +0.62 +0.63% 99.15 99.54 99.54 99.77 99.64 54 53 805 12
КИФА 1P1 30.12.2025 23:50:03 96.94 +0.03 +0.03% 96.91 96.62 96.22 96.97 96.9 389 188 470 35
КИФА БО-01 30.12.2025 23:50:04 101.3999 +0.3053 +0.30% 101.0946 101.0938 99.23 101.4 100.9271 1 464 1 632 733 89
КЛВЗ 1P02 30.12.2025 23:50:04 111.74 +0.14 +0.13% 111.6 111.98 110.45 111.98 111.45 1 276 1 422 111 88
КЛВЗ 1P03 30.12.2025 23:50:04 N/A 101.39 N/A N/A N/A N/A 0 0 0
КЛВЗ 1P04 30.12.2025 23:50:04 99.91 +0.56 +0.56% 99.35 99.33 99.33 99.98 99.87 4 612 4 606 214 339
КЛВЗ 1Р01 30.12.2025 23:50:03 99.5 +0.4 +0.40% 99.1 99.09 98.75 99.5 99.23 648 160 759 51
Кокс01Р1 30.12.2025 23:50:03 87.25 +0.01 +0.01% 87.24 87.23 86.65 87.25 87.18 5 290 4 611 759 209
Кокс01Р2 30.12.2025 23:50:04 97.49 +2.77 +2.92% 94.72 95.89 95.31 99 97.39 9 813 9 557 354 749
Кокс01Р3 30.12.2025 23:50:04 88.84 +2.84 +3.30% 86 85.83 85.81 89.88 88.36 337 297 760 43
Кокс01Р4 30.12.2025 23:50:04 85.59 +1.59 +1.89% 84 84 83.7 85.96 84.43 11 894 10 041 690 735
Кокс01Р6 30.12.2025 23:50:04 83.29 +2.34 +2.89% 80.95 81.38 78 83.8 80.15 11 115 8 908 805 629
КОРПСАН 01 30.12.2025 23:50:03 87 +1.87 +2.20% 85.13 86.94 85.3 87 86.75 530 459 793 63
КраснодКр3 30.12.2025 23:50:01 94.5 −0.73 −0.77% 95.23 95.49 93.96 95.49 94.16 428 161 194 43
КРАУС Б1P1 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ЛАЗСИСТ-01 30.12.2025 23:50:03 97.7 −0.15 −0.15% 97.85 97.87 97.69 98.13 97.86 258 252 486 22
ЛаймЗайм03 30.12.2025 23:50:03 97.27 +0.36 +0.37% 96.91 97.05 96.65 97.27 97.04 1 055 511 871 217
ЛаймЗайм04 30.12.2025 23:50:03 95.25 +0.01 +0.01% 95.24 94.94 94.55 95.25 94.93 735 418 624 75
ЛаймЗайм05 30.12.2025 23:50:04 107.1 +0.07 +0.07% 107.03 107.07 106.48 107.24 107.09 1 684 1 623 120 111
ЛайфСтр П2 30.12.2025 23:50:03 89.7 +0.24 +0.27% 89.46 89.57 89.42 90.34 89.79 430 386 084 56
ЛевенгукБ1 30.12.2025 23:50:01 100.11 +0.15 +0.15% 99.96 100.19 99.01 100.19 99.94 95 94 939 21
ЛЕГЕНДА2P3 30.12.2025 23:50:03 99.23 +0.64 +0.65% 98.59 98.11 98.11 99.24 98.73 505 498 596 48
ЛЕГЕНДА2P4 30.12.2025 23:50:04 100.45 +0.42 +0.42% 100.03 100.58 100.11 100.78 100.37 1 636 1 642 039 157
ЛЕГЕНДА2P5 30.12.2025 23:50:04 98.4 −0.1 −0.10% 98.5 98.64 97 98.64 98.19 41 40 258 13
ЛК 001Р-01 30.12.2025 23:50:04 100.4376 +0.4388 +0.44% 99.9988 100.7015 98.8002 100.7015 100.2182 358 2 778 637 75
ЛКХ-01 30.12.2025 23:50:03 112.4 +2.41 +2.19% 109.99 109.9 107.08 112.97 109.9 219 240 687 42
ЛКХ-02 30.12.2025 23:50:04 111.43 +1.64 +1.49% 109.79 109.8 107.99 112 110.82 691 765 764 105
Локосерв 1 15.12.2025 19:00:02 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р6 30.12.2025 23:50:03 98.93 +0.43 +0.44% 98.5 98.47 98.47 98.94 98.78 3 019 1 192 873 159
ЛСР БО 1Р7 30.12.2025 23:50:03 94.95 +0.36 +0.38% 94.59 94.92 94.2 94.96 94.66 8 822 3 340 239 298
ЛСР БО 1Р8 30.12.2025 23:50:03 98.38 +0.39 +0.40% 97.99 98.05 97.61 98.45 98.26 22 274 21 885 967 368
ЛСР БО 1Р9 30.12.2025 23:50:03 99.2 +0.9 +0.92% 98.3 98.28 97.96 99.69 98.61 3 102 3 058 987 339
ЛСР БО1Р10 30.12.2025 23:50:04 103.54 −0.31 −0.30% 103.85 103.98 103 104.68 103.43 75 586 78 180 695 1 363
ЛСР БО1Р11 30.12.2025 23:50:04 99.99 +0.01 +0.01% 99.98 100.05 99.8 100.13 99.97 3 767 3 765 802 293
Л-Старт 01 30.12.2025 23:50:04 99.94 −0.01 −0.01% 99.95 99.9 99.35 99.98 99.84 2 655 2 650 797 232
Л-Старт 02 30.12.2025 23:50:04 100.08 +0.03 +0.03% 100.05 99.8 99.8 100.08 100.02 2 557 2 557 462 223
ЛТрейд 1P3 30.12.2025 23:50:03 98.07 −0.22 −0.22% 98.29 97.62 97.6 98.46 98.02 904 295 612 76
ЛТрейд 1P4 30.12.2025 23:50:03 89.76 +0.59 +0.66% 89.17 89.25 88.67 89.76 89.25 206 183 857 59
ЛТрейд 1P5 30.12.2025 23:50:03 90.5 +2.17 +2.46% 88.33 88.46 88.27 90.59 90.02 286 257 455 88
ЛТрейд 1P6 30.12.2025 23:50:03 90.8 +0.17 +0.19% 90.63 90.75 89.78 90.82 90.61 154 139 539 47
ЛТрейд 1P7 30.12.2025 23:50:03 89.63 +0.06 +0.07% 89.57 89.18 88.88 89.65 89.39 198 176 986 51
ЛТрейд 1P8 30.12.2025 23:50:03 87.84 −0.05 −0.06% 87.89 87.88 87.25 87.89 87.65 133 116 576 30
ЛТрейд 1P9 30.12.2025 23:50:03 86.99 +0.01 +0.01% 86.98 86.63 86.58 86.99 86.83 398 345 588 66
ЛТрейд1P10 30.12.2025 23:50:03 86.27 +0.45 +0.52% 85.82 85.3 85.3 86.67 85.91 745 640 019 187
ЛТрейд1P11 30.12.2025 23:50:03 85.7 +0.69 +0.81% 85.01 85.08 84.86 85.72 85.09 596 507 125 130
ЛТрейд1P12 30.12.2025 23:50:04 102.94 +0.11 +0.11% 102.83 102.2 102.2 103.35 102.73 1 374 1 411 455 134
ЛУКОЙЛ 26 30.12.2025 23:50:03 100.8696 +1.9263 +1.95% 98.9433 99.1609 99.0506 100.8696 99.8599 195 15 080 934 43
ЛУКОЙЛ 27 30.12.2025 23:50:03 97.4852 +0.0844 +0.09% 97.4008 96.7284 96.7284 97.8972 96.8795 142 10 654 242 13
ЛУКОЙЛ 30 30.12.2025 23:50:03 90.9457 +0.946 +1.05% 89.9997 89.9988 89.9987 92.25 90.9023 109 7 673 682 56
ЛУКОЙЛ 31 30.12.2025 23:50:03 88.9248 +3.0733 +3.58% 85.8515 86.2976 86.2801 89.7998 87.5335 121 8 202 802 77
Магнит4P03 30.12.2025 23:50:03 99.43 +0.13 +0.13% 99.3 99.36 99.27 99.44 99.42 1 243 1 235 746 50
Магнит4P05 30.12.2025 23:50:03 103.33 +0.17 +0.16% 103.16 103.2 102.58 103.7 103.34 17 740 18 333 176 934
Магнит4P06 30.12.2025 23:50:03 100.27 −0.1 −0.10% 100.37 100.37 100.06 100.92 100.46 1 167 1 172 337 155
Магнит4P07 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Магнит4P08 30.12.2025 23:50:04 100.78 −0.67 −0.66% 101.45 100.47 100.16 102.5 101.13 5 852 5 918 398 384
Магнит4P09 30.12.2025 23:50:04 99.78 −0.27 −0.27% 100.05 100.13 98.5 100.13 99.77 228 227 474 41
Магнит5P01 30.12.2025 23:50:03 102.13 +0.04 +0.04% 102.09 102 101.87 102.17 102.06 8 933 9 116 830 470
Магнит5P02 30.12.2025 23:50:04 106.48 −0.24 −0.22% 106.72 106.72 105.8 106.73 106.53 1 661 1 769 507 170
Магнит5P03 30.12.2025 23:50:04 101.05 +0.15 +0.15% 100.9 100.85 100.75 101.22 100.93 9 237 9 323 108 271
Магнит5P04 30.12.2025 23:50:04 99.88 −0.21 −0.21% 100.09 100.1 98.97 100.38 99.1 14 383 14 253 616 434
Магнит5P05 30.12.2025 23:50:04 99.55 +0.1 +0.10% 99.45 99.5 99.4 99.78 99.51 5 949 5 919 937 289
МаниКап1Р1 30.12.2025 23:50:03 92.36 −0.16 −0.17% 92.52 92.55 92 92.55 92.14 480 442 289 43
МаниКап1Р2 30.12.2025 23:50:03 92.85 −0.32 −0.34% 93.17 92.55 92.51 93.02 92.87 194 180 164 53
МаниКап1Р3 30.12.2025 23:50:03 89.76 −0.34 −0.38% 90.1 90.01 89.76 90.59 90.14 865 779 721 111
МаниМен2П1 30.12.2025 23:50:04 111.37 −0.03 −0.03% 111.4 111.39 110.08 111.9 111.06 2 510 2 787 715 143
МаниМенБО1 30.12.2025 23:50:04 111.09 +0.1 +0.09% 110.99 109.79 109.79 111.09 110.76 997 1 104 321 63
Маныч02 30.12.2025 23:50:03 99.44 +0.61 +0.62% 98.83 98.49 98.25 99.45 98.73 257 63 437 24
МАЭСТР2Р01 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
МаэстроБ1 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
МБЭС 1P-01 30.12.2025 23:50:01 98.34 +0.44 +0.45% 97.9 97.72 97.4 98.34 97.7 95 92 815 8
МБЭС 1P-02 30.12.2025 23:50:03 101.12 +0.52 +0.52% 100.6 101.35 100.81 101.63 101.4 148 150 069 26
МБЭС 2P-01 30.12.2025 23:50:03 97.56 +0.39 +0.40% 97.17 97.17 97.17 97.56 97.22 59 57 360 15
МБЭС 2P-02 30.12.2025 23:50:03 100.59 +0.09 +0.09% 100.5 100.41 100.24 100.59 100.56 426 428 400 58
МБЭС 2P-03 30.12.2025 23:50:03 100.39 +0.25 +0.25% 100.14 100.17 99.9 100.4 100.17 552 552 961 42
МБЭС 2P-04 30.12.2025 23:50:04 99.86 +0.62 +0.62% 99.24 99.2 98.6 100.28 99.85 5 019 5 011 507 155
МВ ФИН 1Р4 30.12.2025 23:50:03 100.21 +0.25 +0.25% 99.96 99.97 99.8 100.21 100.03 4 985 4 986 317 308
МВ ФИН 1Р5 30.12.2025 23:50:03 86.7 +0.02 +0.02% 86.68 86.62 85.71 86.98 86.32 21 751 18 775 709 830
МВ ФИН 1Р6 30.12.2025 23:50:04 103.27 +1.78 +1.75% 101.49 102 100.9 103.5 102.13 17 174 17 539 433 849
МгдОбл2022 30.12.2025 23:50:03 94.86 +0.66 +0.70% 94.2 94.46 94.43 94.95 94.6 252 166 866 54
МгдОбл2023 30.12.2025 23:50:03 97.74 +0.58 +0.60% 97.16 97.16 97.16 97.93 97.49 1 151 1 122 145 181
МГКЛ 1P1 30.12.2025 23:50:03 102.52 −0.47 −0.46% 102.99 102.67 102.13 103.5 102.64 1 532 1 572 503 118
МГКЛ 1P2 30.12.2025 19:00:02 N/A 99.15 N/A N/A N/A N/A 0 0 0
МГКЛ 1P3 30.12.2025 23:50:03 89 +0.46 +0.52% 88.54 88.97 88.72 89 88.96 982 873 546 55
МГКЛ 1P4 30.12.2025 23:50:03 87.47 +0.57 +0.66% 86.9 86.8 86.8 87.47 87.22 365 318 340 48
МГКЛ 1P5 30.12.2025 23:50:03 98.2 −0.16 −0.16% 98.36 97.8 96.91 98.57 97.9 1 706 1 670 246 137
МГКЛ-1P6 30.12.2025 23:50:03 104.16 +0.89 +0.86% 103.27 103.38 102.61 104.78 104.06 2 305 2 398 474 160
МГКЛ-1P7 30.12.2025 23:50:04 121.38 +1.69 +1.41% 119.69 119.99 119.53 121.89 120.69 2 403 2 900 249 153
МГКЛ-1P8 30.12.2025 23:50:04 109.47 +0.53 +0.49% 108.94 109.07 108.22 109.84 109.16 5 956 6 501 591 179
МГКЛ-G01 30.12.2025 23:50:04 101 −0.08 −0.08% 101.08 101.37 101 101.37 101.15 17 191 857 14
МГор73-об 30.12.2025 23:50:03 98.73 −0.17 −0.17% 98.9 98.95 97.9 99.94 98.03 2 309 2 263 530 83
МДС кл.А1 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 30.12.2025 19:00:02 N/A 106 N/A N/A N/A N/A 0 0 0
Мегафн2Р10 29.12.2025 23:50:04 98.81 −0.68 −0.68% 99.49 99.11 98.8 99.2 98.98 3 132 3 100 048 248
Мегафон2P2 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P4 29.12.2025 23:50:03 100.09 +0.19 +0.19% 99.9 100.13 99.65 100.13 100.05 768 768 405 39
Мегафон2P5 29.12.2025 23:50:03 99.66 +0.21 +0.21% 99.45 99.46 98.91 100.09 99.14 31 692 31 420 208 128
Мегафон2P6 29.12.2025 23:50:03 99.94 −0.19 −0.19% 100.13 99.76 99.76 100.18 99.94 1 627 1 626 015 45
Мегафон2P7 29.12.2025 23:50:03 99.5 0 0% 99.5 99.8 99.41 99.8 99.66 384 382 703 35
Мегафон2Р8 29.12.2025 23:50:03 100.86 −0.08 −0.08% 100.94 101.4 100.21 101.4 100.85 352 354 997 40
Мегафон2Р9 29.12.2025 23:50:03 101.2 +0.11 +0.11% 101.09 100.65 100.65 101.43 101.35 178 180 408 32
Медси 1P01 30.12.2025 23:50:03 102.26 −0.23 −0.22% 102.49 102.18 101.47 105.39 102.35 78 79 836 31
Медси 1P02 30.12.2025 23:50:03 98.76 +0.13 +0.13% 98.63 99.09 98.1 99.09 98.75 695 686 306 84
Медси 1P03 30.12.2025 23:50:03 101.83 −0.19 −0.19% 102.02 103.03 100.95 103.03 102.38 230 235 466 42
Медскан1Р1 30.12.2025 23:50:04 104.89 −0.1 −0.10% 104.99 105.05 104.68 105.96 104.96 11 435 12 002 483 300
МежИнБ01P1 30.12.2025 23:50:01 83 +2.02 +2.49% 80.98 83 83 83 83 1 830 1
МЕТАЛИН028 30.12.2025 23:50:03 91.7321 +0.5221 +0.57% 91.21 91.2606 90 92.9672 91.2874 438 30 966 171 21
МЕТАЛИН1P2 30.12.2025 23:50:03 96.6166 +1.4272 +1.50% 95.1894 96.3795 96.3795 97.1245 96.3377 27 288 362 15
МЕТАЛИН1P4 30.12.2025 23:50:03 N/A 99.7 N/A N/A N/A N/A 0 0 0
МЕТАЛИН1P5 30.12.2025 23:50:03 100.1 −0.2454 −0.24% 100.3454 100.8512 100.0015 100.8512 100.0691 613 6 780 010 12
МЕТАЛИН1P6 30.12.2025 23:50:03 98.05 −0.15 −0.15% 98.2 98.2 97.57 98.98 97.94 1 622 1 588 591 99
МЕТАЛИН1P8 30.12.2025 23:50:03 99.8 +0.02 +0.02% 99.78 100.07 99.61 100.09 99.93 165 164 892 36
МЕТАЛИНP11 30.12.2025 23:50:04 101 +0.4405 +0.44% 100.5595 101.0989 100.5237 101.71 100.9889 5 855 65 338 115 260
МЕТАЛИНP12 30.12.2025 23:50:04 105.5 +0.7087 +0.68% 104.7913 103.7628 103.7628 105.995 104.1897 299 3 449 413 51
МЕТАЛИНP13 30.12.2025 23:50:04 100.5 −0.4 −0.40% 100.9 100.45 100.45 100.93 100.66 639 643 197 51
МЕТАЛИНP14 30.12.2025 23:50:04 100.38 +0.04 +0.04% 100.34 100.34 100.25 100.49 100.32 201 201 648 55
МЕТАЛИНБ04 30.12.2025 23:50:01 99.11 +0.08 +0.08% 99.03 99.03 99.03 99.2 99.19 124 122 991 15
МЕТАЛИНБ09 30.12.2025 23:50:01 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛН1P10 30.12.2025 23:50:04 101.61 +0.87 +0.86% 100.74 100.73 100.49 101.65 100.84 624 629 268 98
МЕТИН2P01 30.12.2025 23:50:04 98.78 −0.68 −0.68% 99.46 99.48 98 99.48 98.39 121 633 119 676 101 937
МЕТИН2P02 30.12.2025 23:50:04 98.7889 +0.3982 +0.40% 98.3907 99.01 98.3259 99.3999 98.9419 398 3 049 760 90
МЕТИН2P03 30.12.2025 23:50:04 99.6 +0.11 +0.11% 99.49 99.49 99.04 99.6 99.18 24 737 24 535 389 754
МетИнвБ С1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
МигКр 02 30.12.2025 23:50:03 98.03 +0.21 +0.21% 97.82 97.97 97.51 98.2 97.74 1 164 273 051 40
МигКр 03 30.12.2025 23:50:03 100.6 +0.1 +0.10% 100.5 100.67 100.04 100.68 100.17 387 124 049 28
МигКр 04 30.12.2025 23:50:03 100.3 +0.3 +0.30% 100 100.1 99.62 100.3 100.02 597 286 607 56
МИКРАН БО1 30.12.2025 23:50:03 96.52 +0.52 +0.54% 96 96 95.85 96.53 96.15 2 770 2 663 320 334
МиратФ1Р2 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
МИРРИКО1P1 30.12.2025 23:50:03 79.64 −0.82 −1.02% 80.46 79.57 77.1 80.53 78.11 1 844 1 440 364 109
МИРРИКО1P2 30.12.2025 23:50:03 78 0 0% 78 78.01 76.51 78.01 77.29 1 791 1 384 308 148
МИРРИКО1P3 30.12.2025 23:50:04 97.95 +0.11 +0.11% 97.84 97.9 97.5 98.96 97.95 2 858 2 799 518 302
МИРРИКО1P4 30.12.2025 23:50:04 83.49 +0.49 +0.59% 83 82.99 82.99 83.49 83.12 175 145 463 14
МИРРИКО1P5 30.12.2025 23:50:04 98.38 +1.74 +1.80% 96.64 97 96.01 98.39 97.79 2 117 2 070 248 242
МИРРИКО1P6 30.12.2025 23:50:04 100 +0.02 +0.02% 99.98 99.95 97.6 100 99.89 215 214 768 17
МКАОВокс01 30.12.2025 23:50:04 100.6 +0.5 +0.50% 100.1 100 100 100.6 100.33 1 410 1 414 593 280
МКБ ЗО2027 30.12.2025 23:50:03 83.8292 +1.9292 +2.36% 81.9 82.9315 81.7718 83.8499 83.2066 52 3 350 917 29
МКБ ЗО26-1 30.12.2025 23:50:03 99.3 +0.3306 +0.33% 98.9694 98.9694 98.4944 99.6 99.0591 102 9 242 911 47
МКБ ЗО26-2 30.12.2025 23:50:03 93.6 +0.3 +0.32% 93.3 93.3001 92.7272 94.4308 93.5305 66 4 780 790 42
МКЛизинг1 30.12.2025 23:50:03 97 −1.34 −1.36% 98.34 96.11 94.42 98 96.81 776 417 705 129
ММЗ001P-01 30.12.2025 23:50:03 100.79 +0.29 +0.29% 100.5 101.04 100.06 102.75 100.61 84 44 371 23
ММЗ001P-02 30.12.2025 23:50:04 109.35 +1 +0.92% 108.35 108.25 107.36 110.89 109.21 256 279 566 44
ММЗ001P-03 30.12.2025 23:50:04 100.56 +0.06 +0.06% 100.5 100.69 99.08 100.69 99.91 186 185 837 58
ММЦБ П01-1 30.12.2025 23:50:01 101.38 +0.01 +0.01% 101.37 101.36 101.36 101.38 101.38 5 5 069 2
ММЦБ П01-2 30.12.2025 23:50:03 93.44 +0.78 +0.84% 92.66 92.44 92.31 93.46 92.87 466 432 778 75
МосКред 15 30.12.2025 23:50:01 N/A 65 N/A N/A N/A N/A 0 0 0
МОСМСП6 02 30.12.2025 23:50:03 96.06 −2.67 −2.70% 98.73 98.73 95.75 98.73 98.1 9 6 145 3
МосОб35015 30.12.2025 23:50:03 94.33 −0.04 −0.04% 94.37 94.87 93.34 94.87 93.45 5 925 1 661 145 163
МосОб35016 30.12.2025 23:50:03 93.48 +0.55 +0.59% 92.93 93 92.95 93.48 93.02 77 21 488 15
МОСТРЕСТ 7 30.12.2025 23:50:01 90.33 −0.07 −0.08% 90.4 88.59 88.59 90.68 90.4 36 32 543 17
МОСТРЕСТ 8 30.12.2025 23:50:01 90 0 0% 90 90 90 90 90 2 1 800 2
МоторТ1Р03 30.12.2025 23:50:03 93.33 −1.87 −1.96% 95.2 95.25 93.33 99.99 95.73 1 481 531 659 92
МоторТ1Р04 30.12.2025 23:50:03 79.8 −0.19 −0.24% 79.99 80 78 80.99 80.04 1 099 879 648 175
МоторТ1Р05 30.12.2025 23:50:03 88.16 +0.19 +0.22% 87.97 86.24 86.24 88.18 87.94 323 284 059 31
МоторТ2Р01 30.12.2025 23:50:04 99.9 −0.1 −0.10% 100 100 99.5 101 100.04 716 716 286 44
МОЭ 1Р01 30.12.2025 23:50:03 99 −0.37 −0.37% 99.37 99.37 98.09 99.83 99.28 2 624 2 605 075 168
МОЭК БО1P4 30.12.2025 23:50:03 101.12 −0.67 −0.66% 101.79 101.79 100.85 101.79 100.92 114 115 052 18
МОЭК БО1P5 30.12.2025 23:50:03 99.31 −0.55 −0.55% 99.86 99.13 98.8 101.48 99.14 94 93 193 12
МСБЛиз2P05 30.12.2025 23:50:03 96.99 +0.08 +0.08% 96.91 96.95 96.02 96.99 96.84 530 128 288 30
МСБЛиз3P01 30.12.2025 23:50:03 98.51 +0.25 +0.25% 98.26 98.22 97.97 98.98 98.44 2 711 555 787 118
МСБЛиз3P02 30.12.2025 23:50:03 97.9 0 0% 97.9 97.93 97.14 97.95 97.78 1 713 614 253 133
МСБЛиз3P03 30.12.2025 23:50:03 98.47 +0.15 +0.15% 98.32 98.33 97.02 98.61 97.88 779 406 710 85
МСБЛиз3P04 30.12.2025 23:50:04 102.77 +1.05 +1.03% 101.72 102.2 101.89 102.77 102.33 486 497 321 49
МСБЛиз3P05 30.12.2025 23:50:04 99.47 +0.01 +0.01% 99.46 99.88 99.37 99.88 99.62 143 142 456 31
МСБЛиз3P06 30.12.2025 23:50:04 101.83 +0.1 +0.10% 101.73 101.3 101.23 102.04 101.84 1 110 1 130 393 105
МСПБанк1P1 30.12.2025 23:50:03 N/A 106 N/A N/A N/A N/A 0 0 0
МСПБанк1P2 30.12.2025 23:50:03 100.34 +0.35 +0.35% 99.99 99.98 99.73 100.34 99.96 6 560 6 557 672 43
МСПБанк3P2 30.12.2025 23:50:04 100.35 0 0% 100.35 100.35 100.32 100.35 100.35 14 143 14 192 434 58
МСПБанкС01 16.12.2025 17:52:42 N/A 50.1 N/A N/A N/A N/A 0 0 0
МСПФакт1P1 30.12.2025 23:50:04 100.49 +0.16 +0.16% 100.33 100.42 100.25 100.5 100.4 1 496 1 502 007 154
МТС 1P-11 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-14 30.12.2025 23:50:01 92.4 +0.3 +0.33% 92.1 92.1 92 92.4 92.28 1 545 1 425 759 166
МТС 1P-15 30.12.2025 23:50:01 96.71 −1.18 −1.21% 97.89 98.38 96.71 98.49 98.36 133 130 824 11
МТС 1P-16 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-20 30.12.2025 23:50:03 99.26 +0.21 +0.21% 99.05 99.18 98.99 99.26 99.2 1 574 1 561 434 129
МТС 1P-21 30.12.2025 23:50:03 97.72 +0.22 +0.23% 97.5 97.77 97.31 97.96 97.54 6 304 6 149 001 314
МТС 1P-26 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-27 30.12.2025 23:50:03 101.71 +0.4 +0.39% 101.31 101.7 101.7 101.71 101.7 19 19 324 3
МТС 1P-28 30.12.2025 23:50:04 103.4 +0.19 +0.18% 103.21 103.26 103.11 104.3 103.39 11 300 11 682 702 452
МТС 1P-29 30.12.2025 23:50:04 99.74 −0.01 −0.01% 99.75 99.75 99.1 99.75 99.37 2 175 2 161 313 203
МТС 2P-01 30.12.2025 23:50:03 98.86 +0.56 +0.57% 98.3 98.32 98.32 98.9 98.86 1 353 1 337 532 173
МТС 2P-02 30.12.2025 23:50:03 96.96 +0.17 +0.18% 96.79 97.03 96.13 97.61 96.84 287 277 918 86
МТС 2P-03 29.12.2025 23:50:03 N/A 100 N/A N/A N/A N/A 0 0 0
МТС 2P-04 30.12.2025 23:50:03 98.85 +0.26 +0.26% 98.59 99.13 96.45 99.15 98.57 983 968 972 75
МТС 2P-05 30.12.2025 23:50:03 98.7 +0.78 +0.80% 97.92 97.88 97.57 98.71 98.1 5 020 4 924 379 301
МТС 2P-06 30.12.2025 23:50:03 97.95 +0.45 +0.46% 97.5 97.81 97.54 97.99 97.92 684 669 778 61
МТС 2P-07 30.12.2025 23:50:04 101.28 −0.16 −0.16% 101.44 101.21 101 101.42 101.26 9 135 9 250 517 343
МТС 2P-09 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 2P-10 30.12.2025 23:50:04 102.28 −0.39 −0.38% 102.67 102.67 102 102.67 102.3 1 456 1 489 491 151
МТС 2P-11 30.12.2025 23:50:04 103.68 −0.03 −0.03% 103.71 103.69 103 104.19 103.17 6 872 7 089 844 142
МТС 2P-12 30.12.2025 23:50:04 101.33 −0.16 −0.16% 101.49 101.57 100.99 101.58 101.38 5 879 5 960 088 241
МТС 2P-13 30.12.2025 23:50:04 99.84 −0.06 −0.06% 99.9 100 99.03 100 99.91 7 730 7 723 006 187
МТС 2P-14 30.12.2025 23:50:04 99.98 −0.01 −0.01% 99.99 100 99.5 100 99.71 13 383 13 344 489 139
МТС БО-02 30.12.2025 23:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
МТС-Банк03 30.12.2025 23:50:03 99.46 −0.04 −0.04% 99.5 74.34 74.34 100.75 99.09 12 342 12 216 746 186
МТС-Банк05 30.12.2025 23:50:04 102.98 +0.04 +0.04% 102.94 103.02 102.86 103.02 102.92 983 1 011 669 68
МЦП-01 30.12.2025 23:50:03 105.6 +1 +0.96% 104.6 104.62 104.35 105.78 105.3 296 311 687 58
МэйлБ1Р1 30.12.2025 23:50:03 94.87 +0.78 +0.83% 94.09 94.28 94.02 94.88 94.65 5 897 5 581 255 276
Неолизинг1 30.12.2025 23:50:03 97.48 0 0% 97.48 96.28 96.28 97.48 97.41 115 72 818 7
НЗРМ БО-01 30.12.2025 23:50:03 97.44 +1.41 +1.47% 96.03 96.38 93.9 98.72 96.45 832 381 189 129
НижгорОб15 30.12.2025 23:50:03 97.24 +0.43 +0.44% 96.81 97.31 96.89 97.62 97.07 187 72 606 47
НижгорОб16 30.12.2025 23:50:03 94.6 −0.01 −0.01% 94.61 95.4 94.6 95.4 94.77 231 153 240 32
НижгорОб17 30.12.2025 23:50:04 101 −0.08 −0.08% 101.08 101.1 100.4 101.79 101.29 11 834 11 986 860 215
Нижегород1 30.12.2025 23:50:03 71.15 +2.15 +3.12% 69 72.93 68.45 72.93 69.2 160 110 715 33
НКК 11 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 12 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 13 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
НКНХ 1Р-01 30.12.2025 23:50:01 103.1 −0.05 −0.05% 103.15 105.96 102.16 105.96 103.15 299 308 425 42
НКНХ 1Р-02 30.12.2025 23:50:03 96.96 +2.76 +2.93% 94.2 96.96 94.93 96.96 96.75 10 9 675 5
НКНХ 1Р-03 30.12.2025 23:50:03 99.39 +0.55 +0.56% 98.84 98.79 98.55 99.55 99.06 565 559 693 79
НЛМКЗО26-Д 30.12.2025 23:50:03 101.15 +2.0274 +2.05% 99.1226 99.6385 99.6385 101.1503 100.9704 49 3 831 708 16
НЛМКЗО26-Е 30.12.2025 23:50:03 98.1116 +0.2956 +0.30% 97.816 95.531 95.531 98.9355 97.4198 35 3 119 102 14
НоваБев3Р1 30.12.2025 23:50:04 99.45 +0.05 +0.05% 99.4 99.4 99.25 99.5 99.44 3 234 3 215 925 271
НоваБевБП5 30.12.2025 23:50:03 95.69 +0.11 +0.12% 95.58 95.7 95.25 95.7 95.52 1 282 1 224 601 222
НоваБевБП6 30.12.2025 23:50:03 100.45 −0.04 −0.04% 100.49 100.46 100.28 100.56 100.43 327 328 411 71
НоваБевБП7 30.12.2025 23:50:03 99.74 −0.03 −0.03% 99.77 99.75 99.48 99.78 99.65 1 349 1 344 274 177
НОВАТЭК1Р1 30.12.2025 23:50:03 98.14 +0.21 +0.21% 97.93 97.93 97.85 98.25 97.99 3 806 3 729 409 306
НОВАТЭК1Р2 30.12.2025 23:50:03 100.8348 +0.6704 +0.67% 100.1644 101.144 99.97 101.144 100.3909 16 005 124 437 777 762
НОВАТЭК1Р3 30.12.2025 23:50:04 106.3211 +0.6109 +0.58% 105.7102 106.0999 105.7 107.2744 106.3245 2 709 22 307 185 417
НОВАТЭК1Р4 30.12.2025 23:50:04 103.65 −0.3467 −0.33% 103.9967 103.9967 103.4261 105.2341 104.4223 68 5 499 263 47
НОВАТЭК1Р5 30.12.2025 23:50:04 102.3505 +1.3 +1.29% 101.0505 101.2699 101.2699 103.0994 102.1136 847 66 983 751 232
Новосиб 22 30.12.2025 23:50:03 92.77 +0.06 +0.06% 92.71 92.75 92.74 92.77 92.75 15 11 131 8
Новосиб 23 30.12.2025 23:50:03 95.4 +0.02 +0.02% 95.38 95.37 95.11 95.4 95.35 1 384 1 319 699 176
Новосиб 24 30.12.2025 23:50:03 103.54 −0.21 −0.20% 103.75 103.78 102.86 103.81 103.24 2 628 2 713 029 198
Новосиб 26 30.12.2025 23:50:03 104.15 0 0% 104.15 104.2 103.7 104.23 104.04 7 286 7 580 358 347
Новосиб 27 30.12.2025 23:50:04 100.9 −0.09 −0.09% 100.99 102.75 100.23 102.75 100.52 6 184 6 215 936 148
Новосиб 28 30.12.2025 23:50:04 100.79 +0.06 +0.06% 100.73 100.6 100.51 100.8 100.64 2 300 2 314 773 97
Новосиб10 30.12.2025 23:50:01 95.09 0 0% 95.09 94.72 94.03 95.09 95.04 632 180 202 35
Новотр 1Р2 30.12.2025 23:50:03 99.01 +0.06 +0.06% 98.95 99.99 98.91 99.99 99.11 1 695 419 985 140
Новотр 1Р3 30.12.2025 23:50:03 96.68 −0.22 −0.23% 96.9 96.95 95.63 96.99 96.76 23 211 22 459 274 285
Новотр 1Р4 30.12.2025 23:50:03 98.3 +0.04 +0.04% 98.26 98.25 97.96 98.42 98.3 909 893 525 123
Новотр 1Р5 30.12.2025 23:50:03 98.69 +0.12 +0.12% 98.57 98.35 98.35 98.7 98.51 13 053 12 858 774 123
Новотр 1Р6 30.12.2025 23:50:04 107.24 +0.34 +0.32% 106.9 106.9 106.59 107.74 106.97 2 399 2 566 317 151
Новотр 2Р1 30.12.2025 23:50:04 102.91 +1.03 +1.01% 101.88 102.08 101.68 103.97 101.96 12 848 13 099 265 234
Новотр 2Р2 30.12.2025 23:50:04 101 +0.67 +0.67% 100.33 100.3 100.3 101 100.99 4 728 4 774 696 71
Новсиб 8об 30.12.2025 23:50:01 98.97 +1.17 +1.20% 97.8 97.92 97.92 98.97 98.73 31 3 061 21
Новсиб 9об 30.12.2025 23:50:01 N/A 97.5 N/A N/A N/A N/A 0 0 0
НовТех1Р1 29.12.2025 23:50:03 101.97 +0.77 +0.76% 101.2 101.2 100.56 102.21 101.04 2 181 2 203 698 327
НовТех1Р2 30.12.2025 23:50:03 109.44 +1.13 +1.04% 108.31 107.59 107.59 110 108.98 4 428 4 825 511 351
НовТех1Р3 29.12.2025 23:50:03 100.38 −0.02 −0.02% 100.4 100.06 100.06 100.83 100.31 183 183 571 28
НовТех1Р4 30.12.2025 23:50:04 106 +0.64 +0.61% 105.36 105.36 104.48 106 105.65 2 612 2 759 588 183
НовТех1Р5 30.12.2025 23:50:04 107.03 +0.78 +0.73% 106.25 106.89 105.91 107.43 106.68 601 641 128 68
НовТех1Р6 29.12.2025 23:50:03 100.76 −0.24 −0.24% 101 99.55 99.55 100.98 100.49 64 64 313 17
НовТех1Р7 30.12.2025 23:50:04 103.5 +1.5 +1.47% 102 102 102 105.05 103.92 5 490 5 705 199 376
НовТех1Р8 30.12.2025 23:50:04 99.56 +1.13 +1.15% 98.43 98.44 98.08 99.56 98.95 6 114 6 050 098 494
НовТехнБ1 30.12.2025 23:50:03 100 −0.01 −0.01% 100.01 100.32 99.94 100.72 100.15 1 080 1 081 665 183
НовТехнБ2 30.12.2025 23:50:03 95.21 +0.64 +0.68% 94.57 94.6 94.57 95.27 95 6 084 5 779 853 215
НовТехнБ3 30.12.2025 23:50:03 99.71 +0.35 +0.35% 99.36 99.39 99.25 99.93 99.54 1 183 1 177 525 175
НорНик Б10 30.12.2025 23:50:03 98.78 −0.4 −0.40% 99.18 99.18 98.03 99.46 98.58 15 808 15 583 030 369
НорНик БО9 30.12.2025 23:50:03 100 +0.5 +0.50% 99.5 104.25 99.66 104.31 100.96 244 246 332 53
НорНик1P10 30.12.2025 23:50:04 103.9995 +0.0477 +0.05% 103.9518 103.9995 103.9995 103.9995 103.9995 1 8 054 1
НорНик1P11 30.12.2025 23:50:04 102.0058 +1.0543 +1.04% 100.9515 101.89 101.2009 102.8999 100.8753 91 1 023 057 27
НорНик1P12 30.12.2025 23:50:04 102.3999 +0.7663 +0.75% 101.6336 102.4459 101 102.4459 101.6797 1 517 11 945 990 22
НорНик1P13 30.12.2025 23:50:04 104.5 −3.4971 −3.24% 107.9971 104.4999 104.4999 104.5 104.5 20 161 863 6
НорНик1P14 30.12.2025 23:50:04 100.3501 +0.4501 +0.45% 99.9 100.3 100.0002 100.65 100.3715 12 809 99 569 836 811
НорНик1P15 30.12.2025 23:50:04 102.4992 +1.4969 +1.48% 101.0023 101.9967 101.014 102.4996 101.7464 206 2 316 074 80
НорНик1P16 30.12.2025 23:50:04 98 +0.0015 0% 97.9985 97.7771 96.3 100.9978 97.007 10 536 112 939 304 123
НорНикБ1P6 30.12.2025 23:50:03 100 0 0% 100 99.9999 98.149 100 99.5196 14 154 497 4
НорНикБ1P7 30.12.2025 23:50:03 99.66 +0.19 +0.19% 99.47 99.49 99.25 99.67 99.56 24 371 24 262 648 558
НорНикБ1P8 30.12.2025 23:50:04 101.6175 +0.7695 +0.76% 100.848 100.985 100.4564 101.8766 100.8607 23 224 181 410 059 774
НорНикЗ26Д 30.12.2025 23:50:03 98.0102 −0.7897 −0.80% 98.7999 98.88 98.0102 99.8 98.4607 47 3 583 960 17
НПакБО-01 30.12.2025 23:50:04 112.51 −37.49 −24.99% 150 113.01 112.5 120 112.92 311 351 180 39
НэппиБО01 30.12.2025 23:50:03 89.58 −5.41 −5.70% 94.99 94.07 87.7 96.78 90.64 4 647 4 211 969 997
ОГК-2 2Р01 30.12.2025 23:50:03 98.15 +0.15 +0.15% 98 99.9 98.01 100.55 99.6 197 196 209 23
ОДК 01 30.12.2025 23:50:01 98.05 +0.15 +0.15% 97.9 97.97 97.56 98.05 97.85 268 262 241 40
Озон 1Р01 30.12.2025 23:50:03 99.8 −0.04 −0.04% 99.84 99.48 99.21 99.83 99.59 539 536 772 57
Озон 1Р02 30.12.2025 23:50:03 99.29 +0.8 +0.81% 98.49 98.93 98.82 99.36 99.23 613 608 277 71
ОилРес1P1 30.12.2025 23:50:03 111.93 +0.4 +0.36% 111.53 111.54 109.25 111.93 111.18 16 747 18 619 390 943
ОилРес1P2 30.12.2025 23:50:04 100.3 +0.29 +0.29% 100.01 100 99.38 100.3 99.9 33 288 33 254 104 1 885
ОилРес1P3 30.12.2025 23:50:04 99.96 +0.52 +0.52% 99.44 99.47 99.02 99.96 99.74 39 605 39 501 045 1 890
ОилРесур01 30.12.2025 23:50:03 85.55 +1.55 +1.85% 84 84.15 83.94 85.97 85.15 5 252 4 472 212 648
О'КЕЙ Б1Р2 30.12.2025 23:50:01 87.74 −0.08 −0.09% 87.82 87.37 84.06 88.07 86.53 460 398 061 109
О'КЕЙ Б1Р4 30.12.2025 23:50:03 81.8 −1.58 −1.89% 83.38 83.26 81.8 83.38 82.89 82 67 966 26
О'КЕЙ Б1Р5 30.12.2025 23:50:03 97.11 +0.38 +0.39% 96.73 96.72 96.55 97.11 96.93 1 780 1 725 428 210
О'КЕЙ Б1Р6 30.12.2025 23:50:03 97.76 +0.43 +0.44% 97.33 97.12 96.85 98 97.63 3 323 3 244 399 384
О'КЕЙ Б1Р7 30.12.2025 23:50:04 103.96 +0.66 +0.64% 103.3 103.41 102.58 103.97 103.45 3 515 3 636 095 257
О'КЕЙ Б1Р8 30.12.2025 23:50:04 100.69 +0.01 +0.01% 100.68 100.31 100.31 101.08 100.66 744 748 920 58
О'КЕЙ Ф1Р1 30.12.2025 23:50:03 97.19 +0.49 +0.51% 96.7 96.06 96.02 98.5 97.26 1 962 1 908 207 275
Омега01 30.12.2025 23:50:03 57.01 +0.17 +0.30% 56.84 56.85 55.81 57.85 56.54 1 399 790 941 125
Органик1Р1 30.12.2025 23:50:04 113.85 −0.24 −0.21% 114.09 111.86 108.61 116.97 111.7 521 581 951 108
Органик1Р2 30.12.2025 23:50:04 99.8 +1.85 +1.89% 97.95 98.99 98.95 100.17 99.62 923 919 505 90
Оренб35004 30.12.2025 23:50:01 95.08 +0.99 +1.05% 94.09 94.26 94.26 95.56 94.82 70 53 097 21
ОСТРОВМ-01 30.12.2025 23:50:03 97 +2 +2.11% 95 95 94.24 97.14 95.88 1 262 1 209 998 198
ОФЗ 26207 30.12.2025 23:50:05 95.381 +0.252 +0.26% 95.129 95.219 95.001 95.77 95.192 134 353 127 893 366 2 471
ОФЗ 26212 30.12.2025 23:50:05 88.524 −0.626 −0.70% 89.15 89.15 88.15 89.15 88.341 212 562 187 780 377 2 717
ОФЗ 26218 30.12.2025 23:50:05 79.299 −0.226 −0.28% 79.525 79.625 79.021 79.79 79.426 46 597 37 010 044 2 342
ОФЗ 26219 30.12.2025 23:50:05 97 +0.501 +0.52% 96.499 96.499 96.373 97.098 96.835 79 560 77 041 602 2 018
ОФЗ 26221 30.12.2025 23:50:05 72.031 +0.389 +0.54% 71.642 71.682 71.356 72.769 72.072 96 699 69 693 322 2 907
ОФЗ 26224 30.12.2025 23:50:05 81.999 +0.202 +0.25% 81.797 81.826 81.826 83.744 82.772 66 661 55 176 539 2 447
ОФЗ 26225 30.12.2025 23:50:05 67.859 +0.74 +1.10% 67.119 67.024 66.6 68.3 67.33 82 005 55 354 588 4 403
ОФЗ 26226 30.12.2025 23:50:05 96.839 +0.739 +0.77% 96.1 96.199 96.199 96.9 96.695 95 147 92 002 434 1 866
ОФЗ 26228 30.12.2025 23:50:05 82.335 +0.667 +0.82% 81.668 81.66 81.332 82.87 82.181 73 163 60 156 409 3 891
ОФЗ 26230 30.12.2025 23:50:05 63.83 +0.46 +0.73% 63.37 63.643 63.327 63.919 63.664 153 992 98 036 862 4 040
ОФЗ 26231 30.12.2025 23:50:05 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 30.12.2025 23:50:05 88.162 −0.689 −0.78% 88.851 88.97 87.707 89 88.312 183 023 161 631 324 2 233
ОФЗ 26233 30.12.2025 23:50:05 59.495 +0.668 +1.14% 58.827 58.832 58.8 59.508 59.156 203 411 120 329 744 9 333
ОФЗ 26235 30.12.2025 23:50:05 71.959 +0.76 +1.07% 71.199 71.218 71.171 72.396 71.95 63 122 45 416 114 2 406
ОФЗ 26236 30.12.2025 23:50:05 84.544 +0.224 +0.27% 84.32 84.392 83.8 84.867 84.061 116 078 97 576 513 2 155
ОФЗ 26237 30.12.2025 23:50:05 82.145 −0.274 −0.33% 82.419 82.42 81.888 82.515 82.055 103 571 84 985 668 1 927
ОФЗ 26238 30.12.2025 23:50:05 59.565 +0.225 +0.38% 59.34 59.348 59.301 59.633 59.438 1 466 795 871 835 718 17 273
ОФЗ 26239 30.12.2025 23:50:05 73.345 +0.151 +0.21% 73.194 73.198 72.6 73.408 73.004 110 605 80 745 633 2 798
ОФЗ 26240 30.12.2025 23:50:05 62.944 +0.185 +0.29% 62.759 62.744 62.646 63.096 62.92 182 604 114 893 978 5 765
ОФЗ 26241 30.12.2025 23:50:05 80.819 +1.165 +1.46% 79.654 79.667 79.654 82.55 81.051 89 509 72 547 803 4 083
ОФЗ 26242 30.12.2025 23:50:05 86.6 +0.301 +0.35% 86.299 86.341 86.301 86.949 86.512 62 149 53 766 327 2 605
ОФЗ 26243 30.12.2025 23:50:05 75.1 +0.36 +0.48% 74.74 74.74 74.556 75.192 74.747 526 765 393 738 850 7 833
ОФЗ 26244 30.12.2025 23:50:05 87.415 +1.172 +1.36% 86.243 86.238 86.198 88.289 87.208 107 194 93 481 997 5 128
ОФЗ 26245 30.12.2025 23:50:05 88.15 +0.15 +0.17% 88 88.195 87.821 88.449 88.036 920 837 810 664 626 6 609
ОФЗ 26246 30.12.2025 23:50:05 88.476 +0.941 +1.07% 87.535 87.848 87.549 88.61 88.36 1 271 654 1 123 632 119 8 213
ОФЗ 26247 30.12.2025 23:50:05 89.121 +0.771 +0.87% 88.35 88.392 88.256 89.5 88.955 1 750 498 1 557 151 354 11 686
ОФЗ 26248 30.12.2025 23:50:05 89.695 +1.068 +1.21% 88.627 88.628 88.6 89.7 89.281 857 773 765 824 690 14 654
ОФЗ 26249 30.12.2025 23:50:05 86.125 −0.201 −0.23% 86.326 86.349 86.02 86.521 86.192 284 983 245 631 190 3 293
ОФЗ 26250 30.12.2025 23:50:05 87.486 +0.187 +0.21% 87.299 87.36 87.15 87.498 87.25 902 788 787 679 139 8 220
ОФЗ 26251 30.12.2025 23:50:05 84.14 −0.698 −0.82% 84.838 84.837 83.9 84.85 84.248 1 547 386 1 303 641 513 3 032
ОФЗ 26252 30.12.2025 23:50:05 91.278 +0.128 +0.14% 91.15 91.199 91.111 91.399 91.218 1 823 434 1 663 311 041 7 145
ОФЗ 26253 30.12.2025 23:50:05 93.137 +0.137 +0.15% 93 93.047 92.8 93.236 92.967 1 093 414 1 016 512 836 10 748
ОФЗ 26254 30.12.2025 23:50:05 93.409 +0.409 +0.44% 93 93.048 92.976 93.41 93.056 844 428 785 793 945 6 991
ОФЗ 29 CNY 30.12.2025 23:50:05 102.715 +0.215 +0.21% 102.5 101.231 100.011 102.899 100.84 479 54 060 463 90
ОФЗ 29007 30.12.2025 23:50:05 102.979 −0.127 −0.12% 103.106 103.196 102.6 103.346 102.899 84 181 86 621 725 1 525
ОФЗ 29008 30.12.2025 23:50:05 103.836 −0.422 −0.40% 104.258 104.261 103.6 104.489 103.851 59 372 61 658 438 1 147
ОФЗ 29009 30.12.2025 23:50:05 105.883 −0.022 −0.02% 105.905 105.9 105.5 106.037 105.823 7 849 8 306 018 544
ОФЗ 29010 30.12.2025 23:50:05 106.09 −0.686 −0.64% 106.776 106.751 105.273 106.975 106.097 125 343 132 985 337 1 602
ОФЗ 29013 30.12.2025 23:50:05 96.778 −0.071 −0.07% 96.849 96.67 96.51 97.01 96.704 236 723 228 921 637 180
ОФЗ 29014 30.12.2025 23:50:05 99.9 0 0% 99.9 100 99.8 100 99.917 147 282 147 129 769 1 180
ОФЗ 29015 30.12.2025 23:50:05 98.589 +0.049 +0.05% 98.54 102.866 98.308 102.866 98.774 6 266 6 189 150 220
ОФЗ 29016 30.12.2025 23:50:05 99.57 −0.108 −0.11% 99.678 99.612 99.351 99.736 99.565 89 340 88 896 242 873
ОФЗ 29017 30.12.2025 23:50:05 97.383 +0.084 +0.09% 97.299 97.343 97.2 97.383 97.254 193 187 701 41
ОФЗ 29018 30.12.2025 23:50:05 97.794 +0.415 +0.43% 97.379 97.87 97.563 98.1 97.877 148 144 859 57
ОФЗ 29019 30.12.2025 23:50:05 98.298 +0.198 +0.20% 98.1 98.228 97.963 98.3 98.101 6 732 6 604 179 122
ОФЗ 29020 30.12.2025 23:50:05 98.681 +0.017 +0.02% 98.664 98.799 98.119 98.799 98.443 386 704 380 663 655 386
ОФЗ 29021 30.12.2025 23:50:05 97.769 +0.319 +0.33% 97.45 97.395 97.395 97.769 97.674 217 211 953 51
ОФЗ 29022 30.12.2025 23:50:05 98.334 +1.084 +1.11% 97.25 101.564 97.251 101.564 97.629 890 868 901 196
ОФЗ 29023 30.12.2025 23:50:05 97.419 +0.569 +0.59% 96.85 96.851 96.531 97.869 97.175 379 368 293 84
ОФЗ 29024 30.12.2025 23:50:05 96.9 +0.616 +0.64% 96.284 96.486 96.214 96.999 96.97 2 414 524 2 341 357 225 305
ОФЗ 29025 30.12.2025 23:50:05 94.984 +0.135 +0.14% 94.849 94.661 94.632 95.011 94.95 1 063 317 1 009 616 639 289
ОФЗ 29026 30.12.2025 23:50:05 95.57 −0.041 −0.04% 95.611 95.649 95.299 96.102 95.567 1 578 357 1 508 393 886 540
ОФЗ 29027 30.12.2025 23:50:05 95.768 +0.363 +0.38% 95.405 95.399 95.247 95.787 95.541 128 528 122 796 677 382
ОФЗ 29028 30.12.2025 23:50:05 94.199 −0.18 −0.19% 94.379 94.716 93.5 94.747 94.166 287 267 270 508 420 252
ОФЗ 29029 30.12.2025 23:50:05 94.089 +0.189 +0.20% 93.9 94.061 93.897 94.206 93.941 1 004 224 943 374 662 220
ОФЗ 33 CNY 30.12.2025 23:50:05 106.13 +1.431 +1.37% 104.699 104.699 104.5 106.75 105.169 3 567 416 810 479 75
ОФЗ 46012 30.12.2025 23:50:05 107.917 +3.87 +3.72% 104.047 108.99 104.999 109 106.991 12 12 197 10
ОФЗ 46020 30.12.2025 23:50:05 69.52 +0.519 +0.75% 69.001 69.001 69.001 69.653 69.365 3 389 2 350 785 262
ОФЗ 46023 30.12.2025 23:50:05 99.745 −0.044 −0.04% 99.789 99.805 99.7 99.805 99.79 11 030 1 100 681 361
ОФЗ 52002 30.12.2025 23:50:05 86.398 −0.152 −0.18% 86.55 86.749 85.935 86.763 86 46 561 67 327 812 163
ОФЗ 52003 30.12.2025 23:50:05 78.84 +0.802 +1.03% 78.038 77.971 77.891 78.97 78.779 799 962 242 102
ОФЗ 52004 30.12.2025 23:50:05 72.761 +0.25 +0.34% 72.511 72.754 72.51 72.845 72.643 3 466 3 618 596 59
ОФЗ 52005 30.12.2025 23:50:05 70.727 −0.008 −0.01% 70.735 70.865 70.258 70.996 70.381 6 132 5 321 046 212
ОхтаГрБП03 30.12.2025 23:50:03 95.44 +0.67 +0.71% 94.77 94.94 94.7 95.8 94.98 161 152 913 42
Патриот1Р1 30.12.2025 23:50:04 106.36 +0.53 +0.50% 105.83 106.39 105.06 106.39 106.3 1 012 1 075 771 100
Патриот1Р2 30.12.2025 23:50:04 102.86 −0.11 −0.11% 102.97 101.59 101.4 102.95 102.08 543 554 307 71
ПГК3Р01 30.12.2025 23:50:04 101.89 +0.9 +0.89% 100.99 102.14 100.98 102.14 101.33 10 079 10 213 327 642
ПГК3Р02 30.12.2025 23:50:04 100.8 −0.05 −0.05% 100.85 100.85 100.74 101.15 100.86 25 590 25 810 857 388
ПГК3Р03 29.12.2025 23:50:04 99.7 +0.02 +0.02% 99.68 99.51 99.51 99.74 99.69 13 070 13 031 635 178
ПенсХол01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПЕРЕСВ БП1 30.12.2025 23:50:01 N/A 25 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 30.12.2025 19:00:02 N/A 35.55 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 30.12.2025 23:50:01 N/A 39 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 30.12.2025 23:50:01 13.58 −1.38 −9.22% 14.96 14.99 13.58 14.99 13.58 3 501 156 423 2
ПЕРЕСВЕТБ2 30.12.2025 23:50:01 N/A 49.3 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 30.12.2025 23:50:01 N/A 30.01 N/A N/A N/A N/A 0 0 0
ПетрИнжP1 30.12.2025 23:50:03 96.32 −0.08 −0.08% 96.4 96.4 96.02 96.4 96.3 43 41 411 12
Петснаб1Р1 30.12.2025 23:50:03 100.28 −0.02 −0.02% 100.3 99.99 95.01 100.28 96.13 45 10 988 10
ПИК БО-П04 30.12.2025 23:50:01 102.78 +0.16 +0.16% 102.62 102.63 102.32 102.78 102.54 33 33 838 10
ПИК К 1P5 30.12.2025 23:50:03 99.0001 +0.7999 +0.81% 98.2002 97.1211 97.1211 99.1002 98.9511 651 49 888 920 103
Пиксода Б1 30.12.2025 23:50:03 N/A 103.39 N/A N/A N/A N/A 0 0 0
ПИМ БО-02 30.12.2025 23:50:03 97.42 +0.23 +0.24% 97.19 97.2 96.79 97.71 97.43 448 327 377 65
Пионер 2P2 30.12.2025 23:50:04 100 −0.19 −0.19% 100.19 100.2 99.98 100.2 100.06 7 353 7 357 058 142
ПионЛизБО6 30.12.2025 23:50:03 93.49 +1.43 +1.55% 92.06 94.3 91.27 94.38 92.18 704 648 962 88
ПионЛизБО7 30.12.2025 23:50:04 84.52 +1.15 +1.38% 83.37 84.09 84.09 84.52 84.31 5 806 4 894 853 231
ПионЛизБО8 30.12.2025 23:50:04 100 +0.02 +0.02% 99.98 99.95 99.81 100.01 99.98 1 919 1 918 705 149
ПионЛизБП2 30.12.2025 23:50:01 94.01 +0.36 +0.38% 93.65 88.1 88.03 95.08 93.44 2 087 1 950 001 151
ПионЛизБП3 30.12.2025 23:50:01 87.59 +2.86 +3.38% 84.73 85 84.5 88.01 86.41 1 631 1 409 379 246
ПионЛизБП4 30.12.2025 23:50:03 100.02 −0.05 −0.05% 100.07 99.86 99.85 100.03 99.95 2 571 2 569 648 170
ПионЛизБР5 30.12.2025 23:50:03 93.08 −0.83 −0.88% 93.91 93.88 91.5 94.49 93.65 1 241 1 162 170 130
ПИР 1P1 30.12.2025 23:50:03 94.57 +0.41 +0.44% 94.16 95.69 93.6 95.69 94.33 365 215 190 64
ПИР 1P2 30.12.2025 23:50:03 99.84 +1.25 +1.27% 98.59 99.29 98.19 100.02 99.6 320 318 719 94
ПИР 1P3 30.12.2025 23:50:04 102.76 +0.4 +0.39% 102.36 102.5 102.12 102.9 102.61 1 603 1 644 864 175
ПИР 1P4 30.12.2025 23:50:04 101.1 +0.14 +0.14% 100.96 101.22 100.03 101.22 100.47 4 952 4 975 300 231
ПИР 1P5 30.12.2025 23:50:04 98.07 −0.11 −0.11% 98.18 98.18 97.54 98.18 97.66 1 614 1 580 407 115
ПКБ 1Р-04 30.12.2025 23:50:03 99.84 +0.14 +0.14% 99.7 99.74 99.52 99.85 99.74 1 471 1 467 163 138
ПКБ 1Р-05 30.12.2025 23:50:03 97.69 +0.14 +0.14% 97.55 97.61 97.22 97.69 97.42 1 450 1 412 520 57
ПКБ 1Р-06 30.12.2025 23:50:03 103.13 +0.6 +0.59% 102.53 102.51 102.51 103.26 102.74 249 255 823 45
ПКБ 1Р-07 30.12.2025 23:50:04 107.1 +0.63 +0.59% 106.47 107.61 105.85 108 107.1 4 301 4 606 498 208
ПКБ 1Р-08 30.12.2025 23:50:04 N/A 101.43 N/A N/A N/A N/A 0 0 0
ПКТ 02 30.12.2025 23:50:01 99.47 0 0% 99.47 97.87 97.87 99.49 99.15 31 30 738 10
ПКТ 03 30.12.2025 23:50:01 98.37 −0.63 −0.64% 99 98.37 98.37 98.37 98.37 2 1 967 1
ПКТ 2P1 30.12.2025 23:50:04 102.45 +0.05 +0.05% 102.4 102.52 102.2 102.64 102.41 8 824 9 036 268 426
ПНППК 1P01 30.12.2025 23:50:01 109.99 +0.46 +0.42% 109.53 112 105.94 113 109.01 78 85 031 9
ПолиплП2Б1 29.12.2025 23:50:03 100.34 −0.59 −0.58% 100.93 99.81 99.75 102.34 101.03 4 037 4 078 762 122
ПолиплП2Б2 29.12.2025 23:50:03 101.23 +0.54 +0.54% 100.69 100.6 100.57 101.32 100.99 8 191 8 272 017 263
ПолиплП2Б3 30.12.2025 23:50:04 102.75 +1.3499 +1.33% 101.4001 101.4378 101.4378 103.0387 102.1322 2 231 17 646 742 361
ПолиплП2Б4 30.12.2025 23:50:04 109.14 +0.64 +0.59% 108.5 108.11 108.01 109.3 108.85 4 135 4 500 915 284
ПолиплП2Б5 30.12.2025 23:50:04 109.63 +0.53 +0.49% 109.1 109.5 107.29 110.69 109.26 20 561 22 465 219 960
ПолиплП2Б6 30.12.2025 23:50:04 103.3 +1.21 +1.19% 102.09 102.0902 102.0183 103.732 102.6303 461 3 664 196 107
ПолиплП2Б7 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ПолиплП2Б8 30.12.2025 23:50:04 102.8949 +1.1286 +1.11% 101.7663 101.7662 101.0512 103.44 101.9255 9 386 10 606 158 307
ПолиплП2Б9 30.12.2025 23:50:04 100.1206 +0.5225 +0.52% 99.5981 99.6815 99.6815 101 100.1396 559 4 335 310 147
ПолипП2Б10 30.12.2025 23:50:04 104.9898 +4.4898 +4.47% 100.5 104.9898 104.9898 104.9898 104.9949 1 1 160 1
ПолипП2Б11 30.12.2025 23:50:04 99.8 −0.1818 −0.18% 99.9818 99.8652 99.0011 100 99.1664 1 106 1 219 148 89
ПолипП2Б12 30.12.2025 23:50:04 102.9344 +0.3944 +0.38% 102.54 102.54 102.1101 103.5 102.5711 371 2 947 145 47
ПолипП2Б13 30.12.2025 23:50:04 100.57 +0.34 +0.34% 100.23 100.45 100.01 100.66 100.25 87 998 88 263 368 1 468
Полюс Б1P1 30.12.2025 23:50:01 96.65 +0.11 +0.11% 96.54 96.6 96.6 96.96 96.71 471 455 485 60
Полюс Б1P2 30.12.2025 23:50:03 97.2592 +0.5592 +0.58% 96.7 96.7 95.22 97.594 95.8547 174 1 860 896 58
Полюс Б1P3 30.12.2025 23:50:03 93.72 +0.06 +0.06% 93.66 93.7 93.6 94.49 93.71 4 775 4 474 602 281
Полюс Б1P4 30.12.2025 23:50:03 102.7745 +1.0908 +1.07% 101.6837 102.2997 100.0036 102.9986 102.7695 2 963 23 582 952 212
ПолюсЗО28Д 30.12.2025 23:50:03 93.4927 −0.2256 −0.24% 93.7183 96.9999 91.5 99 93.1585 1 112 80 228 646 94
ПочтаР1P10 30.12.2025 23:50:03 100.4 −0.07 −0.07% 100.47 100.46 100.27 100.46 100.35 3 615 3 627 620 122
ПочтаР2P01 30.12.2025 23:50:03 92.86 +0.31 +0.33% 92.55 92.89 92.13 93.22 92.93 700 650 511 103
ПочтаР2P02 30.12.2025 23:50:03 97.7 +1.05 +1.09% 96.65 96.65 96.51 97.99 96.89 12 572 12 181 165 89
ПочтаР2P03 30.12.2025 23:50:03 88.73 +0.68 +0.77% 88.05 87.9 87.82 89.09 88.4 362 319 996 103
ПочтаР2P04 30.12.2025 23:50:03 89.65 +0.36 +0.40% 89.29 89.82 88.78 89.96 89.28 715 638 346 136
ПочтаР3P01 30.12.2025 23:50:04 105.03 +1.73 +1.67% 103.3 103.1 103.05 106.29 103.6 948 982 134 50
ПочтаР3P02 30.12.2025 23:50:04 101.12 +0.48 +0.48% 100.64 100.7 100.7 101.42 101.27 988 1 000 569 37
ПочтаРБ1P2 30.12.2025 23:50:01 101.46 +0.4 +0.40% 101.06 100.53 100.4 101.46 100.61 16 16 098 7
ПочтаРБ1P3 30.12.2025 23:50:01 97.3 +0.11 +0.11% 97.19 97.18 96.85 97.4 97.2 1 235 1 200 429 76
ПочтаРБ1P4 30.12.2025 23:50:01 98.45 +0.74 +0.76% 97.71 97.94 97.94 98.45 98 37 36 261 6
ПочтаРБ1P5 30.12.2025 23:50:01 97.78 +0.18 +0.18% 97.6 97.6 97.31 97.78 97.6 395 385 512 29
ПочтаРБ1P6 30.12.2025 23:50:01 99.63 −0.02 −0.02% 99.65 98.62 98.62 99.65 99.55 12 11 946 4
ПочтаРБ1P7 30.12.2025 23:50:01 101.2 +0.3 +0.30% 100.9 101.24 100.22 101.24 101.03 1 372 1 386 150 72
ПочтаРБ1P8 30.12.2025 23:50:01 101.32 −0.07 −0.07% 101.39 101.41 100.04 101.41 101.05 1 242 1 255 022 51
ПочтаРБ1P9 30.12.2025 19:00:02 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 30.12.2025 23:50:01 101.66 +0.01 +0.01% 101.65 101.65 101.65 101.66 101.66 3 3 050 2
ПочтаРосБ3 30.12.2025 23:50:01 N/A 101.99 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 30.12.2025 23:50:01 101.78 +1.3 +1.29% 100.48 100.49 99.58 101.78 100.41 76 76 313 11
ПравоурмБ1 30.12.2025 19:00:02 N/A 133.34 N/A N/A N/A N/A 0 0 0
ПрактЛК1Р1 30.12.2025 23:50:03 98.41 −0.04 −0.04% 98.45 98.04 96.87 98.43 96.99 37 18 122 8
ПрактЛК1Р2 30.12.2025 23:50:03 99.38 +0.04 +0.04% 99.34 99.33 99.05 99.39 99.17 304 102 499 45
ПрактЛК1Р3 30.12.2025 23:50:03 96.97 −0.07 −0.07% 97.04 96.32 96.32 97.11 96.82 231 118 333 34
Пркт1111Р1 30.12.2025 23:50:03 94.53 +0.54 +0.57% 93.99 93.9 93.51 94.53 94 1 152 1 082 828 99
ПР-Лиз 1P3 30.12.2025 23:50:01 100.36 +0.01 +0.01% 100.35 100.42 100.11 100.42 100.24 47 47 114 9
ПР-Лиз 2P1 30.12.2025 23:50:03 100.25 −0.15 −0.15% 100.4 100.34 99.91 100.37 100.06 646 646 366 71
ПР-Лиз 2P2 30.12.2025 23:50:03 93.71 +0.01 +0.01% 93.7 93.85 93.5 93.97 93.69 2 209 2 069 539 301
ПР-Лиз 2P3 30.12.2025 23:50:04 92.57 +0.48 +0.52% 92.09 92.45 92.2 92.7 92.4 11 531 10 655 004 738
ПР-Лиз 3P1 30.12.2025 23:50:04 100.9493 +0.8393 +0.84% 100.11 100.11 100.11 102.5 100.5456 1 408 10 963 974 67
Продкорп01 30.12.2025 23:50:03 97.9 +0.41 +0.42% 97.49 97.87 97.73 97.9 97.87 165 40 370 8
ПСБ 15 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПСБ 16 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПСБ 3P-09 30.12.2025 23:50:03 100.48 +0.27 +0.27% 100.21 100.23 100.23 100.5 100.34 17 362 17 421 546 218
ПСБ 3P-10 30.12.2025 23:50:03 100.15 −0.15 −0.15% 100.3 100.3 100 100.3 100.13 9 280 9 292 481 299
ПСБ 3P-11 30.12.2025 23:50:04 100.99 +0.04 +0.04% 100.95 100.99 100.65 100.99 100.98 1 416 1 429 831 42
ПСБ 3P-13 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ 4P-01 30.12.2025 23:50:04 100.4 +0.25 +0.25% 100.15 100.69 100.2 100.79 100.6 2 505 2 520 049 391
ПСБ Фин2Р1 30.12.2025 23:50:03 101.4 +0.26 +0.26% 101.14 101.16 100.34 102 101.46 2 741 1 390 553 208
ПСБЛизП01 30.12.2025 23:50:03 113.59 +1.03 +0.92% 112.56 112.6 111.9 114.77 113.44 1 842 2 089 503 245
ПУБ001Р-01 30.12.2025 23:50:03 101.98 +0.23 +0.23% 101.75 101.75 101.11 101.99 101.85 957 731 980 73
ПушкПЗ1Р01 30.12.2025 23:50:03 101.59 −0.02 −0.02% 101.61 101.9 101.44 101.93 101.68 206 209 459 41
ПушкПЗ1Р02 30.12.2025 23:50:03 85.75 −0.25 −0.29% 86 85.63 84.08 86 85.44 255 217 863 33
ПушкПЗ1Р03 30.12.2025 23:50:03 88.58 +0.36 +0.41% 88.22 87.57 87.57 88.58 88.35 242 213 801 24
ПушкПЗБО1 30.12.2025 23:50:03 99.19 +0.99 +1.01% 98.2 98.81 98.78 99.22 98.95 4 517 446 954 75
ПЭТ 1Р1 30.12.2025 23:50:04 101.73 +0.77 +0.76% 100.96 100.64 100.64 101.74 101.41 926 939 042 228
РАТ 001-01 30.12.2025 23:50:03 103 −1.98 −1.89% 104.98 103 103 103 103 3 3 090 2
РВК-Ин1Р01 30.12.2025 23:50:03 101 +0.43 +0.43% 100.57 101 101 101 101 1 1 010 1
РДВ ТЕХ 01 30.12.2025 23:50:03 98.73 +0.59 +0.60% 98.14 97.84 96.79 98.74 97.82 4 034 3 946 171 409
РДВ ТЕХ 02 30.12.2025 23:50:04 97.9 +4.49 +4.81% 93.41 92.66 92.65 98.46 96.05 553 531 182 134
РегПрод1Р2 30.12.2025 23:50:03 95 +0.06 +0.06% 94.94 94.94 94.94 95 94.98 111 39 536 8
РегПрод1Р4 30.12.2025 23:50:03 98.9 +1.48 +1.52% 97.42 97 95.47 98.9 97.46 561 546 738 72
РегПродБ01 30.12.2025 23:50:04 110.78 +2.38 +2.20% 108.4 105.61 105.61 110.78 108.59 442 479 953 74
РедСофт2P4 30.12.2025 23:50:03 99.26 −0.13 −0.13% 99.39 99.21 99.2 99.42 99.26 78 77 426 21
РедСофт2P5 30.12.2025 23:50:03 102.03 −0.14 −0.14% 102.17 102.01 102.01 102.84 102.2 145 148 187 34
Реиннол1P2 30.12.2025 23:50:03 97.79 +0.73 +0.75% 97.06 97.15 97.15 97.79 97.33 245 166 928 47
Реиннол1P3 30.12.2025 23:50:04 98.8 +1 +1.02% 97.8 97.8 97.8 98.9 98.28 111 109 086 12
Реиннол1P4 30.12.2025 23:50:04 100.66 +0.65 +0.65% 100.01 100.01 100.01 101 100.74 1 980 1 994 576 164
Рекорд01 30.12.2025 23:50:03 98.6 −0.09 −0.09% 98.69 97.8 97.4 99.25 98.54 607 598 158 104
РенКредБО6 30.12.2025 23:50:03 98.94 0 0% 98.94 98.91 98.71 98.94 98.94 1 583 1 566 185 38
РесАлб1Р02 26.12.2025 09:54:12 N/A N/A N/A N/A N/A N/A 0 0 0
РесБел 331 30.12.2025 23:50:01 99.9999 +0.25 +0.25% 99.7499 99.8 99.3101 100 99.816 57 4 406 334 35
РесБел 334 30.12.2025 23:50:01 100 +1.0002 +1.01% 98.9998 99.7987 98.86 100 99.5285 79 6 089 437 31
РесБел 335 30.12.2025 23:50:01 101 −0.0182 −0.02% 101.0182 100.9 100.9 101 100.9985 415 32 461 248 10
РесБел 336 30.12.2025 23:50:01 101.1099 +2.4187 +2.45% 98.6912 98.7 98.7 101.1099 99.9885 386 29 890 961 14
РесБел 340 30.12.2025 23:50:01 100.5 +1.8 +1.82% 98.7 97.8001 97.8001 100.5 98.9854 11 843 269 9
РесБел 343 30.12.2025 23:50:01 N/A 99 N/A N/A N/A N/A 0 0 0
РесБел 344 30.12.2025 23:50:01 101 +2 +2.02% 99 101 101 101 101 15 1 173 316 1
РесБел 346 30.12.2025 23:50:01 100 +3.9999 +4.17% 96.0001 99.9899 99.9899 100 99.9994 86 6 660 369 5
РЕСОЛиБП11 30.12.2025 23:50:03 103.46 +0.26 +0.25% 103.2 102.79 102.52 107.92 104.03 801 833 316 83
РЕСОЛиБП16 30.12.2025 23:50:04 102.65 −0.02 −0.02% 102.67 100.03 100.03 102.66 102.28 51 52 162 9
РЕСОЛиБП22 30.12.2025 23:50:03 97.69 +0.17 +0.17% 97.52 97.53 97.4 97.7 97.61 222 216 690 24
РЕСОЛиБП23 30.12.2025 23:50:03 108.81 −0.08 −0.07% 108.89 108.94 108.64 108.94 108.88 2 909 3 167 390 210
РЕСОЛиБП25 30.12.2025 23:50:03 100.64 +0.16 +0.16% 100.48 100.99 99.68 100.99 100.44 648 650 859 110
РЕСОЛиБП26 30.12.2025 23:50:03 N/A 119.99 N/A N/A N/A N/A 0 0 0
РЕСОЛиБП27 30.12.2025 23:50:03 115 +5.01 +4.55% 109.99 115 115 115 115 1 1 150 1
РЕСОЛиБП29 26.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
РЕСОЛиз2П1 30.12.2025 23:50:03 101.1 +0.22 +0.22% 100.88 100.6 100.6 101.1 100.85 2 2 017 2
РЕСОЛиз2П2 30.12.2025 23:50:03 100.01 0 0% 100.01 100.02 100.01 100.02 100.01 100 100 010 2
РЕСОЛиз2П5 30.12.2025 23:50:03 98.96 +0.11 +0.11% 98.85 98.53 98.4 98.96 98.52 1 464 1 442 323 91
РЕСОЛизБ05 30.12.2025 23:50:01 106.93 −0.04 −0.04% 106.97 106.9 106.9 106.93 106.93 10 10 693 3
РЕСОЛизБ09 30.12.2025 23:50:03 N/A 101 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП1 30.12.2025 23:50:03 109.78 +7.4 +7.23% 102.38 109.88 109.78 109.88 109.83 2 2 197 2
РЕСОЛизБП8 30.12.2025 23:50:03 97.77 +0.56 +0.58% 97.21 97.45 96.8 97.94 97.38 289 281 415 74
РЕСОЛизБП9 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
реСтор1Р2 30.12.2025 23:50:04 102.47 +0.4 +0.39% 102.07 102.07 101.4 102.51 102.15 4 120 4 208 763 329
РЖД 1Б-01 30.12.2025 19:30:03 85.18 +0.19 +0.22% 84.99 85.18 85.18 85.18 85.18 4 3 407 4
РЖД 1Р-05R 30.12.2025 23:50:01 99.2 +0.17 +0.17% 99.03 98.87 98.87 99.36 99.2 263 260 898 40
РЖД 1Р-06R 30.12.2025 23:50:01 104.78 −0.45 −0.43% 105.23 105.22 104.78 105.22 105.14 36 37 851 15
РЖД 1Р-07R 30.12.2025 23:50:01 106.34 −0.23 −0.22% 106.57 105.05 105.03 106.58 105.73 148 156 482 24
РЖД 1Р-08R 30.12.2025 23:50:01 93 −0.21 −0.23% 93.21 93.17 92.8 93.19 93.1 868 808 065 39
РЖД 1Р-09R 30.12.2025 23:50:01 N/A 100.2 N/A N/A N/A N/A 0 0 0
РЖД 1Р-13R 30.12.2025 23:50:01 87 +0.5 +0.58% 86.5 86.51 85.99 87 86.5 548 474 031 58
РЖД 1Р-14R 30.12.2025 23:50:01 87.22 +0.48 +0.55% 86.74 86.92 86.39 87.22 86.82 338 293 437 75
РЖД 1Р-15R 30.12.2025 23:50:01 94.06 −2.15 −2.23% 96.21 97.98 94.06 99.79 95.56 33 31 533 11
РЖД 1Р-16R 30.12.2025 23:50:01 97.83 +1.08 +1.12% 96.75 97.04 96.62 97.96 96.87 5 308 5 141 675 255
РЖД 1Р-18R 30.12.2025 23:50:01 92.74 +0.24 +0.26% 92.5 91.59 91.59 92.87 92.73 44 40 799 15
РЖД 1Р-19R 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 30.12.2025 23:50:01 92.15 +0.25 +0.27% 91.9 91.89 91.79 92.15 92.02 21 344 19 640 888 113
РЖД 1Р-21R 30.12.2025 23:50:03 90.1 −0.46 −0.51% 90.56 90.24 89.7 91.11 90.27 2 250 2 031 141 155
РЖД 1Р-22R 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-23R 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-24R 30.12.2025 23:50:03 97.5 +0.01 +0.01% 97.49 96.81 96.81 98 97.48 478 465 963 85
РЖД 1Р-25R 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-26R 30.12.2025 23:50:03 98.52 +0.25 +0.25% 98.27 98.35 98 99.2 98.84 9 089 8 983 293 659
РЖД 1Р-27R 30.12.2025 23:50:03 99.35 +0.05 +0.05% 99.3 99.09 98.93 99.49 99.27 2 476 2 458 030 315
РЖД 1Р-28R 30.12.2025 23:50:03 97.78 +0.93 +0.96% 96.85 96.85 96.55 97.8 97.4 19 691 19 179 428 1 258
РЖД 1Р-29R 30.12.2025 23:50:03 104.59 −2.15 −2.01% 106.74 108.99 101.12 108.99 104.04 24 24 970 13
РЖД 1Р-30R 30.12.2025 23:50:03 103.5 −5.73 −5.25% 109.23 108.99 94.99 109 95.52 427 407 853 29
РЖД 1Р-31R 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-32R 30.12.2025 23:50:03 97.55 +0.91 +0.94% 96.64 96.64 96.64 97.88 97.54 11 952 11 658 249 953
РЖД 1Р-33R 30.12.2025 23:50:03 98.29 +0.18 +0.18% 98.11 98.11 97.23 98.88 98.13 5 684 5 577 975 370
РЖД 1Р-34R 30.12.2025 23:50:03 N/A 112 N/A N/A N/A N/A 0 0 0
РЖД 1Р-35R 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-36R 30.12.2025 23:50:04 113.48 +0.78 +0.69% 112.7 112.8 112 114.22 112.94 10 011 11 306 231 403
РЖД 1Р-37R 30.12.2025 23:50:04 110.46 +0.65 +0.59% 109.81 109.81 109.5 110.9 109.97 39 354 43 277 272 882
РЖД 1Р-38R 30.12.2025 23:50:04 110.81 −0.27 −0.24% 111.08 111.57 109.99 111.59 110.61 53 223 58 868 519 1 020
РЖД 1Р-39R 30.12.2025 23:50:04 N/A 118.9 N/A N/A N/A N/A 0 0 0
РЖД 1Р-40R 30.12.2025 23:50:04 110.91 +0.46 +0.42% 110.45 110.5 109.19 112 110.57 20 151 22 281 499 411
РЖД 1Р-41R 30.12.2025 23:50:04 105.76 −0.03 −0.03% 105.79 106.28 105.32 106.28 105.84 9 693 10 259 520 303
РЖД 1Р-42R 30.12.2025 23:50:04 107.35 −0.04 −0.04% 107.39 107.3 105 107.68 106.82 14 296 15 271 463 440
РЖД 1Р-43R 30.12.2025 23:50:04 102.28 −0.67 −0.65% 102.95 102.98 101.8 102.98 102.02 70 355 71 779 122 649
РЖД 1Р-44R 30.12.2025 23:50:04 98.05 −0.1 −0.10% 98.15 98.15 97.4 98.34 97.78 92 696 90 640 274 3 570
РЖД 1Р-45R 30.12.2025 23:50:04 99.24 +1.04 +1.06% 98.2 98.26 97.76 99.24 98.35 2 555 2 512 927 316
РЖД 1Р-46R 30.12.2025 23:50:04 100.99 +0.69 +0.69% 100.3 100.89 100.89 100.99 100.5 12 12 112 4
РЖД 1Р-47R 30.12.2025 23:50:04 N/A 103.11 N/A N/A N/A N/A 0 0 0
РЖД 1Р-48R 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-49R 30.12.2025 23:50:04 98.81 −0.52 −0.52% 99.33 99.42 98.5 99.88 98.8 12 839 12 684 451 363
РЖД 1Р-50R 30.12.2025 23:50:04 101.77 +1.37 +1.36% 100.4 100.58 100.5 102.43 101.07 267 321 270 181 423 1 050
РЖД 36 обл 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 30.12.2025 23:50:01 107.44 +0.05 +0.05% 107.39 107.75 107.28 107.76 107.65 925 995 736 59
РЖД Б01P2R 30.12.2025 23:50:01 98.04 +0.04 +0.04% 98 98 96.33 98.04 97.54 1 403 1 368 436 81
РЖД Б01P3R 30.12.2025 23:50:01 106.35 +0.08 +0.08% 106.27 106 106 106.35 106.29 177 188 130 11
РЖД Б01P4R 30.12.2025 23:50:01 99.44 −0.01 −0.01% 99.45 99.44 99.27 99.45 99.44 155 154 126 14
РЖД БО-05 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 30.12.2025 23:50:01 99.68 −2.45 −2.40% 102.13 99.98 98.41 102.13 101.54 359 364 527 19
РЖД БО-11 30.12.2025 19:00:02 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-17 30.12.2025 23:50:01 82.97 −0.03 −0.04% 83 83 82.97 83 82.98 19 15 766 9
РЖД-28 обл 30.12.2025 23:50:01 106.48 0 0% 106.48 105.76 105.76 106.48 106.32 70 74 426 26
РЖД-30 обл 30.12.2025 23:50:01 101.99 +0.25 +0.25% 101.74 102.06 101.41 102.55 102.25 5 134 5 249 304 111
РЖД-32 обл 30.12.2025 23:50:01 97.99 +0.18 +0.18% 97.81 98.47 97.74 99.99 98.9 259 256 143 31
РЖД-33 обл 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 30.12.2025 23:50:01 107.99 −0.05 −0.05% 108.04 107.18 106.71 108.25 107.12 1 810 1 938 786 121
РЖД-42 обл 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖДЗО261ФР 30.12.2025 23:50:03 99.5 +1.3 +1.32% 98.2 99.1525 99.1525 100 99.7148 43 21 059 766 11
РЖДЗО26-2Р 30.12.2025 23:50:03 94.99 +0.04 +0.04% 94.95 95.85 94.95 95.87 95.7 27 2 583 870 9
РЖДЗО28-1Р 30.12.2025 23:50:03 85 +0.39 +0.46% 84.61 84.77 84.77 85 84.96 24 2 039 100 6
РЖДЗО282ФР 30.12.2025 23:50:03 89 +1.6 +1.83% 87.4 88.0001 88.0001 89.0001 88.6667 3 1 306 495 3
РЖДЗО28-3Р 30.12.2025 23:50:03 84.21 +0.55 +0.66% 83.66 84.21 84.21 84.21 84.21 1 84 210 1
РитйлБФ1P2 30.12.2025 23:50:03 99.14 +0.32 +0.32% 98.82 98.48 98.48 99.14 98.89 1 810 1 789 874 141
РКС2Р3 30.12.2025 23:50:03 92.75 +0.33 +0.36% 92.42 92.54 92.22 93.9 92.88 4 626 4 296 635 241
РКС2Р4 30.12.2025 23:50:03 88.69 −0.49 −0.55% 89.18 88.72 87.99 88.89 88.59 1 577 1 397 132 138
РКС2Р5 30.12.2025 23:50:04 104.49 +0.98 +0.95% 103.51 104 102.6 104.88 103.69 1 454 1 507 712 192
РКС2Р6 30.12.2025 23:50:04 98.7 +0.54 +0.55% 98.16 98.32 98.12 98.92 98.8 3 618 3 574 720 447
РКСЭталон1 30.12.2025 23:50:03 99.3 −0.04 −0.04% 99.34 99.36 99.3 99.5 99.39 1 698 135 201 159
РКСЭталон2 30.12.2025 23:50:03 97.65 +0.01 +0.01% 97.64 97.65 97.49 97.65 97.64 1 530 381 449 80
РКСЭталон3 30.12.2025 23:50:03 97.76 +0.16 +0.16% 97.6 97.74 97.73 97.76 97.74 1 430 661 865 81
РКСЭталон4 30.12.2025 23:50:03 103.71 −0.07 −0.07% 103.78 103.42 103.42 103.78 103.74 9 215 4 424 619 275
РКСЭталон5 30.12.2025 23:50:04 104.55 0 0% 104.55 104.55 104.38 104.55 104.55 913 677 514 89
РКСЭталон6 30.12.2025 23:50:04 100.43 −0.25 −0.25% 100.68 100.71 100.19 101.05 100.39 313 147 280 417 996 662
РКСЭталон7 30.12.2025 23:50:04 100.45 −0.52 −0.52% 100.97 100.98 100.25 101.38 100.37 132 452 128 286 800 334
Роделен1P3 30.12.2025 23:50:03 101.42 +0.87 +0.87% 100.55 101.79 99.61 102.52 101.09 2 801 1 811 846 436
Роделен1P4 30.12.2025 23:50:03 99.88 +0.44 +0.44% 99.44 99.39 99.32 99.9 99.54 941 780 705 113
Роделен2P1 30.12.2025 23:50:03 98.71 +0.07 +0.07% 98.64 98.63 98.63 98.94 98.77 1 537 1 518 037 195
Роделен2P2 30.12.2025 23:50:03 89.15 +0.45 +0.51% 88.7 88.51 88.51 89.15 88.88 2 359 2 096 724 281
Роделен2P3 30.12.2025 23:50:04 105.05 +1.1 +1.06% 103.95 103.95 103.51 105.05 104.38 2 461 2 568 774 359
Роделен2P4 30.12.2025 23:50:04 94.01 +1.28 +1.38% 92.73 93.15 92.8 94.05 93.6 507 474 555 60
РОЛЬФ 1Р03 30.12.2025 23:50:03 96.99 +1.93 +2.03% 95.06 94.45 94.45 96.99 96.01 833 799 751 56
РОЛЬФ 1Р04 30.12.2025 23:50:03 100.6 +0.4 +0.40% 100.2 99.88 99.03 100.6 100 3 155 3 155 003 212
РОЛЬФ 1Р05 30.12.2025 23:50:03 103.78 +0.3 +0.29% 103.48 103.75 103.18 103.89 103.77 824 855 032 132
РОЛЬФ 1Р06 30.12.2025 23:50:03 100.68 +0.05 +0.05% 100.63 100.01 100 100.69 100.3 865 867 630 61
РОЛЬФ 1Р07 30.12.2025 23:50:03 105.49 +0.99 +0.95% 104.5 104.6 104 105.49 104.8 8 319 8 718 263 760
РОЛЬФ 1Р08 30.12.2025 23:50:04 106.28 +0.33 +0.31% 105.95 105.99 105.04 106.3 105.87 7 463 7 900 865 514
Росагрл1Р2 30.12.2025 23:50:03 99.05 +0.38 +0.39% 98.67 98.03 98 99.05 98.48 119 117 190 39
Росагрл1Р3 30.12.2025 23:50:03 95.92 +0.44 +0.46% 95.48 95.89 94.66 95.92 95.54 395 377 365 19
Росагрл1Р4 30.12.2025 23:50:03 100.98 +0.63 +0.63% 100.35 100.87 100.65 100.98 100.94 148 149 390 15
Росагрл1Р5 30.12.2025 23:50:03 97.96 +1.23 +1.27% 96.73 96.8 96.73 98.97 97.27 6 283 6 111 282 299
Росагрл2Р1 30.12.2025 23:50:03 97.98 +0.98 +1.01% 97 97.18 97.17 98 97.86 2 050 2 006 176 51
Росагрл2Р3 30.12.2025 23:50:03 98.63 −0.17 −0.17% 98.8 98.72 98.63 99.05 98.73 9 8 885 4
Росагрл2Р4 30.12.2025 23:50:04 99.83 −0.13 −0.13% 99.96 99.96 99 100 99.29 778 772 488 57
Росагрл2Р5 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
Росинтер01 30.12.2025 23:50:04 100.83 +0.08 +0.08% 100.75 100.73 100.57 100.84 100.72 1 648 1 659 888 121
Росинтер02 30.12.2025 23:50:04 99.87 +0.46 +0.46% 99.41 99.49 99.35 100 99.83 3 998 3 991 378 231
РОСНАНО 8 30.12.2025 23:50:01 86.4 +0.37 +0.43% 86.03 86.15 85.76 87.34 86.47 569 492 005 92
Роснфт1P1 30.12.2025 23:50:01 N/A 101.42 N/A N/A N/A N/A 0 0 0
Роснфт1P2 30.12.2025 23:50:01 N/A 98.98 N/A N/A N/A N/A 0 0 0
Роснфт1P3 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 30.12.2025 23:50:01 94.49 +0.37 +0.39% 94.12 94.04 94.03 94.49 94.17 898 845 667 132
Роснфт1P6 30.12.2025 23:50:01 N/A 100.48 N/A N/A N/A N/A 0 0 0
Роснфт1P7 30.12.2025 23:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P8 30.12.2025 23:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт2P1 30.12.2025 23:50:01 N/A 104.7 N/A N/A N/A N/A 0 0 0
Роснфт2P10 30.12.2025 23:50:03 99.9 +2.05 +2.10% 97.85 99.78 97.08 99.9 98.11 122 119 692 12
Роснфт2P11 08.12.2025 17:23:04 N/A 100.04 N/A N/A N/A N/A 0 0 0
Роснфт2P12 30.12.2025 23:50:03 101.3539 +0.3143 +0.31% 101.0396 98.1061 98.1061 101.3541 100.3605 7 76 962 5
Роснфт2P13 30.12.2025 23:50:03 N/A 102.5227 N/A N/A N/A 104.5 0 0 0
Роснфт2P2 30.12.2025 23:50:01 N/A 107.01 N/A N/A N/A N/A 0 0 0
Роснфт2P3 30.12.2025 23:50:01 100.3 +0.14 +0.14% 100.16 105.49 100.29 105.49 100.38 793 796 008 41
Роснфт2P4 30.12.2025 23:50:01 99.85 −0.13 −0.13% 99.98 99.63 99.62 100.19 99.85 452 451 338 105
Роснфт2P5 30.12.2025 23:50:01 90.21 −0.07 −0.08% 90.28 90.03 89.44 90.28 90.02 1 416 1 274 751 124
Роснфт2P6 30.12.2025 23:50:01 93.29 −0.5 −0.53% 93.79 91.22 91.19 93.85 93.23 21 19 578 11
Роснфт2P7 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 30.12.2025 23:50:01 95.98 +2.98 +3.20% 93 94.98 89.49 95.98 93.92 66 61 985 37
Роснфт2P9 30.12.2025 23:50:01 92.9 +3.76 +4.22% 89.14 89.14 89.14 92.9 91.92 559 513 818 8
Роснфт3P01 30.12.2025 23:50:03 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт3P02 30.12.2025 23:50:03 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт4P1 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт4P2 30.12.2025 23:50:03 N/A 105.088 N/A N/A N/A N/A 0 0 0
Роснфт4P3 30.12.2025 23:50:03 N/A 101 N/A N/A N/A N/A 0 0 0
Россет1Р10 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Россет1Р11 30.12.2025 23:50:03 99 +0.01 +0.01% 98.99 98.99 98.8 99.5 99.06 2 599 2 574 496 500
Россет1Р12 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Россет1Р13 30.12.2025 23:50:03 99.5 −0.15 −0.15% 99.65 99.65 99.24 99.7 99.49 2 313 2 301 136 133
Россет1Р14 30.12.2025 23:50:03 100.27 +0.3 +0.30% 99.97 100 99.97 100.35 99.99 8 378 8 376 956 146
Россет1Р15 30.12.2025 23:50:03 103.99 +0.33 +0.32% 103.66 103.87 103.69 107.33 104.06 4 224 4 395 457 257
Россет1Р16 30.12.2025 23:50:04 102.36 −0.1 −0.10% 102.46 102.21 102.21 102.71 102.39 3 134 3 208 979 193
Россет1Р17 30.12.2025 23:50:04 103.3 +1.42 +1.39% 101.88 102.13 101.7 103.37 102.4 1 231 1 260 484 81
Россет1Р18 30.12.2025 23:50:04 100.41 −0.57 −0.56% 100.98 100.44 100.41 100.44 100.43 4 4 017 3
Россет1Р19 30.12.2025 23:50:04 98.87 −0.45 −0.45% 99.32 99.48 98.25 99.74 98.61 137 356 135 453 510 505
Россети1Р7 30.12.2025 23:50:03 102.04 +0.83 +0.82% 101.21 102.07 98.03 102.07 101.8 150 152 700 38
Россети1Р8 30.12.2025 23:50:03 101.07 +1.07 +1.07% 100 101.07 101.07 101.07 101.07 3 3 032 2
Россети1Р9 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 30.12.2025 19:00:02 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 30.12.2025 19:00:02 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P3 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P1 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P2 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P3 30.12.2025 19:00:02 N/A 99.5 N/A N/A N/A N/A 0 0 0
РОССИУМБ2 30.12.2025 19:00:03 N/A 99.9 N/A N/A N/A N/A 0 0 0
РОССИЯ1Р1 30.12.2025 23:50:04 N/A 100 N/A N/A N/A N/A 0 0 0
РоссЦP03 30.12.2025 23:50:03 99.29 +0.19 +0.19% 99.1 99.13 98.82 99.5 99.28 2 346 2 329 142 324
Ростел1P1R 30.12.2025 23:50:01 103.72 +0.39 +0.38% 103.33 103.71 102.36 103.73 103.4 93 96 162 37
Ростел1P2R 30.12.2025 23:50:01 104.69 −1.27 −1.20% 105.96 105.99 104.69 105.99 105.13 205 215 520 45
Ростел1P3R 30.12.2025 23:50:01 100.23 −0.17 −0.17% 100.4 100.62 99.9 100.86 100.54 71 71 381 17
Ростел1P4R 30.12.2025 23:50:01 100.89 −0.18 −0.18% 101.07 100.89 100.89 100.89 100.89 3 3 027 1
Ростел1P5R 30.12.2025 23:50:01 100.22 +1.48 +1.50% 98.74 98.85 97.98 100.22 98.02 100 794 98 794 554 133
Ростел1P7R 30.12.2025 23:50:03 99.7 +0.41 +0.41% 99.29 99.31 99.17 99.7 99.58 345 343 551 61
Ростел1P8R 30.12.2025 23:50:03 99.1 +0.16 +0.16% 98.94 98.43 98.43 99.11 99.04 107 105 978 13
Ростел1P9R 30.12.2025 23:50:03 99.68 +0.86 +0.87% 98.82 99.24 99.15 99.68 99.5 360 358 213 43
Ростел2P10 30.12.2025 23:50:03 99.55 +0.25 +0.25% 99.3 99.35 99.27 99.6 99.35 715 710 366 41
Ростел2P11 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P13 30.12.2025 23:50:03 100.05 −0.38 −0.38% 100.43 99.86 99.86 100.29 100.04 133 133 057 15
Ростел2P14 30.12.2025 23:50:03 100 −0.04 −0.04% 100.04 100.1 99.6 100.3 99.98 2 651 2 650 402 206
Ростел2P2R 30.12.2025 23:50:01 92.2 +0.2 +0.22% 92 91.99 91.8 92.2 91.96 4 584 4 215 477 96
Ростел2P6R 30.12.2025 23:50:03 97.37 +0.92 +0.95% 96.45 96.49 96.24 97.5 96.61 984 950 651 121
Ростел2P7R 30.12.2025 23:50:03 99.8 +0.75 +0.76% 99.05 98.74 98.74 99.8 99.69 16 15 951 5
Ростел2P9R 30.12.2025 23:50:03 99.83 0 0% 99.83 99.84 99.65 99.85 99.76 707 705 268 51
РостелP10R 30.12.2025 23:50:03 105.94 0 0% 105.94 105.94 105.94 105.94 105.94 2 2 119 2
РостелP11R 30.12.2025 23:50:03 98.69 +0.46 +0.47% 98.23 98.26 98.02 98.69 98.41 1 422 1 399 398 86
РостелP12R 30.12.2025 23:50:03 100.48 +0.21 +0.21% 100.27 100.59 99.8 100.59 100.23 1 199 1 201 816 116
РостелP14R 30.12.2025 23:50:03 102.85 −0.03 −0.03% 102.88 102.88 102.8 103.41 102.9 10 762 11 074 444 390
РостелP15R 30.12.2025 23:50:04 104.96 −0.23 −0.22% 105.19 106.89 104.45 106.89 105.27 11 085 11 669 540 271
РостелP16R 30.12.2025 23:50:04 104.41 +0.52 +0.50% 103.89 104.11 103.95 104.88 104.42 1 957 2 043 408 167
РостелP17R 30.12.2025 23:50:04 103.39 +0.03 +0.03% 103.36 103.44 103 103.44 103.16 4 021 4 148 192 137
РостелP18R 30.12.2025 23:50:04 100.6 +0.15 +0.15% 100.45 100.73 100.51 100.8 100.77 319 321 449 41
РостелP19R 30.12.2025 23:50:04 100 +0.01 +0.01% 99.99 99.99 99.56 100 99.97 163 162 958 36
РостелP20R 30.12.2025 23:50:04 99.58 +0.05 +0.05% 99.53 99.26 99.1 99.71 99.39 1 135 1 128 076 58
РостелP21R 30.12.2025 23:50:04 100.14 +0.14 +0.14% 100 100 99.94 100.29 100.21 469 469 963 62
РоялКапБ1 30.12.2025 23:50:03 83.17 −0.82 −0.98% 83.99 82.36 80.25 86.14 84.57 99 83 724 16
РоялКапБ10 30.12.2025 23:50:03 87.36 −0.45 −0.51% 87.81 87.02 85.55 87.89 86.45 810 700 239 136
РоялКапБ2 30.12.2025 23:50:04 103.47 +0.21 +0.20% 103.26 103.26 100.53 103.84 102.61 1 318 1 352 405 128
РоялКапБ3 30.12.2025 23:50:04 102.93 +1.13 +1.11% 101.8 102 102 103 102.92 159 163 639 34
РоялКапБО9 30.12.2025 23:50:03 92.39 +0.29 +0.31% 92.1 92.29 91.45 92.4 92.1 192 176 838 39
РС БО-01 30.12.2025 23:50:04 N/A 104.5 N/A N/A N/A N/A 0 0 0
РСГ-Фин1Р1 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
РСГ-Фин1Р2 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
РСГ-Фин1Р3 29.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиЛЭ1P1 30.12.2025 23:50:03 99.5 +0.06 +0.06% 99.44 99.49 99.2 99.69 99.48 7 002 6 965 819 376
РСетиМР1P6 30.12.2025 23:50:03 99.74 +0.05 +0.05% 99.69 99.79 99.4 99.98 99.83 633 631 938 124
РСетиМР1P7 30.12.2025 23:50:03 100.37 +0.17 +0.17% 100.2 100.38 100.2 100.38 100.31 128 128 396 10
РСетиМР1P8 30.12.2025 23:50:03 102.48 +0.38 +0.37% 102.1 102.1 101.71 102.77 102.5 3 402 3 486 940 104
РСетиМР1Р5 30.12.2025 23:50:03 100.23 +0.23 +0.23% 100 100.01 99.99 100.23 100.04 613 613 262 85
РСетиСЗ1Р1 30.12.2025 23:50:04 100.59 +0.22 +0.22% 100.37 100.38 100.09 100.61 100.47 1 070 1 075 076 77
РСТ-01 30.12.2025 23:50:03 103.7 +1.36 +1.33% 102.34 104.5 103.13 104.5 103.54 363 375 860 73
РстВол1Р-1 30.12.2025 23:50:04 100.89 +0.39 +0.39% 100.5 100 99.99 100.98 100.06 1 165 1 165 723 77
РСХБ 01Т1 30.12.2025 23:50:01 61.07 +0.08 +0.13% 60.99 61.01 60.99 61.68 61.21 791 484 203 68
РСХБ 06Т1 30.12.2025 19:00:02 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 30.12.2025 19:00:02 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 30.12.2025 23:50:01 84.94 −0.36 −0.42% 85.3 85.4 84.89 85.4 85.35 1 870 1 596 001 119
РСХБ 09Т1 30.12.2025 23:50:01 61.17 +0.42 +0.69% 60.75 60.83 60.72 61.22 61.02 2 234 1 363 134 54
РСХБ 11В1 30.12.2025 23:50:01 89.4999 +1.3701 +1.55% 88.1298 89.9992 89.4998 89.9992 89.6663 3 208 331 3
РСХБ 2Р14 30.12.2025 23:50:03 99.84 +0.08 +0.08% 99.76 99.83 99.81 100.13 99.83 902 900 465 31
РСХБ 31Т1 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО-7Р 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ С01Е1 30.12.2025 23:50:01 N/A 75 N/A N/A N/A N/A 0 0 0
РСХБ2Р05К 30.12.2025 23:50:04 106.01 +5.01 +4.96% 101 106.01 106.01 106.01 106.01 35 37 104 1
РСХБ2Р12 30.12.2025 23:50:03 97.7 0 0% 97.7 97.96 97.42 98.02 97.85 900 880 630 133
РСХБ2Р16 30.12.2025 23:50:03 97.62 −0.17 −0.17% 97.79 97.58 97.58 98.04 97.81 176 172 145 19
РСХБ2Р2 30.12.2025 23:50:03 100.28 −0.06 −0.06% 100.34 100.36 100.13 100.42 100.35 26 735 26 827 865 538
РСХБ2Р29 30.12.2025 23:50:04 100.29 −0.11 −0.11% 100.4 100.27 100.2 100.29 100.23 109 109 247 15
РСХБ2Р3 30.12.2025 23:50:03 100.19 +0.14 +0.14% 100.05 100.06 99.92 100.2 100.09 4 359 4 362 966 244
РСХБ2Р31 30.12.2025 23:50:04 99.9 +0.5 +0.50% 99.4 98.78 98.78 99.9 99.54 128 127 412 10
РСЭКСМБ1Р1 30.12.2025 23:50:01 N/A 101.8356 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р1 30.12.2025 23:50:01 99.47 −0.02 −0.02% 99.49 99.47 99.47 99.47 99.47 3 2 984 1
РСЭКСМБ2Р2 30.12.2025 23:50:03 103.55 +1 +0.98% 102.55 103.55 103.55 103.55 103.55 9 9 320 9
РСЭКСМБ2Р3 30.12.2025 23:50:03 N/A 88.93 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р4 30.12.2025 23:50:03 100.35 +0.17 +0.17% 100.18 100.05 99.7 100.35 100.03 20 189 20 195 541 165
РСЭКСМБ2Р5 30.12.2025 23:50:03 100.14 +0.14 +0.14% 100 99.34 99.34 100.17 100.09 1 458 1 459 253 50
Рубеж 1P2 30.12.2025 23:50:03 88.75 +1.29 +1.47% 87.46 87.94 87.32 89.26 88.33 824 727 861 128
Румберг1P1 30.12.2025 23:50:03 N/A 15 N/A N/A N/A N/A 0 0 0
Румберг1P2 07.08.2024 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
Румберг1P3 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Румберг1P4 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Румбрг1P12 01.04.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Румбрг1P13 19.11.2025 23:50:05 N/A 17.75 N/A N/A N/A N/A 0 0 0
Румбрг1P5 30.12.2025 19:00:02 N/A 42.01 N/A N/A N/A N/A 0 0 0
Румбрг1P9 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р10 30.12.2025 23:50:03 100.41 +0.61 +0.61% 99.8 99.92 99.71 100.94 100.55 12 588 12 657 753 85
РУСАЛ 1Р11 30.12.2025 23:50:03 100.23 −0.01 −0.01% 100.24 100.04 99.82 100.24 100.2 2 071 2 075 195 55
РУСАЛ 1Р12 30.12.2025 23:50:04 100.63 −0.07 −0.07% 100.7 101.7578 100.5 101.7578 100.7291 1 128 12 555 386 51
РУСАЛ 1Р14 26.12.2025 09:54:12 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р15 30.12.2025 23:50:04 101.5955 +1.5952 +1.60% 100.0003 101.8999 100.6016 101.8999 100.0582 31 346 307 16
РУСАЛ 1Р6 30.12.2025 23:50:03 101.0586 +1.0514 +1.05% 100.0072 100.9038 100.1279 101.0586 100.4394 55 613 523 21
РУСАЛ 1Р7 30.12.2025 23:50:03 101.6383 +0.9381 +0.93% 100.7002 101.51 101 101.6383 100.9671 41 459 603 14
РУСАЛ 1Р8 30.12.2025 23:50:03 105.3755 +1.3586 +1.31% 104.0169 106.9995 103 106.9995 104.974 361 2 934 887 85
РУСАЛ 1Р9 30.12.2025 23:50:03 100.04 +0.24 +0.24% 99.8 99.81 99.81 100.2 99.99 6 484 6 483 553 149
РУСАЛ БО05 30.12.2025 23:50:03 100.0193 −1.1767 −1.16% 101.196 101.3085 100.0193 101.3189 100.5146 21 233 666 7
РУСАЛ БО06 30.12.2025 23:50:03 101.3679 +0.4679 +0.46% 100.9 101.3679 101.3679 101.3679 100.7486 1 11 201 1
РУСАЛБрБ01 30.12.2025 23:50:01 97.66 +0.72 +0.74% 96.94 96.94 96.94 97.66 97.51 5 4 875 5
РусГид2Р01 30.12.2025 23:50:03 100.68 −0.36 −0.36% 101.04 101.16 100.57 101.32 100.78 10 602 10 684 612 285
РусГид2Р02 30.12.2025 23:50:03 103.5 +0.3 +0.29% 103.2 104.49 102.23 104.49 103.5 2 320 2 401 172 18
РусГид2Р03 30.12.2025 23:50:03 103.62 +0.12 +0.12% 103.5 103.24 103.04 103.62 103.43 4 139 4 280 921 165
РусГид2Р04 30.12.2025 23:50:03 104.09 −0.88 −0.84% 104.97 104.99 104.05 104.99 104.87 3 641 3 818 359 361
РусГид2Р05 30.12.2025 23:50:03 101.98 +0.37 +0.36% 101.61 101.55 101.55 102.24 101.94 11 720 11 947 235 94
РусГид2Р06 30.12.2025 23:50:04 100.92 +0.06 +0.06% 100.86 100.75 100.46 100.98 100.8 458 461 671 101
РусГид2Р07 30.12.2025 23:50:04 99.77 +1.22 +1.24% 98.55 99.89 98.57 99.89 98.77 2 860 2 824 692 258
РусГид2Р08 30.12.2025 23:50:04 103.49 +0.49 +0.48% 103 103 102.2 103.5 102.74 4 493 4 616 014 313
РусГид2Р09 30.12.2025 23:50:04 99.6 −0.4 −0.40% 100 100.15 98.93 100.15 99.1 9 333 9 249 267 60
РусГид2Р10 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
РусГидБП10 30.12.2025 23:50:03 98.41 −0.62 −0.63% 99.03 99.01 98.41 99.63 99.02 358 354 486 56
РусГидБП11 30.12.2025 23:50:03 99 +0.25 +0.25% 98.75 98.65 98.65 99.17 98.88 4 853 4 798 680 140
РусГидБП12 30.12.2025 23:50:03 98.58 −0.07 −0.07% 98.65 98.34 97.96 98.63 98.29 2 359 2 318 586 242
РусГидБП13 30.12.2025 23:50:04 104.71 +0.8 +0.77% 103.91 104.63 103.9 105.4 104.12 5 192 5 406 154 173
РусГидрБП6 30.12.2025 23:50:03 96 0 0% 96 96 95.93 96 96 594 570 228 47
РусГидрБП9 30.12.2025 23:50:03 99.6 +0.1 +0.10% 99.5 99.53 99.36 99.73 99.59 9 855 9 814 222 280
РУССОЙЛ-01 30.12.2025 23:50:03 93.56 +0.14 +0.15% 93.42 93.85 93.55 94.44 93.85 199 186 764 28
РФ ЗО 26 Д 30.12.2025 23:50:03 102 +2 +2.00% 100 102 102 102 102 1 15 799 106 1
РФ ЗО 27 Д 30.12.2025 23:50:03 101.1305 +1.416 +1.42% 99.7145 99.8985 99.8985 101.1305 100.3953 9 139 954 975 9
РФ ЗО 27 Е 30.12.2025 23:50:03 N/A 92.5 N/A N/A N/A N/A 0 0 0
РФ ЗО 28 Д 30.12.2025 23:50:03 119.1195 +1.5315 +1.30% 117.588 117.5882 117.5882 121 118.7189 4 826 443 720 591 281
РФ ЗО 29 Д 30.12.2025 23:50:03 96.3 +0.3042 +0.32% 95.9958 95.81 95.05 96.3 95.4492 23 340 041 844 11
РФ ЗО 30 Д 30.12.2025 23:50:03 106.9659 +1.176 +1.11% 105.7899 107.9999 105.2552 107.9999 107.1108 584 000 2 180 022 47
РФ ЗО 32 Е 30.12.2025 23:50:03 N/A 74.9999 N/A N/A N/A N/A 0 0 0
РФ ЗО 35 Д 30.12.2025 23:50:03 91.3001 +0.6901 +0.76% 90.61 91.1 91.1 91.3001 91.1667 3 42 363 306 3
РФ ЗО 36 Е 30.12.2025 23:50:03 N/A 72 N/A N/A N/A N/A 0 0 0
РФ ЗО 42 Д 30.12.2025 23:50:03 91.5603 −0.9396 −1.02% 92.4999 92.3999 91.5603 92.3999 92.19 4 57 118 416 3
РФ ЗО 43 Д 30.12.2025 23:50:03 95 +0.06 +0.06% 94.94 94.5 94.5 95 94.7167 6 88 025 790 6
РФ ЗО 47 Д 30.12.2025 23:50:03 88 +1 +1.15% 87 87.1 87.1 88.97 88.0233 3 40 902 647 3
РЭО-01 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЭО-02 30.12.2025 23:50:03 97.93 −0.59 −0.60% 98.52 97.15 96.92 99.65 97.97 554 407 073 63
Садко 1P1 30.12.2025 23:50:03 104.72 +0.28 +0.27% 104.44 104.46 103.92 105.47 104.6 586 612 974 86
СамарОбл14 30.12.2025 23:50:01 97.61 −0.02 −0.02% 97.63 97.28 97.28 97.61 97.39 339 49 521 52
СамарОбл15 30.12.2025 23:50:03 96.11 −0.19 −0.20% 96.3 96.3 95.38 96.31 95.54 1 675 320 055 90
СамарОбл16 30.12.2025 23:50:04 100.65 −0.06 −0.06% 100.71 100.75 100.23 100.75 100.39 1 519 1 524 949 74
Саммит 1P1 30.12.2025 23:50:03 100 −0.01 −0.01% 100.01 99.85 99.72 100.49 99.96 892 38 518 40
Саммит 1P2 30.12.2025 23:50:03 97.35 +0.07 +0.07% 97.28 97.18 97 97.56 97.2 578 257 987 22
Саммит 1P3 30.12.2025 23:50:03 100.01 +0.23 +0.23% 99.78 99.61 99.53 100.01 99.9 353 191 267 74
Самокат01 30.12.2025 23:50:03 98.94 +0.54 +0.55% 98.4 98.14 98.14 99.53 99.1 1 329 1 316 986 85
Самокат02 30.12.2025 23:50:03 90.55 +8.45 +10.29% 82.1 82.93 81.81 93 88.88 1 783 1 584 642 227
Самокат03 30.12.2025 23:50:04 101 −0.49 −0.48% 101.49 101.81 101 101.97 101.6 2 873 2 919 102 328
Самолет 01 30.12.2025 23:50:01 104.58 +0.05 +0.05% 104.53 104.53 103.5 104.71 103.88 2 859 2 969 797 127
Самолет1P4 30.12.2025 23:50:01 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 30.12.2025 23:50:01 102.98 −0.01 −0.01% 102.99 102.98 102.98 102.98 102.98 2 2 060 2
Самолет1P6 30.12.2025 23:50:01 101.27 +0.02 +0.02% 101.25 101.55 100.22 101.56 101.13 247 249 799 56
СамолетP11 30.12.2025 23:50:03 100.46 −0.04 −0.04% 100.5 100.5 100.05 100.83 100.56 30 638 30 808 053 1 241
СамолетP13 30.12.2025 23:50:03 98.55 +0.91 +0.93% 97.64 97.63 97.11 99.25 98.13 117 267 115 077 948 3 272
СамолетP14 30.12.2025 23:50:03 88.99 +1.29 +1.47% 87.7 87.7 87.5 89.44 88.92 49 257 43 798 027 911
СамолетP15 30.12.2025 23:50:03 98.69 +0.67 +0.68% 98.02 98.31 97.7 98.97 98.38 13 772 13 548 603 1 078
СамолетP16 30.12.2025 23:50:04 114.8 +0.95 +0.83% 113.85 114.4 113.32 114.84 114.21 7 992 9 127 518 562
СамолетP18 30.12.2025 23:50:04 111.36 +0.4 +0.36% 110.96 111.02 110.59 111.65 111.05 55 109 61 196 692 1 900
СамолетP20 30.12.2025 23:50:04 101.9 +0.41 +0.40% 101.49 101.49 101.45 102.2 101.87 15 654 15 947 402 863
СамолетP21 30.12.2025 23:50:04 101 +1.94 +1.96% 99.06 100 100 101 100.13 17 851 100 7
СБ СекьюрА 30.12.2025 23:50:03 102.81 −0.12 −0.12% 102.93 102.93 101.95 102.93 102.23 45 657 19 800 195 1 007
СбCIB1001 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбCIB1002 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбCIB1003 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбCIB968 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбCIB986 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb25R 30.12.2025 23:50:03 98.5 +0.29 +0.30% 98.21 98.4 98.25 99.39 98.5 9 471 9 329 204 222
Сбер Sb26R 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb27R 30.12.2025 23:50:03 96.76 −0.48 −0.49% 97.24 97.24 96.76 97.29 97.06 7 864 7 632 782 267
Сбер Sb28R 30.12.2025 23:50:03 N/A 97.9 N/A N/A N/A N/A 0 0 0
Сбер Sb29R 30.12.2025 23:50:03 96.45 −0.04 −0.04% 96.49 96.48 96.45 96.48 96.47 4 561 4 400 223 154
Сбер Sb30R 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb34R 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb36R 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb44R 30.12.2025 23:50:03 97.78 −0.07 −0.07% 97.85 97.88 97.43 98 97.55 405 374 395 439 976 2 236
Сбер Sb47R 30.12.2025 23:50:03 99.81 −0.29 −0.29% 100.1 100.3 99 105.21 99.72 5 132 5 117 389 121
Сбер Sb51R 30.12.2025 23:50:04 100.68 −0.14 −0.14% 100.82 100.82 100.25 100.82 100.45 337 960 339 495 377 4 014
Сбер SbD2R 30.12.2025 23:50:03 59.27 −0.03 −0.05% 59.3 59.3 58.93 59.49 58.99 37 505 22 123 001 305
Сбер SbD3R 30.12.2025 23:50:03 58 −0.36 −0.62% 58.36 58.94 57.99 58.94 58.03 34 722 20 149 505 332
Сбер SbD4R 30.12.2025 23:50:03 56.01 −0.35 −0.62% 56.36 56.38 55.75 56.4 55.93 62 074 34 717 968 522
Сбер SbD5R 30.12.2025 23:50:04 55.38 −0.41 −0.73% 55.79 55.79 55.25 55.96 55.37 45 803 25 360 318 496
Сбер SbD6R 30.12.2025 23:50:04 54.08 −0.6 −1.10% 54.68 54.69 53.89 54.69 53.94 113 532 61 235 983 305
Сбер SbD7R 30.12.2025 23:50:04 52.84 −0.42 −0.79% 53.26 53.38 52.3 53.43 52.77 221 355 116 802 527 749
Сбер SbD8R 30.12.2025 23:50:04 52.39 −0.63 −1.19% 53.02 53.02 52.22 53.24 52.39 329 811 172 787 239 1 053
Сбер SbD9R 30.12.2025 23:50:04 52.42 −0.27 −0.51% 52.69 52.68 51.9 52.69 52.07 135 170 70 382 975 450
Сбер2СУБ2R 30.12.2025 23:50:03 88.6 +0.57 +0.65% 88.03 89 88 89 88.42 5 44 211 000 5
Сбер2СУБ3R 30.12.2025 23:50:03 80 −2 −2.44% 82 80 80 80 80 1 8 000 000 1
СберCIB857 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС119 30.12.2025 23:50:01 N/A 92.99 N/A N/A N/A N/A 0 0 0
СберИОС349 30.12.2025 23:50:03 N/A 94.7 N/A N/A N/A N/A 0 0 0
СберИОС377 29.12.2025 23:50:03 N/A 96.1 N/A N/A N/A N/A 0 0 0
СберИОС389 30.12.2025 23:50:03 N/A 97 N/A N/A N/A N/A 0 0 0
СберИОС390 30.12.2025 23:50:03 N/A 92.9 N/A N/A N/A N/A 0 0 0
СберИОС391 30.12.2025 23:50:03 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС392 30.12.2025 23:50:03 N/A 92.5 N/A N/A N/A N/A 0 0 0
СберИОС393 30.12.2025 23:50:03 N/A 116.6 N/A N/A N/A N/A 0 0 0
СберИОС394 30.12.2025 23:50:03 N/A 124.5 N/A N/A N/A N/A 0 0 0
СберИОС396 30.12.2025 23:50:03 N/A 99.6 N/A N/A N/A N/A 0 0 0
СберИОС399 30.12.2025 23:50:03 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС401 30.12.2025 23:50:03 91.67 +1.67 +1.86% 90 91.68 91.67 91.68 91.67 90 82 507 2
СберИОС402 30.12.2025 23:50:03 88.05 −12.84 −12.73% 100.89 89.01 88.05 89.01 88.56 305 270 121 4
СберИОС404 30.12.2025 23:50:03 N/A 131 N/A N/A N/A N/A 0 0 0
СберИОС405 30.12.2025 23:50:03 N/A 123 N/A N/A N/A N/A 0 0 0
СберИОС408 30.12.2025 23:50:03 N/A 86.5 N/A N/A N/A N/A 0 0 0
СберИОС409 30.12.2025 23:50:03 88.21 −3.79 −4.12% 92 88.21 88.21 88.21 88.21 50 44 105 1
СберИОС410 30.12.2025 23:50:03 95.21 +1.41 +1.50% 93.8 95.46 95.21 95.46 95.35 180 171 628 2
СберИОС412 30.12.2025 23:50:03 122.7 +0.69 +0.57% 122.01 122.71 122.7 122.71 122.7 8 000 9 816 300 3
СберИОС413 30.12.2025 23:50:03 95.21 +1.61 +1.72% 93.6 95.46 95.21 95.46 95.35 180 171 628 2
СберИОС414 30.12.2025 23:50:03 N/A 79.6 N/A N/A N/A N/A 0 0 0
СберИОС416 30.12.2025 23:50:03 N/A 76.01 N/A N/A N/A N/A 0 0 0
СберИОС417 30.12.2025 23:50:03 N/A 101.1 N/A N/A N/A N/A 0 0 0
СберИОС418 30.12.2025 23:50:03 N/A 132.8 N/A N/A N/A N/A 0 0 0
СберИОС419 30.12.2025 23:50:03 N/A 97 N/A N/A N/A N/A 0 0 0
СберИОС420 30.12.2025 23:50:03 N/A 94.41 N/A N/A N/A N/A 0 0 0
СберИОС421 30.12.2025 23:50:03 N/A 96.9 N/A N/A N/A N/A 0 0 0
СберИОС423 30.12.2025 23:50:03 95.71 +0.05 +0.05% 95.66 95.91 95.71 95.91 95.83 251 240 534 2
СберИОС425 30.12.2025 23:50:03 N/A 75.4 N/A N/A N/A N/A 0 0 0
СберИОС426 30.12.2025 23:50:03 N/A 95.4 N/A N/A N/A N/A 0 0 0
СберИОС429 30.12.2025 23:50:03 N/A 108.1 N/A N/A N/A N/A 0 0 0
СберИОС430 30.12.2025 23:50:03 N/A 85.9 N/A N/A N/A N/A 0 0 0
СберИОС431 30.12.2025 23:50:03 N/A 94.91 N/A N/A N/A N/A 0 0 0
СберИОС432 30.12.2025 23:50:03 N/A 98.3 N/A N/A N/A N/A 0 0 0
СберИОС433 30.12.2025 23:50:03 N/A 99.4 N/A N/A N/A N/A 0 0 0
СберИОС435 30.12.2025 23:50:03 N/A 88.6 N/A N/A N/A N/A 0 0 0
СберИОС436 30.12.2025 23:50:03 119.7 +3.4 +2.92% 116.3 119.71 119.7 119.71 119.7 14 002 16 760 794 5
СберИОС437 30.12.2025 23:50:03 N/A 139.2 N/A N/A N/A N/A 0 0 0
СберИОС438 30.12.2025 23:50:03 N/A 137.8 N/A N/A N/A N/A 0 0 0
СберИОС439 30.12.2025 23:50:03 N/A 90 N/A N/A N/A N/A 0 0 0
СберИОС440 30.12.2025 23:50:03 N/A 82.9 N/A N/A N/A N/A 0 0 0
СберИОС442 30.12.2025 23:50:03 N/A 82.8 N/A N/A N/A N/A 0 0 0
СберИОС445 30.12.2025 23:50:03 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС446 30.12.2025 23:50:03 N/A 125.6 N/A N/A N/A N/A 0 0 0
СберИОС447 30.12.2025 23:50:03 N/A 70.91 N/A N/A N/A N/A 0 0 0
СберИОС449 30.12.2025 23:50:03 N/A 71.7 N/A N/A N/A N/A 0 0 0
СберИОС450 30.12.2025 19:00:02 N/A 134.51 N/A N/A N/A N/A 0 0 0
СберИОС454 30.12.2025 23:50:03 N/A 93.7 N/A N/A N/A N/A 0 0 0
СберИОС455 30.12.2025 23:50:03 N/A 66.5 N/A N/A N/A N/A 0 0 0
СберИОС456 30.12.2025 23:50:03 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберИОС457 30.12.2025 23:50:03 N/A 131.3 N/A N/A N/A N/A 0 0 0
СберИОС458 30.12.2025 23:50:03 N/A 73.2 N/A N/A N/A N/A 0 0 0
СберИОС460 30.12.2025 23:50:03 N/A 88.7 N/A N/A N/A N/A 0 0 0
СберИОС461 30.12.2025 23:50:03 N/A 70 N/A N/A N/A N/A 0 0 0
СберИОС462 30.12.2025 23:50:03 N/A 84.9 N/A N/A N/A N/A 0 0 0
СберИОС463 30.12.2025 23:50:03 N/A 91.2 N/A N/A N/A N/A 0 0 0
СберИОС464 30.12.2025 23:50:03 N/A 70.3 N/A N/A N/A N/A 0 0 0
СберИОС465 30.12.2025 23:50:03 88.01 +0.4 +0.46% 87.61 88.36 88.01 88.36 88.2 180 158 768 2
СберИОС467 30.12.2025 23:50:03 63.06 −0.94 −1.47% 64 63.06 63.06 63.06 63.06 6 3 784 1
СберИОС468 30.12.2025 23:50:03 87 +0.2 +0.23% 86.8 87.81 87 87.81 87.18 680 592 818 3
СберИОС469 30.12.2025 23:50:03 N/A 89.9 N/A N/A N/A N/A 0 0 0
СберИОС470 30.12.2025 23:50:03 N/A 68.9 N/A N/A N/A N/A 0 0 0
СберИОС471 30.12.2025 23:50:03 86.81 +0.11 +0.13% 86.7 87.11 86.81 87.11 86.98 180 156 558 2
СберИОС472 30.12.2025 23:50:03 N/A 86.2 N/A N/A N/A N/A 0 0 0
СберИОС473 30.12.2025 23:50:03 N/A 73 N/A N/A N/A N/A 0 0 0
СберИОС476 30.12.2025 23:50:03 86 −0.4 −0.46% 86.4 86.66 86 86.66 86.1 1 080 929 868 5
СберИОС477 30.12.2025 23:50:03 N/A 127.3 N/A N/A N/A N/A 0 0 0
СберИОС478 30.12.2025 23:50:03 N/A 88 N/A N/A N/A N/A 0 0 0
СберИОС479 30.12.2025 23:50:03 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС480 30.12.2025 23:50:03 N/A 71.8 N/A N/A N/A N/A 0 0 0
СберИОС481 30.12.2025 23:50:03 N/A 86.6 N/A N/A N/A N/A 0 0 0
СберИОС482 30.12.2025 23:50:03 84.4 −1.11 −1.30% 85.51 84.81 84.4 84.81 84.48 615 519 532 2
СберИОС484 30.12.2025 23:50:03 N/A 126.5 N/A N/A N/A N/A 0 0 0
СберИОС485 30.12.2025 23:50:03 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС486 30.12.2025 23:50:03 N/A 71.99 N/A N/A N/A N/A 0 0 0
СберИОС488 30.12.2025 23:50:03 84.5 −7.5 −8.15% 92 85.22 84.5 85.22 84.84 1 810 1 535 607 10
СберИОС489 30.12.2025 23:50:03 N/A 97.3 N/A N/A N/A N/A 0 0 0
СберИОС490 30.12.2025 23:50:03 136.7 +0.7 +0.51% 136 136.7 136.7 136.7 136.7 8 10 936 1
СберИОС491 30.12.2025 23:50:03 N/A 87.7 N/A N/A N/A N/A 0 0 0
СберИОС492 30.12.2025 23:50:03 N/A 86.5 N/A N/A N/A N/A 0 0 0
СберИОС493 30.12.2025 23:50:03 84 −1 −1.18% 85 85 84 85 84.11 1 334 1 121 991 9
СберИОС495 30.12.2025 23:50:03 N/A 86 N/A N/A N/A N/A 0 0 0
СберИОС496 30.12.2025 23:50:03 N/A 88.3 N/A N/A N/A N/A 0 0 0
СберИОС497 30.12.2025 23:50:03 N/A 86.6 N/A N/A N/A N/A 0 0 0
СберИОС498 30.12.2025 23:50:03 N/A 71.99 N/A N/A N/A N/A 0 0 0
СберИОС500 30.12.2025 23:50:03 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС501 30.12.2025 23:50:03 140.2 −0.4 −0.28% 140.6 140.4 140.2 140.4 140.29 450 631 300 2
СберИОС502 30.12.2025 23:50:03 N/A 85.5 N/A N/A N/A N/A 0 0 0
СберИОС503 30.12.2025 23:50:03 83.61 +0.51 +0.61% 83.1 83.91 83.61 83.91 83.78 180 150 798 2
СберИОС504 30.12.2025 23:50:03 83 −1.6 −1.89% 84.6 83.21 83 83.21 83.05 700 581 320 4
СберИОС506 30.12.2025 23:50:03 N/A 92.59 N/A N/A N/A N/A 0 0 0
СберИОС507 30.12.2025 23:50:03 N/A 83 N/A N/A N/A N/A 0 0 0
СберИОС509 30.12.2025 23:50:03 N/A 110 N/A N/A N/A N/A 0 0 0
СберИОС510 30.12.2025 23:50:03 N/A 91.8 N/A N/A N/A N/A 0 0 0
СберИОС511 30.12.2025 23:50:03 N/A 83.8 N/A N/A N/A N/A 0 0 0
СберИОС512 30.12.2025 23:50:03 110.4 0 0% 110.4 110.4 110.4 110.4 110.4 1 1 104 1
СберИОС513 30.12.2025 23:50:03 N/A 67.2 N/A N/A N/A N/A 0 0 0
СберИОС514 30.12.2025 23:50:03 N/A 153.4 N/A N/A N/A N/A 0 0 0
СберИОС515 30.12.2025 23:50:03 N/A 95.2 N/A N/A N/A N/A 0 0 0
СберИОС516 30.12.2025 23:50:03 N/A 105.8 N/A N/A N/A N/A 0 0 0
СберИОС522 30.12.2025 23:50:03 N/A 81.7 N/A N/A N/A N/A 0 0 0
СберИОС523 30.12.2025 23:50:03 N/A 142.1 N/A N/A N/A N/A 0 0 0
СберИОС524 30.12.2025 23:50:03 N/A 100.4 N/A N/A N/A N/A 0 0 0
СберИОС525 30.12.2025 23:50:03 N/A 83.3 N/A N/A N/A N/A 0 0 0
СберИОС526 30.12.2025 23:50:03 N/A 84.5 N/A N/A N/A N/A 0 0 0
СберИОС527 30.12.2025 23:50:03 N/A 82 N/A N/A N/A N/A 0 0 0
СберИОС528 30.12.2025 23:50:03 N/A 87.4 N/A N/A N/A N/A 0 0 0
СберИОС529 30.12.2025 23:50:03 N/A 100.1 N/A N/A N/A N/A 0 0 0
СберИОС530 30.12.2025 23:50:03 N/A 91.8 N/A N/A N/A N/A 0 0 0
СберИОС533 30.12.2025 23:50:03 N/A 99.4 N/A N/A N/A N/A 0 0 0
СберИОС536 30.12.2025 23:50:03 96.1 +2.9 +3.11% 93.2 96.1 96.1 96.1 96.1 200 192 200 1
СберИОС547 29.12.2025 23:50:03 139.52 +39.82 +39.94% 99.7 139.52 99.22 139.52 129.45 4 5 178 4
СберИОС551 30.12.2025 23:50:03 N/A 168.46 N/A N/A N/A N/A 0 0 0
СберИОС553 30.12.2025 19:00:02 N/A 163.66 N/A N/A N/A N/A 0 0 0
СберИОС556 30.12.2025 23:50:03 N/A 100.7 N/A N/A N/A N/A 0 0 0
СберИОС557 30.12.2025 23:50:03 N/A 124 N/A N/A N/A N/A 0 0 0
СберИОС559 30.12.2025 23:50:03 N/A 162.54 N/A N/A N/A N/A 0 0 0
СберИОС560 30.12.2025 23:50:03 N/A 107.3 N/A N/A N/A N/A 0 0 0
СберИОС561 30.12.2025 23:50:03 N/A 98.7 N/A N/A N/A N/A 0 0 0
СберИОС566 30.12.2025 23:50:03 N/A 91.6 N/A N/A N/A N/A 0 0 0
СберИОС567 30.12.2025 23:50:03 N/A 87.1 N/A N/A N/A N/A 0 0 0
СберИОС568 30.12.2025 23:50:03 N/A 107.8 N/A N/A N/A N/A 0 0 0
СберИОС570 30.12.2025 23:50:03 91.57 +3.87 +4.41% 87.7 91.57 91.57 91.57 91.57 4 3 663 1
СберИОС573 30.12.2025 23:50:03 N/A 90.7 N/A N/A N/A N/A 0 0 0
СберИОС574 30.12.2025 23:50:03 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС577 30.12.2025 23:50:03 N/A 78.9 N/A N/A N/A N/A 0 0 0
СберИОС578 30.12.2025 23:50:03 N/A 103.5 N/A N/A N/A N/A 0 0 0
СберИОС579 30.12.2025 23:50:03 N/A 80.7 N/A N/A N/A N/A 0 0 0
СберИОС580 30.12.2025 23:50:03 N/A 77 N/A N/A N/A N/A 0 0 0
СберИОС581 30.12.2025 23:50:03 N/A 91 N/A N/A N/A N/A 0 0 0
СберИОС582 30.12.2025 23:50:03 N/A 80.3 N/A N/A N/A N/A 0 0 0
СберИОС584 30.12.2025 23:50:03 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС585 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС586 30.12.2025 23:50:03 N/A 93.4 N/A N/A N/A N/A 0 0 0
СберИОС588 30.12.2025 23:50:03 N/A 79.7 N/A N/A N/A N/A 0 0 0
СберИОС590 30.12.2025 23:50:03 N/A 80.6 N/A N/A N/A N/A 0 0 0
СберИОС591 30.12.2025 23:50:03 N/A 79.9 N/A N/A N/A N/A 0 0 0
СберИОС595 30.12.2025 23:50:03 N/A 83.9 N/A N/A N/A N/A 0 0 0
СберИОС598 30.12.2025 23:50:03 N/A 76.9 N/A N/A N/A N/A 0 0 0
СберИОС599 30.12.2025 23:50:03 N/A 82.4 N/A N/A N/A N/A 0 0 0
СберИОС601 30.12.2025 23:50:03 77.81 −1.49 −1.88% 79.3 84.99 77.81 84.99 81.4 2 1 628 2
СберИОС602 30.12.2025 23:50:03 91 +4.94 +5.74% 86.06 91.02 91 91.02 91.01 3 2 730 3
СберИОС603 30.12.2025 23:50:03 N/A 73.5 N/A N/A N/A N/A 0 0 0
СберИОС604 30.12.2025 23:50:03 80.6 +1.7 +2.15% 78.9 79.91 79.91 80.6 79.92 1 004 802 410 3
СберИОС605 30.12.2025 23:50:03 N/A 81 N/A N/A N/A N/A 0 0 0
СберИОС607 30.12.2025 23:50:03 N/A 166.7 N/A N/A N/A N/A 0 0 0
СберИОС608 30.12.2025 23:50:03 N/A 91.7 N/A N/A N/A N/A 0 0 0
СберИОС609 30.12.2025 23:50:03 N/A 78.9 N/A N/A N/A N/A 0 0 0
СберИОС610 30.12.2025 23:50:03 78.2 −0.9 −1.14% 79.1 78.2 78.2 78.2 78.2 446 348 772 2
СберИОС611 30.12.2025 19:00:02 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС612 30.12.2025 23:50:03 N/A 71.5 N/A N/A N/A N/A 0 0 0
СберИОС614 30.12.2025 18:49:59 N/A 168.3 N/A N/A N/A N/A 0 0 0
СберИОС615 30.12.2025 23:50:03 N/A 91.6 N/A N/A N/A N/A 0 0 0
СберИОС616 30.12.2025 23:50:03 N/A 73 N/A N/A N/A N/A 0 0 0
СберИОС617 30.12.2025 23:50:03 N/A 68.8 N/A N/A N/A N/A 0 0 0
СберИОС618 30.12.2025 23:50:03 N/A 91.8 N/A N/A N/A N/A 0 0 0
СберИОС620 30.12.2025 23:50:03 N/A 93.3 N/A N/A N/A N/A 0 0 0
СберИОС621 30.12.2025 23:50:03 N/A 90.7 N/A N/A N/A N/A 0 0 0
СберИОС622 30.12.2025 23:50:03 N/A 93.5 N/A N/A N/A N/A 0 0 0
СберИОС623 30.12.2025 23:50:03 N/A 74 N/A N/A N/A N/A 0 0 0
СберИОС625 30.12.2025 23:50:03 N/A 95.2 N/A N/A N/A N/A 0 0 0
СберИОС626 30.12.2025 23:50:03 85.7 −0.3 −0.35% 86 85.7 85.7 85.7 85.7 500 428 500 1
СберИОС627 30.12.2025 23:50:03 N/A 99.4 N/A N/A N/A N/A 0 0 0
СберИОС628 30.12.2025 23:50:03 N/A 90.7 N/A N/A N/A N/A 0 0 0
СберИОС629 30.12.2025 23:50:03 N/A 80.4 N/A N/A N/A N/A 0 0 0
СберИОС630 30.12.2025 23:50:03 N/A 82.4 N/A N/A N/A N/A 0 0 0
СберИОС631 30.12.2025 23:50:03 N/A 68.1 N/A N/A N/A N/A 0 0 0
СберИОС632 30.12.2025 23:50:03 N/A 99.99 N/A N/A N/A N/A 0 0 0
СберИОС633 30.12.2025 23:50:03 N/A 90.9 N/A N/A N/A N/A 0 0 0
СберИОС634 30.12.2025 23:50:03 N/A 72 N/A N/A N/A N/A 0 0 0
СберИОС636 30.12.2025 23:50:03 N/A 107 N/A N/A N/A N/A 0 0 0
СберИОС637 30.12.2025 23:50:03 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС638 30.12.2025 23:50:03 N/A 103.09 N/A N/A N/A N/A 0 0 0
СберИОС639 30.12.2025 23:50:03 N/A 105.2 N/A N/A N/A N/A 0 0 0
СберИОС640 30.12.2025 23:50:03 N/A 106.4 N/A N/A N/A N/A 0 0 0
СберИОС641 30.12.2025 23:50:03 N/A 105.6 N/A N/A N/A N/A 0 0 0
СберИОС642 30.12.2025 23:50:03 N/A 105.1 N/A N/A N/A N/A 0 0 0
СберИОС644 30.12.2025 23:50:03 N/A 90 N/A N/A N/A N/A 0 0 0
СберИОС647 30.12.2025 23:50:03 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС648 30.12.2025 23:50:03 N/A 85.7 N/A N/A N/A N/A 0 0 0
СберИОС649 30.12.2025 23:50:03 N/A 89.98 N/A N/A N/A N/A 0 0 0
СберИОС656 30.12.2025 23:50:03 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС659 30.12.2025 23:50:03 N/A 124.9 N/A N/A N/A N/A 0 0 0
СберИОС660 30.12.2025 23:50:03 N/A 115.5 N/A N/A N/A N/A 0 0 0
СберИОС662 30.12.2025 23:50:03 97 −2.1 −2.12% 99.1 97 97 97 97 5 313 5 153 610 2
СберИОС664 30.12.2025 23:50:03 107.52 +0.27 +0.25% 107.25 107.52 107.52 107.52 107.52 1 000 1 075 200 1
СберИОС665 30.12.2025 23:50:03 N/A 124.4 N/A N/A N/A N/A 0 0 0
СберИОС666 30.12.2025 23:50:03 N/A 114.8 N/A N/A N/A N/A 0 0 0
СберИОС668 30.12.2025 23:50:03 N/A 119.6 N/A N/A N/A N/A 0 0 0
СберИОС669 30.12.2025 23:50:03 N/A 82.1 N/A N/A N/A N/A 0 0 0
СберИОС670 30.12.2025 23:50:03 107 +0.8 +0.75% 106.2 107 107 107 107 3 000 3 210 000 1
СберИОС671 30.12.2025 23:50:03 N/A 100 N/A N/A N/A N/A 0 0 0
СберИОС672 30.12.2025 23:50:03 N/A 103.3 N/A N/A N/A N/A 0 0 0
СберИОС673 30.12.2025 23:50:03 N/A 90.01 N/A N/A N/A N/A 0 0 0
СберИОС674 30.12.2025 23:50:03 N/A 77.1 N/A N/A N/A N/A 0 0 0
СберИОС675 30.12.2025 23:50:03 N/A 87.2 N/A N/A N/A N/A 0 0 0
СберИОС676 30.12.2025 23:50:03 N/A 109.5 N/A N/A N/A N/A 0 0 0
СберИОС677 30.12.2025 23:50:03 N/A 107.91 N/A N/A N/A N/A 0 0 0
СберИОС678 30.12.2025 23:50:04 N/A 101.7 N/A N/A N/A N/A 0 0 0
СберИОС679 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС680 30.12.2025 23:50:04 N/A 109.91 N/A N/A N/A N/A 0 0 0
СберИОС681 30.12.2025 23:50:04 N/A 93.8 N/A N/A N/A N/A 0 0 0
СберИОС682 30.12.2025 23:50:04 N/A 103 N/A N/A N/A N/A 0 0 0
СберИОС683 30.12.2025 23:50:04 81.1 +4.38 +5.71% 76.72 81.7 81 81.7 81.14 268 217 448 4
СберИОС684 30.12.2025 23:50:04 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС685 30.12.2025 23:50:04 N/A 105.1 N/A N/A N/A N/A 0 0 0
СберИОС686 30.12.2025 23:50:04 N/A 92.99 N/A N/A N/A N/A 0 0 0
СберИОС687 30.12.2025 23:50:04 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС688 30.12.2025 23:50:04 N/A 107.7 N/A N/A N/A N/A 0 0 0
СберИОС689 30.12.2025 23:50:04 N/A 89.1 N/A N/A N/A N/A 0 0 0
СберИОС691 30.12.2025 23:50:04 N/A 102.6 N/A N/A N/A N/A 0 0 0
СберИОС692 30.12.2025 23:50:04 N/A 95.81 N/A N/A N/A 94.6 0 0 0
СберИОС693 30.12.2025 23:50:04 N/A 106.6 N/A N/A N/A N/A 0 0 0
СберИОС694 30.12.2025 23:50:04 N/A 84.5 N/A N/A N/A N/A 0 0 0
СберИОС695 30.12.2025 23:50:04 N/A 108.4 N/A N/A N/A N/A 0 0 0
СберИОС696 30.12.2025 23:50:04 N/A 114.8 N/A N/A N/A N/A 0 0 0
СберИОС697 30.12.2025 23:50:04 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС698 30.12.2025 23:50:04 N/A 99.1 N/A N/A N/A N/A 0 0 0
СберИОС699 30.12.2025 23:50:04 N/A 111.7 N/A N/A N/A N/A 0 0 0
СберИОС700 30.12.2025 23:50:04 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС701 30.12.2025 23:50:04 N/A 96.4 N/A N/A N/A N/A 0 0 0
СберИОС703 30.12.2025 23:50:04 N/A 106.5 N/A N/A N/A N/A 0 0 0
СберИОС704 30.12.2025 23:50:04 N/A 97 N/A N/A N/A N/A 0 0 0
СберИОС705 30.12.2025 23:50:04 100.1 +1.9 +1.93% 98.2 99.99 99.99 100.1 100.04 9 9 004 2
СберИОС706 30.12.2025 23:50:04 N/A 95.7 N/A N/A N/A N/A 0 0 0
СберИОС707 30.12.2025 23:50:04 N/A 84.4 N/A N/A N/A N/A 0 0 0
СберИОС708 30.12.2025 23:50:04 N/A 107.8 N/A N/A N/A N/A 0 0 0
СберИОС710 30.12.2025 23:50:04 N/A 111.4 N/A N/A N/A N/A 0 0 0
СберИОС711 30.12.2025 23:50:04 N/A 96.6 N/A N/A N/A N/A 0 0 0
СберИОС712 30.12.2025 23:50:04 98.8 −0.4 −0.40% 99.2 98.8 98.8 98.8 98.8 5 4 940 1
СберИОС716 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС717 30.12.2025 23:50:04 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС718 30.12.2025 23:50:04 N/A 97.1 N/A N/A N/A N/A 0 0 0
СберИОС721 30.12.2025 23:50:04 N/A 95.1 N/A N/A N/A N/A 0 0 0
СберИОС722 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС723 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС724 30.12.2025 23:50:04 94 −0.92 −0.97% 94.92 94 94 94 94 3 2 820 1
СберИОС725 30.12.2025 23:50:04 N/A 99.96 N/A N/A N/A N/A 0 0 0
СберИОС726 30.12.2025 23:50:04 105 +5.4 +5.42% 99.6 104.62 104.62 105 104.73 28 29 324 2
СберИОС727 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС728 30.12.2025 23:50:04 N/A 102.2 N/A N/A N/A N/A 0 0 0
СберИОС729 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС732 30.12.2025 23:50:04 N/A 85.9 N/A N/A N/A N/A 0 0 0
СберИОС733 30.12.2025 23:50:04 N/A 103.8 N/A N/A N/A N/A 0 0 0
СберИОС734 30.12.2025 23:50:04 N/A 95.26 N/A N/A N/A 95.4 0 0 0
СберИОС735 30.12.2025 23:50:04 N/A 99.8 N/A N/A N/A N/A 0 0 0
СберИОС737 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС742 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС743 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС744 30.12.2025 23:50:04 N/A 106.1 N/A N/A N/A N/A 0 0 0
СберИОС745 30.12.2025 23:50:04 N/A 102.7 N/A N/A N/A N/A 0 0 0
СберИОС747 30.12.2025 23:50:04 N/A 99.21 N/A N/A N/A N/A 0 0 0
СберИОС748 30.12.2025 23:50:04 N/A 88.2 N/A N/A N/A N/A 0 0 0
СберИОС749 30.12.2025 23:50:04 N/A 89.21 N/A N/A N/A N/A 0 0 0
СберИОС750 30.12.2025 23:50:04 N/A 98.95 N/A N/A N/A N/A 0 0 0
СберИОС752 30.12.2025 23:50:04 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС753 30.12.2025 23:50:04 N/A 95.7 N/A N/A N/A N/A 0 0 0
СберИОС754 30.12.2025 23:50:04 N/A 99.3 N/A N/A N/A N/A 0 0 0
СберИОС755 30.12.2025 23:50:04 N/A 100.5 N/A N/A N/A N/A 0 0 0
СберИОС757 30.12.2025 23:50:04 N/A 101.51 N/A N/A N/A N/A 0 0 0
СберИОС758 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС759 30.12.2025 23:50:04 101.5 −1.5 −1.46% 103 101.5 101.5 101.5 101.5 12 12 180 1
СберИОС760 30.12.2025 23:50:04 N/A 100.13 N/A N/A N/A N/A 0 0 0
СберИОС761 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС762 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС763 30.12.2025 23:50:04 N/A 105.9 N/A N/A N/A N/A 0 0 0
СберИОС764 30.12.2025 23:50:04 N/A 101.4 N/A N/A N/A N/A 0 0 0
СберИОС765 30.12.2025 23:50:04 101.65 +0.19 +0.19% 101.46 101.65 101.65 101.65 101.65 1 1 017 1
СберИОС767 30.12.2025 23:50:04 101.3 −0.11 −0.11% 101.41 101.3 101.3 101.3 101.3 1 1 013 1
СберИОС768 30.12.2025 23:50:04 N/A 105 N/A N/A N/A N/A 0 0 0
СберИОС770 30.12.2025 23:50:04 101.3 +1.1 +1.10% 100.2 101.3 101.3 101.3 101.3 1 1 013 1
СберИОС771 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС772 30.12.2025 23:50:04 N/A 100.5 N/A N/A N/A N/A 0 0 0
СберИОС773 30.12.2025 23:50:04 N/A 100.4 N/A N/A N/A N/A 0 0 0
СберИОС774 30.12.2025 23:50:04 N/A 100.4 N/A N/A N/A N/A 0 0 0
СберИОС775 30.12.2025 23:50:04 N/A 99.89 N/A N/A N/A N/A 0 0 0
СберИОС776 30.12.2025 23:50:04 N/A 100.6 N/A N/A N/A N/A 0 0 0
СберИОС777 30.12.2025 23:50:04 100 N/A 100 100 100 100 1 1 000 1
СберКИБ1P4 30.12.2025 19:00:03 N/A 103.8 N/A N/A N/A N/A 0 0 0
СберКИБ1P6 30.12.2025 23:50:03 N/A 96.9 N/A N/A N/A N/A 0 0 0
СберКИБ1Р3 30.12.2025 23:50:03 N/A 99.99 N/A N/A N/A N/A 0 0 0
СберСIB223 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB274 30.12.2025 19:00:02 N/A 145.5 N/A N/A N/A N/A 0 0 0
СберСIB528 30.12.2025 23:50:01 N/A 99.99 N/A N/A N/A N/A 0 0 0
СберСIB530 30.12.2025 23:50:01 N/A 96.5 N/A N/A N/A N/A 0 0 0
СберСIB531 30.12.2025 23:50:01 N/A 109.99 N/A N/A N/A N/A 0 0 0
СберСIB532 30.12.2025 23:50:01 N/A 106.48 N/A N/A N/A N/A 0 0 0
СберСIB543 30.12.2025 23:50:03 84.9 +1.7 +2.04% 83.2 85.3 84.9 85.3 84.94 10 000 8 494 000 14
СберСIB544 30.12.2025 23:50:03 N/A 89.97 N/A N/A N/A N/A 0 0 0
СберСIB545 30.12.2025 23:50:03 N/A 81.5 N/A N/A N/A N/A 0 0 0
СберСIB546 30.12.2025 23:50:03 N/A 85.7 N/A N/A N/A N/A 0 0 0
СберСIB547 30.12.2025 23:50:03 N/A 72.3 N/A N/A N/A N/A 0 0 0
СберСIB548 30.12.2025 19:00:02 N/A 69.3 N/A N/A N/A N/A 0 0 0
СберСIB549 30.12.2025 23:50:03 N/A 74.7 N/A N/A N/A N/A 0 0 0
СберСIB550 30.12.2025 23:50:03 N/A 87.1 N/A N/A N/A N/A 0 0 0
СберСIB551 30.12.2025 23:50:01 N/A 67 N/A N/A N/A N/A 0 0 0
СберСIB552 30.12.2025 23:50:01 N/A 89.98 N/A N/A N/A N/A 0 0 0
СберСIB556 30.12.2025 23:50:01 N/A 99.8 N/A N/A N/A N/A 0 0 0
СберСIB601 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB608 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB614 30.12.2025 23:50:01 112.6 −0.4 −0.35% 113 112.6 112.6 112.6 112.6 2 2 252 2
СберСIB617 30.12.2025 23:50:01 N/A 107.28 N/A N/A N/A N/A 0 0 0
СберСIB618 30.12.2025 19:00:02 N/A 106.87 N/A N/A N/A N/A 0 0 0
СберСIB619 30.12.2025 19:00:02 N/A 108.55 N/A N/A N/A N/A 0 0 0
СберСIB783 30.12.2025 19:00:02 N/A 101.4 N/A N/A N/A N/A 0 0 0
СберСIB784 30.12.2025 19:00:02 N/A 104.15 N/A N/A N/A N/A 0 0 0
СберСIB785 30.12.2025 19:00:02 N/A 108.8 N/A N/A N/A N/A 0 0 0
СберСIB786 30.12.2025 18:49:59 N/A 110.2 N/A N/A N/A N/A 0 0 0
СберСIB787 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB788 30.12.2025 19:00:02 N/A 108.22 N/A N/A N/A N/A 0 0 0
СберСIB789 30.12.2025 23:50:03 97.1 +3.5 +3.74% 93.6 95.1 95.1 97.1 96.1 2 1 922 2
СберСIB791 30.12.2025 23:50:03 N/A 99.65 N/A N/A N/A N/A 0 0 0
СберСIB794 30.12.2025 19:00:02 N/A 104.79 N/A N/A N/A N/A 0 0 0
СберСIB795 30.12.2025 19:00:02 N/A 105.51 N/A N/A N/A N/A 0 0 0
СберСIB796 30.12.2025 18:49:59 N/A 118.1 N/A N/A N/A N/A 0 0 0
СберСIB797 30.12.2025 23:50:03 N/A 105.79 N/A N/A N/A N/A 0 0 0
СберСIB798 30.12.2025 19:00:02 N/A 105.5 N/A N/A N/A N/A 0 0 0
СберСIB799 30.12.2025 23:50:03 N/A 126.15 N/A N/A N/A N/A 0 0 0
СберСIB800 30.12.2025 23:50:03 N/A 106.13 N/A N/A N/A N/A 0 0 0
СберСIB801 30.12.2025 18:49:59 N/A 123.32 N/A N/A N/A N/A 0 0 0
СберСIB802 30.12.2025 19:00:02 N/A 106.92 N/A N/A N/A N/A 0 0 0
СберСIB858 30.12.2025 18:49:59 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB859 30.12.2025 18:49:59 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB860 30.12.2025 18:49:59 N/A 127.91 N/A N/A N/A N/A 0 0 0
СберСIB861 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB862 30.12.2025 18:49:59 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB872 30.12.2025 23:50:03 N/A 97.3 N/A N/A N/A N/A 0 0 0
СберСIB873 30.12.2025 19:00:03 N/A 105.6 N/A N/A N/A N/A 0 0 0
СберСIB874 30.12.2025 23:50:03 N/A 93.6 N/A N/A N/A N/A 0 0 0
СберСIB875 30.12.2025 23:50:03 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберСIB876 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB877 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB878 30.12.2025 23:50:03 N/A 102.2 N/A N/A N/A N/A 0 0 0
СберСIB879 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB880 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB881 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB882 30.12.2025 19:00:03 N/A 113.3 N/A N/A N/A N/A 0 0 0
СберСIB883 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB884 30.12.2025 19:00:03 N/A 107.9 N/A N/A N/A N/A 0 0 0
СберСIB885 30.12.2025 19:00:03 N/A 103.9 N/A N/A N/A N/A 0 0 0
СберСIB886 30.12.2025 19:00:03 N/A 102.7 N/A N/A N/A N/A 0 0 0
СберСIB887 30.12.2025 23:50:03 N/A 106.7 N/A N/A N/A N/A 0 0 0
СберСIB888 30.12.2025 23:50:03 N/A 100.8 N/A N/A N/A N/A 0 0 0
СберСIB889 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB890 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB891 30.12.2025 18:49:59 N/A 101.3 N/A N/A N/A N/A 0 0 0
СберСIB892 30.12.2025 19:00:03 N/A 109.3 N/A N/A N/A N/A 0 0 0
СберСIB893 30.12.2025 23:50:03 N/A 96.9 N/A N/A N/A N/A 0 0 0
СберСIB894 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB931 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB932 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB933 30.12.2025 18:49:59 N/A 115.7 N/A N/A N/A N/A 0 0 0
СберСIB936 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB937 30.12.2025 18:49:59 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB940 30.12.2025 23:50:03 N/A 100.48 N/A N/A N/A N/A 0 0 0
СберСIB941 30.12.2025 19:00:03 N/A 113.64 N/A N/A N/A N/A 0 0 0
СберСIB942 30.12.2025 18:49:59 N/A 106.79 N/A N/A N/A N/A 0 0 0
СберСIB943 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB945 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB951 30.12.2025 23:50:03 N/A 71.55 N/A N/A N/A N/A 0 0 0
СберСIB952 30.12.2025 19:00:03 N/A 101.84 N/A N/A N/A N/A 0 0 0
СберСIB957 30.12.2025 23:50:03 N/A 114.96 N/A N/A N/A N/A 0 0 0
СберСIB959 30.12.2025 23:50:03 N/A 85.01 N/A N/A N/A N/A 0 0 0
СберСIB960 30.12.2025 23:50:03 N/A 91.57 N/A N/A N/A N/A 0 0 0
СберСIB964 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB965 30.12.2025 18:49:59 N/A 105.77 N/A N/A N/A N/A 0 0 0
СберСIB996 30.12.2025 19:00:03 N/A 103.72 N/A N/A N/A N/A 0 0 0
СберСIB997 30.12.2025 19:00:03 N/A 107.62 N/A N/A N/A N/A 0 0 0
СберСIB998 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB999 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P10 30.12.2025 19:00:03 N/A 109.3 N/A N/A N/A N/A 0 0 0
СбКИБ1P100 30.12.2025 23:50:03 76.4 +1.6 +2.14% 74.8 74.41 74.41 76.4 75.41 2 1 508 2
СбКИБ1P101 30.12.2025 23:50:03 N/A 100.19 N/A N/A N/A N/A 0 0 0
СбКИБ1P102 30.12.2025 23:50:03 N/A 105.19 N/A N/A N/A N/A 0 0 0
СбКИБ1P103 30.12.2025 19:00:03 N/A 105.77 N/A N/A N/A N/A 0 0 0
СбКИБ1P104 30.12.2025 23:50:03 N/A 104.17 N/A N/A N/A N/A 0 0 0
СбКИБ1P105 30.12.2025 19:00:03 N/A 103.81 N/A N/A N/A N/A 0 0 0
СбКИБ1P106 30.12.2025 23:50:03 98.67 +0.46 +0.47% 98.21 98.8 98.67 98.8 98.68 16 15 789 2
СбКИБ1P107 30.12.2025 23:50:03 N/A 105.72 N/A N/A N/A N/A 0 0 0
СбКИБ1P108 30.12.2025 23:50:03 N/A 103.2 N/A N/A N/A N/A 0 0 0
СбКИБ1P110 30.12.2025 23:50:03 N/A 103.09 N/A N/A N/A N/A 0 0 0
СбКИБ1P111 30.12.2025 23:50:03 80.49 +1.09 +1.37% 79.4 78.51 78.51 80.49 79.5 2 1 590 2
СбКИБ1P112 30.12.2025 23:50:03 N/A 99.4 N/A N/A N/A N/A 0 0 0
СбКИБ1P113 30.12.2025 18:49:59 N/A 103.78 N/A N/A N/A N/A 0 0 0
СбКИБ1P114 30.12.2025 19:00:03 103.37 +0.67 +0.65% 102.7 103.37 103.37 103.37 103.37 500 516 850 1
СбКИБ1P116 30.12.2025 23:50:03 N/A 101.41 N/A N/A N/A N/A 0 0 0
СбКИБ1P117 30.12.2025 23:50:03 N/A 99.98 N/A N/A N/A N/A 0 0 0
СбКИБ1P118 30.12.2025 19:00:03 N/A 103.93 N/A N/A N/A N/A 0 0 0
СбКИБ1P119 30.12.2025 19:00:03 N/A 104.64 N/A N/A N/A N/A 0 0 0
СбКИБ1P12 30.12.2025 19:00:03 N/A 92.99 N/A N/A N/A N/A 0 0 0
СбКИБ1P120 30.12.2025 23:50:03 N/A 100.62 N/A N/A N/A N/A 0 0 0
СбКИБ1P121 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P122 30.12.2025 23:50:03 N/A 100.17 N/A N/A N/A N/A 0 0 0
СбКИБ1P123 30.12.2025 18:49:59 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P124 30.12.2025 23:50:03 N/A 102.6 N/A N/A N/A 100.34 0 0 0
СбКИБ1P13 30.12.2025 23:50:03 N/A 92.99 N/A N/A N/A N/A 0 0 0
СбКИБ1P146 30.12.2025 23:50:04 N/A 98 N/A N/A N/A N/A 0 0 0
СбКИБ1P147 30.12.2025 23:50:04 N/A 97.37 N/A N/A N/A N/A 0 0 0
СбКИБ1P148 30.12.2025 19:00:03 N/A 99.6 N/A N/A N/A N/A 0 0 0
СбКИБ1P149 30.12.2025 23:50:04 N/A 93.51 N/A N/A N/A N/A 0 0 0
СбКИБ1P15 30.12.2025 23:50:03 N/A 93.01 N/A N/A N/A N/A 0 0 0
СбКИБ1P150 30.12.2025 19:00:03 N/A 97.44 N/A N/A N/A N/A 0 0 0
СбКИБ1P151 30.12.2025 23:50:04 N/A 102 N/A N/A N/A N/A 0 0 0
СбКИБ1P152 30.12.2025 23:50:04 N/A 97.18 N/A N/A N/A N/A 0 0 0
СбКИБ1P153 30.12.2025 23:50:04 N/A 91.6 N/A N/A N/A N/A 0 0 0
СбКИБ1P154 30.12.2025 23:50:04 N/A 98.4 N/A N/A N/A N/A 0 0 0
СбКИБ1P155 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P156 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P157 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P158 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P159 30.12.2025 23:50:04 N/A 91 N/A N/A N/A N/A 0 0 0
СбКИБ1P16 30.12.2025 23:50:03 N/A 104.2 N/A N/A N/A N/A 0 0 0
СбКИБ1P160 30.12.2025 23:50:04 N/A 88.7 N/A N/A N/A N/A 0 0 0
СбКИБ1P161 30.12.2025 19:00:03 N/A 98.11 N/A N/A N/A N/A 0 0 0
СбКИБ1P162 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P163 30.12.2025 18:49:59 101.42 0 0% 101.42 62.5 62.5 101.42 98.83 15 14 824 4
СбКИБ1P164 30.12.2025 19:00:03 N/A 99.26 N/A N/A N/A N/A 0 0 0
СбКИБ1P165 30.12.2025 23:50:04 N/A 98.1 N/A N/A N/A N/A 0 0 0
СбКИБ1P166 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P167 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P168 30.12.2025 19:00:03 N/A 99.23 N/A N/A N/A N/A 0 0 0
СбКИБ1P169 30.12.2025 23:50:04 N/A 99.9 N/A N/A N/A N/A 0 0 0
СбКИБ1P171 30.12.2025 23:50:04 N/A 99.49 N/A N/A N/A N/A 0 0 0
СбКИБ1P172 30.12.2025 23:50:04 N/A 100.4 N/A N/A N/A N/A 0 0 0
СбКИБ1P173 30.12.2025 18:49:59 N/A 107.3 N/A N/A N/A N/A 0 0 0
СбКИБ1P174 30.12.2025 19:00:03 N/A 100.54 N/A N/A N/A N/A 0 0 0
СбКИБ1P179 30.12.2025 18:49:59 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P180 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P181 30.12.2025 23:50:04 N/A 42.06 N/A N/A N/A N/A 0 0 0
СбКИБ1P183 30.12.2025 23:50:04 N/A N/A N/A N/A N/A 45.79 0 0 0
СбКИБ1P184 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P185 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P20 30.12.2025 23:50:03 N/A 85.4 N/A N/A N/A N/A 0 0 0
СбКИБ1P21 30.12.2025 23:50:03 N/A 122.2 N/A N/A N/A N/A 0 0 0
СбКИБ1P22 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P23 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P24 30.12.2025 19:00:03 N/A 83.9 N/A N/A N/A N/A 0 0 0
СбКИБ1P25 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P250 30.12.2025 19:00:03 N/A 99.57 N/A N/A N/A N/A 0 0 0
СбКИБ1P251 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P252 30.12.2025 23:50:04 N/A 99.24 N/A N/A N/A N/A 0 0 0
СбКИБ1P253 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P254 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P255 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P256 30.12.2025 19:00:03 N/A 100.41 N/A N/A N/A 102.78 0 0 0
СбКИБ1P257 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P258 30.12.2025 19:00:03 N/A 98.75 N/A N/A N/A N/A 0 0 0
СбКИБ1P259 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P26 30.12.2025 23:50:03 N/A 101.6 N/A N/A N/A N/A 0 0 0
СбКИБ1P260 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P261 30.12.2025 18:49:59 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P262 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P263 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P264 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P27 30.12.2025 23:50:03 N/A 95.9 N/A N/A N/A N/A 0 0 0
СбКИБ1P28 30.12.2025 23:50:03 N/A 86.99 N/A N/A N/A N/A 0 0 0
СбКИБ1P29 30.12.2025 23:50:03 N/A 89.99 N/A N/A N/A N/A 0 0 0
СбКИБ1P325 30.12.2025 23:50:04 N/A 4.05 N/A N/A N/A N/A 0 0 0
СбКИБ1P327 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P328 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P329 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P331 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P332 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P333 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P334 30.12.2025 23:50:04 N/A 100.2 N/A N/A N/A N/A 0 0 0
СбКИБ1P336 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P337 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P35 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P37 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P38 30.12.2025 19:00:03 N/A 108.5 N/A N/A N/A N/A 0 0 0
СбКИБ1P385 30.12.2025 23:50:04 N/A 100 N/A N/A N/A N/A 0 0 0
СбКИБ1P386 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P387 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P388 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P39 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P390 30.12.2025 18:49:59 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P391 30.12.2025 19:00:03 100.6 N/A 100.6 100.6 100.6 100.6 399 401 394 1
СбКИБ1P392 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P393 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P40 30.12.2025 19:00:03 N/A 91.3 N/A N/A N/A N/A 0 0 0
СбКИБ1P41 30.12.2025 19:00:03 N/A 101.9 N/A N/A N/A N/A 0 0 0
СбКИБ1P43 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P44 30.12.2025 19:00:03 N/A 89.8 N/A N/A N/A N/A 0 0 0
СбКИБ1P46 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P47 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P48 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P49 30.12.2025 23:50:03 N/A 96.2 N/A N/A N/A N/A 0 0 0
СбКИБ1P50 30.12.2025 23:50:03 N/A 81 N/A N/A N/A N/A 0 0 0
СбКИБ1P51 30.12.2025 23:50:03 N/A 93.1 N/A N/A N/A N/A 0 0 0
СбКИБ1P53 30.12.2025 18:49:59 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P54 30.12.2025 23:50:03 N/A 101.7 N/A N/A N/A N/A 0 0 0
СбКИБ1P55 30.12.2025 23:50:03 N/A 104.1 N/A N/A N/A N/A 0 0 0
СбКИБ1P58 30.12.2025 23:50:03 N/A 85 N/A N/A N/A N/A 0 0 0
СбКИБ1P59 30.12.2025 19:00:03 N/A 89.98 N/A N/A N/A N/A 0 0 0
СбКИБ1P60 30.12.2025 23:50:03 N/A 84.1 N/A N/A N/A N/A 0 0 0
СбКИБ1P62 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P64 30.12.2025 23:50:03 N/A 87.7 N/A N/A N/A N/A 0 0 0
СбКИБ1P65 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P66 30.12.2025 23:50:03 N/A 92.1 N/A N/A N/A N/A 0 0 0
СбКИБ1P67 30.12.2025 23:50:03 N/A 85.7 N/A N/A N/A N/A 0 0 0
СбКИБ1P68 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P69 30.12.2025 23:50:03 6.1 +0.1 +1.67% 6 6.1 6.1 6.1 6.1 19 1 159 1
СбКИБ1P70 30.12.2025 23:50:03 N/A 93.5 N/A N/A N/A N/A 0 0 0
СбКИБ1P71 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P72 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P75 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P76 30.12.2025 23:50:03 N/A 94 N/A N/A N/A N/A 0 0 0
СбКИБ1P77 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P78 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P79 30.12.2025 19:00:03 N/A 101.1 N/A N/A N/A N/A 0 0 0
СбКИБ1P80 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P95 30.12.2025 23:50:03 N/A 93.3 N/A N/A N/A N/A 0 0 0
СбКИБ1P96 30.12.2025 19:00:03 N/A 105.37 N/A N/A N/A N/A 0 0 0
СбКИБ1P97 30.12.2025 23:50:03 N/A 104.95 N/A N/A N/A N/A 0 0 0
СбКИБ1P98 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P99 30.12.2025 23:50:03 N/A 105.65 N/A N/A N/A N/A 0 0 0
СБСекр3А1 30.12.2025 23:50:04 102.15 +1.15 +1.14% 101 101.01 100.72 102.59 101.1 3 247 3 282 704 102
СБСекьюр2А 30.12.2025 23:50:04 103.97 +0.5 +0.48% 103.47 103.97 102.89 103.97 103.05 14 993 10 226 051 175
СвердлОбл5 30.12.2025 23:50:01 96.6 +0.59 +0.61% 96.01 96.01 95.95 96.6 96.08 870 41 794 132
СвердлОбл6 30.12.2025 23:50:01 94.99 +0.29 +0.31% 94.7 94.52 94.51 95 94.94 412 97 791 26
СвердлОбл8 30.12.2025 23:50:03 92.12 +0.23 +0.25% 91.89 91.74 91.74 92.38 91.95 84 46 344 30
СвердлОбл9 30.12.2025 23:50:03 90.48 +0.78 +0.87% 89.7 89.7 89.68 90.48 89.94 164 59 000 29
СГ Рус1P1 30.12.2025 23:50:04 99.66 −0.34 −0.34% 100 102.47 99.66 102.47 100.06 7 7 004 3
СГБ 01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 02 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 03 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СДЭКГлБП01 30.12.2025 23:50:03 96 +1.76 +1.87% 94.24 94.19 93.02 96.07 94.62 4 000 1 892 499 264
СеверстБ06 30.12.2025 23:50:01 98.63 +0.11 +0.11% 98.52 99.23 98.51 99.38 98.9 116 114 719 45
СеверстБ07 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P1R 30.12.2025 23:50:03 87.98 +0.68 +0.78% 87.3 87.94 87.3 89.75 88.07 710 625 305 116
Сегежа2P2R 29.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P3R 30.12.2025 23:50:03 99.18 +0.2 +0.20% 98.98 99 98.9 99.26 99.06 237 234 761 55
Сегежа2P4R 30.12.2025 23:50:03 94.29 +0.99 +1.06% 93.3 93.5 93.31 94.89 94.06 500 470 316 58
Сегежа2P5R 30.12.2025 23:50:03 98.6 +0.7 +0.72% 97.9 96.78 96.46 98.6 98.07 12 186 11 950 521 308
Сегежа3P1R 30.12.2025 23:50:03 98.4224 −1.1463 −1.15% 99.5687 99.5598 98.4219 99.56 99.3274 68 747 847 16
Сегежа3P2R 30.12.2025 23:50:03 100.81 +0.37 +0.37% 100.44 100.49 100.21 102.47 101.03 1 210 1 222 445 189
Сегежа3P3R 30.12.2025 23:50:03 94.99 +0.25 +0.26% 94.74 96.72 93.52 96.72 95 742 704 902 112
Сегежа3P4R 30.12.2025 23:50:03 94.6 +0.25 +0.26% 94.35 94.59 94.55 94.6 94.6 116 109 733 5
Сегежа3P5R 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа3P6R 30.12.2025 23:50:04 100.5 +0.6 +0.60% 99.9 99.9 99.52 100.5 100.11 84 334 84 422 929 1 696
Сегежа3P7R 30.12.2025 23:50:04 97.3621 +0.6015 +0.62% 96.7606 96.8317 96.23 97.7004 96.3035 3 345 3 585 065 219
Сегежа3P8R 30.12.2025 23:50:04 100.8 +0.77 +0.77% 100.03 100.38 100.03 100.9 100.38 17 339 17 405 085 489
Сегежа3P9R 30.12.2025 23:50:04 105.4899 +0.1099 +0.10% 105.38 105.9399 101 105.9399 104.1769 111 127 513 7
Селигдар2Р 30.12.2025 23:50:04 109.25 +1.9 +1.77% 107.35 107.43 107.43 109.85 108.76 16 460 17 901 364 649
Селигдар3Р 30.12.2025 23:50:04 109.69 +0.26 +0.24% 109.43 109.42 107.9 109.86 109.4 24 612 26 925 609 1 618
Селигдар4Р 30.12.2025 23:50:04 102.78 +0.42 +0.41% 102.36 102.64 102.36 102.9 102.69 37 502 38 511 872 1 402
Селигдар5Р 30.12.2025 23:50:04 103.02 +0.46 +0.45% 102.56 102.55 102.29 103.25 102.94 6 695 6 891 797 334
Селигдар6Р 30.12.2025 23:50:04 102.4 +0.41 +0.40% 101.99 102.08 101.87 102.74 102.34 13 197 13 505 578 650
Селигдар7Р 30.12.2025 23:50:04 100.55 +0.27 +0.27% 100.28 100.41 100.41 100.9 100.53 56 745 57 045 891 797
Селигдар8Р 30.12.2025 23:50:04 100.75 +0.25 +0.25% 100.5 100.95 99.9 100.95 100.4 109 861 110 304 295 2 458
Селигдар9Р 30.12.2025 23:50:04 100.5 +0.38 +0.38% 100.12 100.41 100 100.5 100.17 20 012 20 045 145 845
СЕЛЛСерв02 30.12.2025 23:50:03 97.2 +0.18 +0.19% 97.02 95.29 95.29 97.39 96.87 321 155 469 52
СЕЛЛСерв1 30.12.2025 23:50:03 102.1 +0.9 +0.89% 101.2 101.2 100.83 102.85 101.88 907 924 034 144
СелоЗ1Р-1 30.12.2025 23:50:04 101.3 −0.35 −0.34% 101.65 101.66 101.15 102.25 101.95 253 257 926 15
СелоЗ1Р-2 30.12.2025 23:50:04 100.86 +0.46 +0.46% 100.4 100.48 100.4 100.91 100.75 18 222 18 359 117 1 036
СЕРГВ БО-1 30.12.2025 23:50:03 98.5 0 0% 98.5 97.95 97.3 98.5 98.12 90 88 309 30
СЗА БО-02 30.12.2025 23:50:04 102.3 +0.39 +0.38% 101.91 101.89 101.41 102.3 101.94 795 810 446 234
СЗА БО-03 30.12.2025 23:50:04 100.47 −0.08 −0.08% 100.55 100.36 100.24 100.52 100.44 301 302 323 113
СЗА БО-04 30.12.2025 23:50:04 100.21 +0.07 +0.07% 100.14 100.14 99.81 100.22 100.06 155 155 087 40
СЗА БО-05 30.12.2025 23:50:04 100.8 +0.2 +0.20% 100.6 100.44 100.28 100.8 100.7 1 156 1 164 100 116
СЗКК 03 30.12.2025 23:50:01 88.04 −7.15 −7.51% 95.19 95.14 88.04 95.14 88.83 9 4 837 7
СЗКК 04 30.12.2025 23:50:01 89.97 +0.92 +1.03% 89.05 89.97 89.97 89.97 89.97 8 4 355 8
СИБАВТО1Р1 30.12.2025 23:50:03 85.1 −0.26 −0.30% 85.36 85.49 83.5 86 84.67 1 183 751 242 130
СИБАВТО1Р2 30.12.2025 23:50:03 59.69 +0.36 +0.61% 59.33 60.47 59.01 60.5 59.52 1 009 570 562 95
СИБАВТО1Р3 30.12.2025 23:50:03 69.44 +1.46 +2.15% 67.98 68.88 67.1 69.44 68.35 2 411 1 647 909 208
СИБАВТО1Р4 30.12.2025 23:50:03 99.39 +0.92 +0.93% 98.47 99.38 98.58 99.5 99.15 2 933 2 908 044 281
СИБАВТО1Р5 30.12.2025 23:50:04 98.2 +2.01 +2.09% 96.19 96.19 96.1 99 97.35 1 545 1 504 080 166
СИБАВТО1Р6 30.12.2025 23:50:04 96.39 +1.97 +2.09% 94.42 95.16 92.5 96.99 94.83 2 296 2 177 392 316
СИБАВТО1Р7 30.12.2025 23:50:04 99.98 +0.08 +0.08% 99.9 100.97 99.92 100.97 100.16 410 410 673 54
СибКХП 1P2 30.12.2025 23:50:03 86.15 +1.17 +1.38% 84.98 84.9 84.9 86.15 85.75 652 559 071 72
СибКХП 1P3 30.12.2025 23:50:04 102.19 +0.54 +0.53% 101.65 101.31 101.31 102.19 101.62 325 330 252 53
СибКХП 1P4 30.12.2025 23:50:04 103.95 +0.15 +0.14% 103.8 104 103.35 104.6 104.2 789 822 107 96
СибСтекБ01 30.12.2025 23:50:03 104.31 −1.04 −0.99% 105.35 103.07 103.07 105.3 104.19 811 844 989 83
СибСтекБ02 30.12.2025 23:50:04 100.3 +0.31 +0.31% 99.99 99.81 99.51 100.3 100.14 465 465 661 76
СибСтекБ03 30.12.2025 23:50:04 100.76 +0.76 +0.76% 100 100.23 99.98 101 100.12 460 460 551 19
СибСтекП04 30.12.2025 23:50:03 102.7 −0.1 −0.10% 102.8 102.9 102.1 103.69 102.98 2 188 2 257 934 166
СибурХ Б03 30.12.2025 23:50:03 100.62 −1.08 −1.06% 101.7 101.7 100.62 101.91 101.17 1 251 1 265 579 84
СибурХ1Р01 30.12.2025 23:50:03 100.12 +0.13 +0.13% 99.99 99.8 99.8 100.27 100 557 556 996 90
СибурХ1Р02 30.12.2025 23:50:03 101.78 +0.38 +0.37% 101.4 101.58 101.5 101.88 101.72 2 047 2 082 217 138
СибурХ1Р03 30.12.2025 23:50:04 108.6937 +1.1328 +1.05% 107.5609 107.8624 107.5609 108.77 108.3026 4 356 36 536 681 464
СибурХ1Р04 29.12.2025 23:50:03 101 −0.45 −0.44% 101.45 101.49 100.85 101.49 101.06 5 301 5 357 042 176
СибурХ1Р05 29.12.2025 23:50:03 101 −0.46 −0.45% 101.46 101.48 100.99 101.8 101.07 2 698 2 726 804 91
СибурХ1Р06 29.12.2025 23:50:03 101 −0.49 −0.48% 101.49 101.5 100.81 101.5 101.09 4 942 4 996 007 192
СибурХ1Р07 30.12.2025 23:50:04 99.51 +0.35 +0.35% 99.16 99.19 98 99.56 98.29 465 527 457 563 525 1 954
СибурХ1Р08 30.12.2025 23:50:04 101.71 +0.4642 +0.46% 101.2458 101.4772 101.4772 102.4999 101.9671 4 096 32 346 135 518
СибурХБО08 30.12.2025 23:50:03 N/A 88.05 N/A N/A N/A N/A 0 0 0
СибурХБО09 30.12.2025 23:50:03 N/A 84.05 N/A N/A N/A N/A 0 0 0
СибурХБО10 25.12.2025 23:50:03 N/A 80.05 N/A N/A N/A N/A 0 0 0
СибурХБО11 30.12.2025 23:50:03 N/A 76.55 N/A N/A N/A N/A 0 0 0
СибурХБО12 09.12.2025 15:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО13 25.06.2025 10:17:33 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО14 09.06.2025 11:37:29 N/A N/A N/A N/A N/A N/A 0 0 0
СИМПЛ1Р01 30.12.2025 23:50:03 101.74 −0.03 −0.03% 101.77 102.88 100.46 102.88 101.28 144 145 848 39
СИМПЛ1Р03 30.12.2025 23:50:04 102.44 +0.05 +0.05% 102.39 102.99 102.2 103.51 103.16 5 910 6 096 592 114
СИМПЛ1Р04 30.12.2025 23:50:04 100 −0.87 −0.86% 100.87 100.89 99.93 101.32 100.31 5 028 5 043 785 98
СИМПЛСК1Р1 30.12.2025 23:50:03 88.85 +0.87 +0.99% 87.98 88.45 87.32 89.35 88.13 449 395 700 57
СИНАРА1К1 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СИНАРА1К2 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СИНАРАБ1 30.12.2025 23:50:03 99.99 +1.79 +1.82% 98.2 100 99.99 100 99.99 211 210 979 5
Систем1P10 30.12.2025 23:50:01 98.8 +0.19 +0.19% 98.61 98.75 97.96 98.8 98.75 416 409 686 46
Систем1P11 30.12.2025 23:50:01 91.78 +1.19 +1.31% 90.59 90.52 89.72 92.4 90.77 1 453 1 318 904 189
Систем1P12 30.12.2025 23:50:01 100.2 +0.41 +0.41% 99.79 99.5 99.5 100.64 100.02 1 028 1 028 169 79
Систем1P13 30.12.2025 23:50:03 98.19 +0.05 +0.05% 98.14 98.12 98 98.98 98.26 709 696 692 67
Систем1P14 30.12.2025 23:50:03 92.96 +0.19 +0.20% 92.77 92.66 92.38 92.96 92.77 298 276 441 50
Систем1P15 30.12.2025 23:50:03 99.03 +0.3 +0.30% 98.73 98.9 98.67 99.03 98.95 148 146 450 52
Систем1P16 30.12.2025 23:50:03 91.55 +0.06 +0.07% 91.49 90.68 90.06 91.55 91.46 188 171 951 30
Систем1P17 30.12.2025 23:50:03 100.98 +0.21 +0.21% 100.77 100.77 100.65 100.98 100.88 2 704 2 727 911 161
Систем1P18 30.12.2025 23:50:03 101.58 +0.88 +0.87% 100.7 101.59 100.02 102.7 101.6 390 396 231 33
Систем1P19 30.12.2025 23:50:03 102.98 −0.25 −0.24% 103.23 102.87 101.49 103.05 102.46 1 749 1 792 031 116
Систем1P20 30.12.2025 23:50:03 96.55 +0.98 +1.03% 95.57 95.85 95.53 97.5 96.38 798 769 073 169
Систем1P21 30.12.2025 23:50:03 95.1 +0.97 +1.03% 94.13 93.47 93.47 95.49 94.55 2 263 2 139 568 314
Систем1P22 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Систем1P23 30.12.2025 23:50:03 98.4 +0.19 +0.19% 98.21 98.2 98.15 98.89 98.78 961 949 305 67
Систем1P24 30.12.2025 23:50:03 100.28 +0.14 +0.14% 100.14 99.77 99.4 100.64 99.95 445 444 763 75
Систем1P26 30.12.2025 23:50:03 93.51 +1.21 +1.31% 92.3 107.39 82.5 107.39 92.96 5 720 5 317 435 554
Систем1P27 30.12.2025 23:50:03 92.31 +1.39 +1.53% 90.92 91.7 91.15 92.55 91.93 1 073 986 428 201
Систем1P28 30.12.2025 23:50:03 91.68 +0.92 +1.01% 90.76 90.26 86.04 91.93 91.05 343 312 304 65
Систем1P29 30.12.2025 23:50:03 92.61 +0.2 +0.22% 92.41 93.93 89.05 93.93 91.43 1 518 1 387 940 181
Систем1P30 30.12.2025 23:50:03 90.93 +1.15 +1.28% 89.78 89.79 89.45 90.99 90.17 29 514 26 612 050 677
Систем1P31 30.12.2025 23:50:03 90.31 +1.18 +1.32% 89.13 89.13 89.01 90.43 89.76 25 972 23 312 360 473
Систем2P01 30.12.2025 23:50:04 102.49 +0.51 +0.50% 101.98 101.89 101.6 102.58 102.18 18 687 19 094 062 690
Систем2P02 30.12.2025 23:50:04 107.95 +0.1 +0.09% 107.85 107.93 107.61 108.6 108.03 15 404 16 641 459 489
Систем2P03 30.12.2025 23:50:04 106.27 +0.22 +0.21% 106.05 106.06 105.73 106.39 106.17 20 119 21 361 244 528
Систем2P04 30.12.2025 23:50:04 102.07 +0.63 +0.62% 101.44 101.46 100.91 103 101.7 9 427 9 587 546 246
Систем2P05 30.12.2025 23:50:04 99.3 +0.9 +0.91% 98.4 98.55 98.35 99.38 99.04 8 261 8 181 321 450
Система1P8 30.12.2025 23:50:01 93.4 +2.52 +2.77% 90.88 91.29 91.08 93.69 91.56 224 205 089 56
Система1P9 30.12.2025 23:50:01 98.7 +0.51 +0.52% 98.19 98.24 98.2 98.89 98.72 1 404 1 386 017 293
СистемБ1P4 30.12.2025 23:50:01 104.62 +0.73 +0.70% 103.89 103.98 102.95 105.51 103.85 526 546 266 34
СистемБ1P5 30.12.2025 23:50:01 99.37 −0.33 −0.33% 99.7 99.96 99.37 99.96 99.71 1 148 1 144 646 33
СистемБ1P6 30.12.2025 23:50:01 95.52 +1.72 +1.83% 93.8 93.71 93.71 95.63 94.61 595 562 927 66
СистемБ1P7 30.12.2025 23:50:01 100.75 +0.14 +0.14% 100.61 100.99 100.46 101 100.64 1 711 1 721 907 116
Ситимат01 30.12.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Ситимат02 30.12.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ1 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ2 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматНН 06.12.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СитимЮгра1 17.06.2025 12:21:08 N/A N/A N/A N/A N/A N/A 0 0 0
Сказка 1P1 30.12.2025 23:50:03 96.11 −1.25 −1.28% 97.36 96.2 95.71 97.95 96.19 917 882 066 116
СКЛиз1Р01 30.12.2025 23:50:03 101.41 +0.97 +0.97% 100.44 100.43 100.35 101.41 100.77 262 88 073 43
СКСЛомбБ01 30.12.2025 23:50:04 105.79 0 0% 105.79 105.79 105.79 106.47 106.13 134 142 216 18
СКСЛомбБ02 30.12.2025 23:50:04 104.24 +0.14 +0.13% 104.1 104.12 103.9 104.46 104.12 887 923 545 58
СКФ 1Р1CNY 30.12.2025 23:50:03 99.56 −0.5984 −0.60% 100.1584 98.441 98.441 99.7101 99.6963 26 284 207 6
СКФ 1Р2 30.12.2025 23:50:04 103.2009 +0.6009 +0.59% 102.6 103.0388 102.8392 104.2 103.4971 176 14 107 272 46
СКФ ЗО2028 30.12.2025 23:50:03 93.9283 −0.0701 −0.07% 93.9984 94.8804 93 95.02 93.6465 323 23 425 903 57
СЛ 002P-01 30.12.2025 23:50:03 98.89 +0.19 +0.19% 98.7 98.89 98.03 99.16 98.92 8 796 8 700 617 740
Славнеф1Р1 30.12.2025 23:50:03 103 −2.95 −2.78% 105.95 103 103 103 103 1 049 1 080 470 9
Славнеф1Р2 30.12.2025 23:50:01 97.73 −2.15 −2.15% 99.88 97.73 97.73 97.73 97.73 6 5 864 1
Славнеф1Р3 30.12.2025 23:50:01 103.99 0 0% 103.99 103.99 103.99 103.99 103.99 2 2 080 2
Славнеф2Р1 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р2 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р3 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р4 30.12.2025 23:50:03 104.58 +0.17 +0.16% 104.41 104.68 104.42 105 104.79 2 616 2 741 299 84
Славнеф2Р5 30.12.2025 23:50:03 99.47 +0.01 +0.01% 99.46 99.46 99.46 99.68 99.51 866 861 779 105
СлавЭКО1Р1 30.12.2025 23:50:03 92.15 +1.19 +1.31% 90.96 91.94 90.59 92.15 91.85 301 276 465 65
СлавЭКО1Р4 30.12.2025 23:50:04 96.42 +2.3306 +2.48% 94.0894 96.0661 95.2339 97.3573 96.2045 332 2 473 635 132
СЛДК 1P1 30.12.2025 23:50:03 94.36 +2.34 +2.54% 92.02 92.02 92.02 94.36 92.35 14 12 930 4
СМАК БП02 30.12.2025 23:50:03 94.37 −0.53 −0.56% 94.9 94.9 94.35 94.9 94.82 101 95 770 9
СмартФ1Р01 30.12.2025 23:50:03 96.1 +0.36 +0.38% 95.74 96.1 95.88 96.11 96 185 177 603 60
СмартФ1Р02 30.12.2025 23:50:03 96.19 +0.92 +0.97% 95.27 95.43 95.42 96.44 96.11 591 567 987 107
СмартФ1Р03 30.12.2025 23:50:03 91.58 +1.6 +1.78% 89.98 89.97 89.97 91.99 91.34 702 641 235 120
СМСтройБ01 30.12.2025 23:50:04 96.75 +0.21 +0.22% 96.54 96.6 96.56 97.3 96.94 768 744 526 85
СНХТ БО-02 30.12.2025 23:50:03 83.97 −0.25 −0.30% 84.22 84.22 83.8 85.49 84.52 1 741 1 471 502 245
СНХТ БО-03 30.12.2025 23:50:03 101.73 +0.78 +0.77% 100.95 101.59 100.78 102 101.66 766 778 700 94
СОБИЛИЗ1Р2 30.12.2025 23:50:03 97.8 +0.28 +0.29% 97.52 97.95 97.8 98.2 97.9 734 114 970 88
СОБИЛИЗ1Р3 30.12.2025 23:50:03 96.65 +0.8 +0.83% 95.85 96.46 95.77 96.65 96.35 448 146 761 60
СОБИЛИЗ1Р4 30.12.2025 23:50:03 96.84 +0.83 +0.86% 96.01 96.93 95.85 96.93 96.42 393 140 206 62
СОБИЛИЗ1Р5 30.12.2025 23:50:03 93.04 −0.45 −0.48% 93.49 92.85 92.85 93.24 93.14 69 41 643 21
СОБИЛИЗ1Р6 30.12.2025 23:50:04 98.6 +0.29 +0.29% 98.31 97.9 97.9 98.7 98.44 176 157 663 20
СОБИЛИЗ1Р7 30.12.2025 23:50:04 98.4 +1.32 +1.36% 97.08 97 96.42 98.46 97.68 302 277 289 77
СОБИЛИЗ1Р8 30.12.2025 23:50:04 99.91 −0.08 −0.08% 99.99 99.91 99.9 99.91 99.91 24 23 978 7
СовкмЛ П06 30.12.2025 23:50:03 99.1 0 0% 99.1 99.11 98.63 99.2 99.07 140 55 478 14
СовкмЛ П07 30.12.2025 23:50:03 99.93 +0.55 +0.55% 99.38 99.3 99.28 99.95 99.62 2 277 2 268 305 261
СовкмЛ П08 30.12.2025 23:50:03 100.5 +0.01 +0.01% 100.49 101.49 99.9 101.49 100.38 248 248 947 23
СовкмЛ П09 30.12.2025 23:50:04 99.83 −0.63 −0.63% 100.46 100.46 99.83 100.46 100.13 38 25 355 10
СовкмЛ П10 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмЛ П11 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмЛ П12 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмЛ П13 24.12.2025 23:50:05 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмЛ П14 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмЛ П16 30.12.2025 19:00:03 N/A 110 N/A N/A N/A N/A 0 0 0
СовкмЛ П17 30.12.2025 23:50:04 102.06 +0.02 +0.02% 102.04 102.65 101.7 102.65 102.22 1 270 1 298 253 125
СовкмЛ П18 30.12.2025 23:50:04 102 +0.53 +0.52% 101.47 101.47 101.35 103.45 102.52 186 190 681 30
СовкмФ 2Р2 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмФ 2Р3 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмФ 2Р4 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмФ 2Р5 30.12.2025 23:50:04 N/A 100 N/A N/A N/A N/A 0 0 0
СовкмФ2Р1 30.12.2025 23:50:03 102.24 +1.94 +1.93% 100.3 100.12 100.06 102.24 100.48 52 52 249 42
СовкмЭк1Р1 30.12.2025 23:50:04 104.57 +1.51 +1.47% 103.06 103.65 103.4 105.65 104.2 10 801 11 255 011 279
СовкоКап01 30.12.2025 23:50:04 103.7 −0.07 −0.07% 103.77 103.78 103.66 103.94 103.69 2 189 2 269 816 34
Совком 1В2 30.12.2025 23:50:01 90.14 −1.87 −2.03% 92.01 93.81 90.14 93.84 91.85 29 206 297 7
Совком 2В3 30.12.2025 23:50:01 N/A 110 N/A N/A N/A N/A 0 0 0
Совком БО5 30.12.2025 23:50:01 102.1 −0.65 −0.63% 102.75 102.74 101.44 102.74 102.25 4 4 090 4
СовкомБ04 30.12.2025 23:50:03 97.68 +0.18 +0.18% 97.5 97.49 97.15 97.75 97.51 992 967 328 155
СовкомБ07 30.12.2025 23:50:03 100.27 +0.02 +0.02% 100.25 100.25 99.87 100.28 100.11 75 75 080 25
СовкомБИ04 30.12.2025 23:50:04 99 +5.1 +5.43% 93.9 93.9 93.9 99 98.22 236 231 804 3
СовкомБИ05 30.12.2025 23:50:04 N/A 139 N/A N/A N/A N/A 0 0 0
СовкомБИ06 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СовкомБИ07 30.12.2025 23:50:04 N/A 90.99 N/A N/A N/A N/A 0 0 0
СовкомБИ08 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СовкомБИ09 30.12.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
СовкомБИ10 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СовкомБИ11 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СовкомБОП1 30.12.2025 23:50:01 102.5 +1.49 +1.48% 101.01 102.48 101.01 102.5 102.45 41 42 003 11
СовкомБОП2 30.12.2025 23:50:01 101 −1 −0.98% 102 100.33 99.82 101 100.24 8 8 019 5
СовкомБОП5 30.12.2025 23:50:03 100.37 −0.04 −0.04% 100.41 100.28 100 100.42 100.29 4 493 4 505 918 309
СовкомЗО-4 30.12.2025 23:50:03 105.0144 +1.9023 +1.84% 103.1121 105.0301 105.0144 106.8661 106.2513 6 493 728 6
СовкомТ2-1 30.12.2025 23:50:03 N/A 80 N/A N/A N/A N/A 0 0 0
Содруж1P01 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СолЛиз БО1 30.12.2025 23:50:03 92.84 +0.94 +1.02% 91.9 92 92 92.84 92 875 805 034 10
СолЛиз БО2 30.12.2025 23:50:03 92.87 −0.51 −0.55% 93.38 92.7 91.08 93.77 92.41 1 267 761 057 204
СолЛиз01 30.12.2025 23:50:03 101.98 +0.98 +0.97% 101 108.89 100 108.89 100.84 272 82 283 23
СолСАТЛ01 30.12.2025 23:50:03 102.94 −0.41 −0.40% 103.35 102.89 102.14 103.92 103.14 251 181 218 42
СолСАТЛ02 30.12.2025 23:50:04 103.85 +2.35 +2.32% 101.5 103.85 103.85 103.85 103.85 15 15 578 1
СолтонБО01 30.12.2025 23:50:03 99.7 −0.59 −0.59% 100.29 100.29 99.7 100.29 99.96 49 48 981 9
СОПФ ФПФ 1 30.12.2025 23:50:01 94.04 +0.43 +0.46% 93.61 94.04 94.04 94.04 94.04 1 940 1
СПбГО35002 30.12.2025 23:50:01 96 +0.02 +0.02% 95.98 95.97 95.92 96.26 96.04 625 150 063 53
СПбГО35003 30.12.2025 23:50:03 92.08 +0.14 +0.15% 91.94 92.1 91.29 92.11 91.65 764 350 102 61
СПбГО35004 30.12.2025 23:50:03 99.01 −9.84 −9.04% 108.85 99.13 99.01 109.43 104.23 4 4 169 4
Спектр01 30.12.2025 23:50:04 98.99 +0.05 +0.05% 98.94 98.89 98.89 98.99 98.99 33 32 666 6
Спектр02 30.12.2025 23:50:04 106.85 +0.34 +0.32% 106.51 106.52 104.52 107.2 106.15 1 395 1 480 835 190
Сплит ПВ-1 30.12.2025 23:50:04 99.74 +0.14 +0.14% 99.6 99.6 99.37 99.74 99.57 41 696 41 515 364 1 769
СПМК БО-02 30.12.2025 23:50:03 95.39 +0.55 +0.58% 94.84 96.21 94.6 96.21 95.33 503 479 500 169
ССекьюр_А 30.12.2025 23:50:03 107.17 +1.03 +0.97% 106.14 107.17 106.27 107.34 107.19 4 555 4 882 626 143
СтаврКрай4 30.12.2025 23:50:03 91.49 +0.2 +0.22% 91.29 91.33 90.71 91.49 91.35 234 53 437 20
СТМ 1P3 30.12.2025 23:50:03 101.99 +0.99 +0.98% 101 101.2 100.99 102 101.2 8 407 8 507 992 569
СТМ 1P4 30.12.2025 23:50:03 99.16 +0.46 +0.47% 98.7 98.77 98.54 99.38 98.93 5 633 5 572 474 664
СТМ 1P5 30.12.2025 23:50:04 102.4 −0.5 −0.49% 102.9 102.46 101.81 102.9 102.34 3 561 3 644 238 65
Страна 02 30.12.2025 23:50:03 98.39 +0.4 +0.41% 97.99 97.99 97.7 99.4 98.49 5 520 5 436 835 320
Страна 03 30.12.2025 23:50:04 104.9 +0.31 +0.30% 104.59 104.94 104.42 105.32 104.99 5 195 5 454 024 299
СтройДор01 30.12.2025 23:50:04 102.47 +0.67 +0.66% 101.8 101.8 101.16 102.48 101.99 1 307 1 333 011 105
Сульфур1P1 30.12.2025 23:50:03 94.91 +0.37 +0.39% 94.54 94.65 94.52 95.58 95.13 714 679 236 117
Сульфур1P2 30.12.2025 23:50:04 99.41 −0.14 −0.14% 99.55 99.79 98 99.85 98.89 1 397 1 381 505 160
СУЭК-Ф1P3R 30.12.2025 23:50:01 97.82 +0.72 +0.74% 97.1 99.52 97.82 99.52 98.39 6 5 903 3
СУЭК-Ф1P5R 30.12.2025 23:50:01 100.24 +0.17 +0.17% 100.07 100 99.71 100.32 100.14 9 055 9 067 539 775
СУЭК-Ф1P6R 30.12.2025 23:50:03 99.43 +0.39 +0.39% 99.04 98.9 98.9 99.44 99.41 254 252 504 37
СУЭК-Ф1P7R 30.12.2025 23:50:03 91.8995 +0.011 +0.01% 91.8885 92.9992 90.5 92.9992 91.108 515 36 338 442 61
Сферфин1P1 30.12.2025 23:50:01 N/A 99.9 N/A N/A N/A N/A 0 0 0
Сферфин1P2 30.12.2025 23:50:01 N/A 99.9 N/A N/A N/A N/A 0 0 0
Сферфин1P3 30.12.2025 23:50:01 N/A 99.95 N/A N/A N/A N/A 0 0 0
СФО БКС 05 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 06 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 07 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 08 30.12.2025 19:00:02 N/A 100 N/A N/A N/A N/A 0 0 0
СФО БКС 09 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 10 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СФО БКС 11 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 12 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 13 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 15 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 16 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 18 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 19 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 20 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 21 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 22 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 23 26.07.2024 18:40:30 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 24 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 25 08.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 26 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 28 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 29 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 30 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 31 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 32 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 33 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 34 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 35 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 36 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 38 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 42 29.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 43 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 47 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 49 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 50 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 52 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СФО МО 01 04.03.2024 18:48:28 N/A N/A N/A N/A N/A N/A 0 0 0
СФО Неро А 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО ОФ 01 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО ПБ 01 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО РХА-1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СФО РХА-2 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СФО РХА-3 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СФО СФ 01 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СФ1 01 30.12.2025 23:50:03 106.15 +0.61 +0.58% 105.54 105.56 104.96 106.3 105.78 38 376 40 593 311 1 971
СФООптФин1 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФООптФин2 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФОРЛО-2 А 30.12.2025 23:50:04 98.31 +1.45 +1.50% 96.86 96.86 96.43 99.72 97.97 1 891 1 718 685 96
СФОРЛО-А 30.12.2025 23:50:03 96.88 +0.59 +0.61% 96.29 96.94 94.52 96.94 95.76 39 20 702 7
СФОСДМИ 01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СФОТЕМП 01 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
СЭЗ 1P2 30.12.2025 23:50:03 85.4 +0.09 +0.11% 85.31 82.58 82.58 85.89 84.79 571 484 176 93
СэтлГрБ2P2 30.12.2025 23:50:03 99.4 +0.27 +0.27% 99.13 99.12 98.85 99.43 99.25 2 743 2 722 346 231
СэтлГрБ2P3 30.12.2025 23:50:03 99.07 +0.07 +0.07% 99 99.05 98.69 99.22 98.98 12 679 12 549 980 680
СэтлГрБ2P4 30.12.2025 23:50:04 104.62 −0.54 −0.51% 105.16 105.95 104.61 106.45 105.72 1 452 1 535 000 161
СэтлГрБ2P5 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
СэтлГрБ2P6 30.12.2025 23:50:04 103.41 +0.53 +0.52% 102.88 103.46 102.92 103.49 103.23 920 949 699 105
ТАЛАНФБ1P4 29.12.2025 23:50:03 93.96 −0.44 −0.47% 94.4 94.4 93.8 94.44 93.91 699 656 418 51
ТАЛК001P01 30.12.2025 23:50:03 98.6 +0.11 +0.11% 98.49 98.44 98.41 98.85 98.66 325 320 630 76
ТАЛК001P02 30.12.2025 23:50:03 101.15 +0.01 +0.01% 101.14 101.15 101.15 101.15 101.15 4 3 075 3
ТАЛК001P03 30.12.2025 23:50:03 98.26 −1.23 −1.24% 99.49 96.08 96.08 99.49 97.12 123 95 562 32
ТАЛК002P01 30.12.2025 23:50:04 98.72 +2.35 +2.44% 96.37 98.72 98.72 98.72 98.72 1 987 1
ТАЛК002P02 30.12.2025 23:50:04 103.2 +0.84 +0.82% 102.36 102.42 102.23 103.45 102.96 1 168 1 202 516 117
ТАЛК002P03 30.12.2025 23:50:04 98.9 +0.42 +0.43% 98.48 98.06 98.06 98.92 98.89 1 013 1 001 771 36
ТАЛЬВЕН Б1 30.12.2025 23:50:04 99.45 +0.21 +0.21% 99.24 99.29 98.9 99.8 99.33 3 755 3 729 917 228
ТатнхимP01 30.12.2025 23:50:03 101.9 −0.16 −0.16% 102.06 102.28 101.63 103.29 102.36 782 800 426 75
ТатнхимP02 30.12.2025 23:50:03 101.71 +0.21 +0.21% 101.5 101.5 100.61 102.53 100.64 4 248 4 307 156 219
ТБ-3_01 30.12.2025 23:50:04 104.03 +0.09 +0.09% 103.94 104.18 103.8 104.32 104.21 20 879 10 523 327 745
ТБ-4_А1 30.12.2025 23:50:04 99.13 +0.18 +0.18% 98.95 98.83 98.83 99.19 99.09 83 874 83 110 006 841
ТБ-5_01 30.12.2025 23:50:04 102.97 +0.58 +0.57% 102.39 103.08 102.31 103.8 102.95 31 054 31 970 673 604
ТБ-6_Б1 30.12.2025 23:50:04 104.39 +0.5 +0.48% 103.89 104.3 104 104.4 104.29 1 903 1 984 732 69
ТБ-6_Б2 30.12.2025 23:50:04 103.44 −0.21 −0.20% 103.65 103.96 101.61 103.96 103.06 8 346 8 601 641 167
ТбанкБ11 30.12.2025 23:50:01 104.65 −6.7 −6.02% 111.35 116.52 104.65 116.52 112.56 3 3 377 2
ТбанкБ12 23.12.2025 23:50:02 N/A 103 N/A N/A N/A N/A 0 0 0
ТбанкБ20 30.12.2025 23:50:01 N/A 101.93 N/A N/A N/A N/A 0 0 0
ТбанкБ26 30.12.2025 23:50:01 N/A 100.38 N/A N/A N/A N/A 0 0 0
ТБанкБО12 30.12.2025 23:50:01 N/A 97 N/A N/A N/A N/A 0 0 0
ТГК-14 1Р1 30.12.2025 23:50:03 96.48 +0.89 +0.93% 95.59 95.59 94.51 96.99 96.15 16 666 16 024 968 559
ТГК-14 1Р2 30.12.2025 23:50:03 82.12 +1.22 +1.51% 80.9 82.32 80 82.5 81.34 8 235 6 698 338 443
ТГК-14 1Р3 30.12.2025 23:50:03 111.12 +1.05 +0.95% 110.07 113.15 110.18 113.15 111.82 2 260 2 527 234 121
ТГК-14 1Р4 30.12.2025 23:50:03 99.5 +4.22 +4.43% 95.28 96.29 96.29 99.7 97.19 583 566 603 73
ТГК-14 1Р5 30.12.2025 23:50:03 103.58 +1.02 +0.99% 102.56 102.44 102.44 104.3 103.14 23 061 23 785 963 1 738
ТГК-14 1Р6 30.12.2025 23:50:03 92.93 +0.44 +0.48% 92.49 90.57 90.57 93.73 92.39 1 756 1 622 290 121
ТГК-14 1Р7 30.12.2025 23:50:04 95.3 +0.57 +0.60% 94.73 94.73 93.93 95.5 95.36 75 010 71 530 889 2 398
ТГК-1БО1P1 30.12.2025 23:50:03 99.45 −0.54 −0.54% 99.99 108 99.45 110.47 102.07 12 12 248 8
ТелХол2-10 29.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолБ2-6 30.12.2025 23:50:03 99.54 +0.24 +0.24% 99.3 99.36 98.88 99.87 99.37 2 690 2 672 958 676
ТелХолБ2-7 29.12.2025 23:50:03 101.93 −0.43 −0.42% 102.36 103.96 101.93 103.97 102.92 178 183 198 26
ТелХолБ2-9 30.12.2025 23:50:04 104.02 +1.02 +0.99% 103 103.33 103.02 104.2 103.85 3 173 3 295 140 208
ТЕХЛиз 1P4 30.12.2025 23:50:03 96.55 +0.01 +0.01% 96.54 96.52 95.91 96.55 96.25 991 763 049 103
ТЕХЛиз 1P5 30.12.2025 23:50:03 84.08 +1.57 +1.90% 82.51 82.51 82.3 84.08 83.19 759 599 866 114
ТЕХЛиз 1P6 30.12.2025 23:50:03 82.93 +1.55 +1.90% 81.38 81.98 80.7 82.94 81.71 485 396 302 101
ТЕХЛиз 1P7 30.12.2025 23:50:04 102.83 +0.53 +0.52% 102.3 102.29 101.52 102.85 102.22 1 310 1 339 098 211
ТЕХНЛГ 02 30.12.2025 23:50:04 105.71 +0.73 +0.70% 104.98 104.34 104.34 105.75 105.3 799 841 350 115
ТЕХНЛГ 03 30.12.2025 23:50:04 99.9 −0.1 −0.10% 100 99.96 99.52 99.99 99.94 2 008 2 006 862 178
Титан-3 01 30.12.2025 23:50:03 99.99 +0.05 +0.05% 99.94 99.94 99.02 100 99.84 109 5 452 35
Титан-3 02 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-3 03 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 А 30.12.2025 23:50:03 89.98 +1.93 +2.19% 88.05 88.05 88.05 90.46 89.6 342 129 072 23
Титан-5 Б 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 В 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ТЛК 1Р1 30.12.2025 23:50:03 98.96 +1.26 +1.29% 97.7 97.7 97.7 98.96 97.96 296 289 947 41
ТЛК 1Р2 30.12.2025 23:50:04 101.92 +0.93 +0.92% 100.99 100.98 100.9 101.92 101.15 1 466 1 482 881 171
ТЛК 1Р3 30.12.2025 23:50:04 101.3 +0.34 +0.34% 100.96 100.98 100.9 101.39 101.15 497 502 709 81
ТЛК 1Р4 30.12.2025 23:50:04 100 0 0% 100 99.92 99.85 100 99.99 459 458 949 103
ТМК ЗО2027 30.12.2025 23:50:03 93.3878 +1.4878 +1.62% 91.9 92.1498 91.9002 93.3878 92.8313 498 35 803 557 103
ТомОб34075 30.12.2025 23:50:04 102.31 +0.16 +0.16% 102.15 102.4 102.04 103.66 102.3 10 617 10 861 511 164
ТомОб34076 30.12.2025 23:50:04 102.95 +0.95 +0.93% 102 102 101.81 102.98 102.66 3 410 3 500 569 273
ТомОб35077 30.12.2025 23:50:04 101.44 −0.24 −0.24% 101.68 100.59 100.03 101.45 100.96 165 166 589 20
ТомОб35078 30.12.2025 23:50:04 103.41 +1.11 +1.09% 102.3 102.96 101.6 103.44 102.48 379 388 404 60
ТомскАдм 9 30.12.2025 23:50:03 105.38 −0.01 −0.01% 105.39 105.4 105.09 105.9 105.35 7 448 7 846 367 755
Томскобл20 30.12.2025 23:50:03 91.61 −0.16 −0.17% 91.77 91.96 91.43 91.97 91.76 2 009 737 391 336
Томскобл24 30.12.2025 23:50:03 110.45 −0.04 −0.04% 110.49 110.49 110.3 110.68 110.5 5 945 6 569 229 356
Томскобл25 30.12.2025 23:50:04 105.32 +0.22 +0.21% 105.1 105.93 104.34 105.93 105.31 2 355 2 480 080 300
ТП Кир 1P1 30.12.2025 19:00:02 N/A 100 N/A N/A N/A N/A 0 0 0
ТПлюс2Р-01 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансКо2P1 30.12.2025 23:50:03 99.68 +0.27 +0.27% 99.41 99.42 99 99.78 99.54 7 435 7 400 562 526
ТрансКо2P2 30.12.2025 23:50:04 99.23 0 0% 99.23 99.24 98.79 99.3 98.82 22 764 22 495 091 322
ТрансМ БО1 30.12.2025 23:50:03 100.14 +0.1 +0.10% 100.04 99.34 99.34 100.2 100.05 744 483 825 47
ТрансМ БО2 30.12.2025 23:50:03 104.2 +1.15 +1.12% 103.05 103.6 102.9 104.2 103.76 1 815 1 883 303 199
ТрансмхПБ6 30.12.2025 23:50:03 97.19 +0.28 +0.29% 96.91 96.9 96.88 97.67 97.01 372 360 876 38
ТрансмхПБ7 30.12.2025 23:50:03 97.81 +0.01 +0.01% 97.8 97.98 97.67 97.98 97.81 873 853 867 44
ТрансФ1P01 30.12.2025 23:50:01 N/A 88.01 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 30.12.2025 23:50:01 103.93 +5.03 +5.09% 98.9 103.93 103.93 103.93 103.93 10 10 393 1
ТрансФ1P03 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 30.12.2025 23:50:01 95.78 +0.63 +0.66% 95.15 95.5 95.43 95.78 95.47 876 836 320 61
ТрансФ1P05 30.12.2025 23:50:01 N/A 109.79 N/A N/A N/A N/A 0 0 0
ТрансФ1P07 30.12.2025 23:50:03 98.25 −0.18 −0.18% 98.43 97.42 96.22 98.77 97.42 1 683 1 639 603 205
ТрансФ1P08 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P09 30.12.2025 23:50:03 98.97 0 0% 98.97 95.56 95.56 98.97 96.71 3 2 901 3
ТРДБ Б0-01 30.12.2025 23:50:03 94.62 +0.02 +0.02% 94.6 94.78 93.21 95 94.63 461 436 259 44
ТрнфБО1P13 30.12.2025 23:50:01 93.84 −0.19 −0.20% 94.03 94.16 93.84 96.68 93.95 1 212 1 138 692 87
ТФинанс1P1 30.12.2025 23:50:03 100.43 +0.09 +0.09% 100.34 100.12 100.12 100.43 100.4 32 433 32 562 885 277
Удмурт2016 30.12.2025 23:50:01 97.72 +0.44 +0.45% 97.28 97.29 97.29 97.72 97.35 390 189 831 27
УЛК1Р01 30.12.2025 23:50:04 104.9 +0.23 +0.22% 104.67 103.8 103.8 105 104.83 1 265 1 326 048 103
Ульоб34004 30.12.2025 23:50:03 97.42 +0.68 +0.70% 96.74 96.98 96.38 98 96.88 4 102 1 986 928 194
Ульоб34005 30.12.2025 23:50:03 93.06 −0.1 −0.11% 93.16 93.15 92.79 93.16 93.03 353 197 037 79
Ульоб34006 30.12.2025 23:50:03 99.51 −0.09 −0.09% 99.6 99.65 98.66 99.65 99.53 14 233 5 666 186 299
Ульоб34008 30.12.2025 23:50:03 101.5 +0.18 +0.18% 101.32 101.33 100.93 101.5 101.28 2 655 2 689 086 148
Ульоб34009 30.12.2025 23:50:03 119.32 −0.02 −0.02% 119.34 119.33 119.01 119.34 119.21 324 386 251 54
Ульоб34010 30.12.2025 23:50:04 103.7 +0.3 +0.29% 103.4 103.75 103.6 103.99 103.75 4 645 4 818 959 547
Ульоб34011 30.12.2025 23:50:04 103.74 +0.61 +0.59% 103.13 103.43 103.21 103.77 103.55 1 303 1 349 249 89
Ульоб35002 30.12.2025 23:50:03 92 +0.26 +0.28% 91.74 91.75 91.43 92.46 92.02 4 457 2 050 644 228
УльтраБО1 30.12.2025 23:50:03 98.38 −0.42 −0.43% 98.8 97.91 96.47 98.38 97.56 35 23 220 12
УльтраБО2 30.12.2025 23:50:03 86.89 +2.2 +2.60% 84.69 89.19 82.09 89.19 85.65 67 57 386 21
Унител БО1 30.12.2025 23:50:03 91.49 −0.12 −0.13% 91.61 91.6 87.51 92.24 91.29 413 377 028 96
УПТК65 1P1 30.12.2025 23:50:04 104 −0.08 −0.08% 104.08 104.55 102.5 104.98 103.73 1 191 1 235 370 75
Уралкуз1Р1 30.12.2025 23:50:04 101.9 +1.9 +1.90% 100 100 100 101.9 100.78 3 222 3 247 111 297
Уралкуз1Р2 30.12.2025 23:50:04 100.9999 +0.9808 +0.98% 100.0191 100.9998 100.1 101 100.6007 3 512 3 908 035 92
Уралкуз1Р3 30.12.2025 23:50:04 101.3 +0.5 +0.50% 100.8 100.79 100.42 101.4 100.9 3 594 3 626 231 405
УралСт1Р02 30.12.2025 23:50:03 78.87 +0.14 +0.18% 78.73 78.73 77.07 80 78.87 57 145 45 068 502 2 239
УралСт1Р03 30.12.2025 23:50:03 89.4004 +0.0004 0% 89.4 89.1001 89.0005 91.495 89.9942 1 205 11 997 743 268
УралСт1Р04 30.12.2025 23:50:04 75.75 −0.05 −0.07% 75.8 75.9999 74.8973 77.9976 75.6173 2 282 13 364 075 555
УралСт1Р05 30.12.2025 23:50:04 72.81 −0.38 −0.52% 73.19 74.48 71.31 74.48 72.49 45 909 33 277 507 2 332
УралСт1Р06 30.12.2025 23:50:04 77.79 +0.31 +0.40% 77.48 77.5 76.01 78 77.29 24 988 19 312 696 1 600
УрКаПБО7P 30.12.2025 23:50:04 110 +5 +4.76% 105 110 110 110 110 1 1 100 1
УрожайБО03 30.12.2025 23:50:03 94.78 +0.49 +0.52% 94.29 93.24 92.1 95.34 94.57 840 794 384 163
УрожайБО04 30.12.2025 23:50:03 88.33 +0.33 +0.38% 88 88 87.77 89.22 88.41 2 313 2 044 941 251
УрожайБО05 30.12.2025 23:50:03 64.49 +0.46 +0.72% 64.03 64.77 63.35 64.77 63.82 1 003 640 092 132
УРСБ БОСП1 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ФЕРА1Р1 30.12.2025 23:50:04 98.88 +0.32 +0.32% 98.56 99.18 98.32 100.8 98.91 888 878 361 64
ФеррумБП1 30.12.2025 23:50:03 96.3 +0.49 +0.51% 95.81 96.67 95.78 96.67 96 230 220 862 29
ФеррумБП2 30.12.2025 23:50:04 97.28 +0.58 +0.60% 96.7 96.99 96.37 97.47 96.99 648 628 104 44
Финэква1Р1 30.12.2025 23:50:04 103.42 −0.05 −0.05% 103.47 103.48 102.55 103.49 103.17 318 328 093 45
ФЛИТ 1P1 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
Фордевинд2 30.12.2025 23:50:03 98.03 +0.4 +0.41% 97.63 97.29 97.29 98.6 98.36 3 456 2 835 165 411
Фордевинд3 30.12.2025 23:50:03 93.11 +0.43 +0.46% 92.68 92.7 92.51 93.11 92.75 3 937 3 651 682 447
Фордевинд4 30.12.2025 23:50:03 94.37 +0.57 +0.61% 93.8 93.6 93.6 94.38 94.09 487 458 201 101
Фордевинд5 30.12.2025 23:50:03 101.85 +0.06 +0.06% 101.79 101.88 101.35 101.89 101.81 745 758 501 56
Фордевинд6 30.12.2025 23:50:03 99.46 +2.93 +3.04% 96.53 97.95 97.95 99.46 99.12 27 26 762 9
ФосА1П1USD 30.12.2025 23:50:03 103.9801 +2.4801 +2.44% 101.5 105.6762 101.5015 105.6762 102.7358 108 859 306 52
ФосАгро П1 30.12.2025 23:50:03 98.99 +0.27 +0.27% 98.72 98.72 98.54 99 98.81 641 633 351 103
ФосАгро П2 30.12.2025 23:50:03 100.44 +0.25 +0.25% 100.19 100.2 100.1 100.45 100.2 15 682 15 713 184 309
ФосАгро2П1 30.12.2025 23:50:03 102.09 −0.4 −0.39% 102.49 102.96 102 102.98 102.36 2 465 2 523 235 193
ФосАгро2П2 30.12.2025 23:50:04 103.6966 +1.2662 +1.24% 102.4304 103.878 102.7836 103.878 103.0979 177 2 016 459 33
ФосАгро2П3 30.12.2025 23:50:04 103.5541 +1.5541 +1.52% 102 106.9999 101.5002 106.9999 102.6557 667 53 028 735 108
ФосАгро2П4 30.12.2025 23:50:04 102.5015 +0.9125 +0.90% 101.589 102.6999 102.47 103.7919 102.7646 31 2 467 218 20
ФосАЗО28-Д 30.12.2025 23:50:03 91.8052 +0.1015 +0.11% 91.7037 91.1581 91.0292 91.995 91.2022 40 2 825 321 24
ФПК 1P-05 30.12.2025 23:50:01 93.49 −1.18 −1.25% 94.67 94 92.31 94.98 93.65 1 220 1 142 591 33
ФПК2Р01 30.12.2025 23:50:04 100.9 0 0% 100.9 100.99 100.7 101.44 100.94 14 992 15 133 327 516
ФСК РС Б2 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС Б4 30.12.2025 23:50:01 97 −0.01 −0.01% 97.01 97.18 96.98 97.19 97.06 214 207 709 29
ФСК РС Б5 30.12.2025 23:50:03 96.79 +1.52 +1.60% 95.27 95.27 93.13 100.13 96.63 51 49 283 19
ФСК РС БО6 30.12.2025 23:50:03 N/A 96.33 N/A N/A N/A N/A 0 0 0
ФСК РС БО7 30.12.2025 19:00:02 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК РС1Р2 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС1Р3 30.12.2025 19:00:02 N/A 90 N/A N/A N/A N/A 0 0 0
ФСК РС1Р4 30.12.2025 23:50:01 77.8 +0.47 +0.61% 77.33 77.98 77.03 80.5 77.91 263 204 915 39
ФСК РС1Р5 30.12.2025 23:50:01 N/A 101.92 N/A N/A N/A N/A 0 0 0
ФСК РС1Р6 30.12.2025 23:50:03 96.47 +0.33 +0.34% 96.14 96.5 96.07 96.5 96.45 63 60 765 15
ФСК РС-22 30.12.2025 23:50:01 99.87 −0.03 −0.03% 99.9 99.87 99.87 99.87 99.87 4 3 995 1
ФСК РС-23 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-26 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-27 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-28 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-29 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-30 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-34 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-37 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-38 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭСАгро1Р1 30.12.2025 23:50:03 96.5 +0.06 +0.06% 96.44 96.45 96.21 96.99 96.32 1 411 1 360 490 126
ХайТэк 1P1 30.12.2025 23:50:03 98.99 −0.01 −0.01% 99 98.51 98.3 99 98.63 2 224 1 096 764 231
ХРОМОС Б2 30.12.2025 23:50:03 87.34 −0.08 −0.09% 87.42 87.98 86.11 88.4 87.73 343 300 897 59
ХРОМОС Б3 30.12.2025 23:50:04 103.81 +0.63 +0.61% 103.18 103.18 102.3 104.3 103.29 2 848 2 941 784 311
ХРОМОС Б4 30.12.2025 23:50:04 100.4 +0.13 +0.13% 100.27 100.27 99.8 100.43 100.09 13 315 13 326 724 585
ЦентрИБ13 30.12.2025 23:50:03 103.4 +1.45 +1.42% 101.95 100.65 100.65 103.4 102.03 2 2 041 2
ЦЕНТР-К 01 30.12.2025 23:50:04 102.75 +1.3 +1.28% 101.45 101.11 101.02 102.75 101.62 842 855 609 68
ЦифрБро1П2 30.12.2025 23:50:03 94.516 +1.116 +1.19% 93.4 93.4 93.4 94.6491 93.9223 44 3 200 544 16
ЦППК П1Б1 30.12.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ЦР БО-02 30.12.2025 23:50:03 97.74 +0.82 +0.85% 96.92 97.73 96.33 97.74 97.54 137 73 496 39
ЦР БО-03 30.12.2025 23:50:03 91.45 +1.39 +1.54% 90.06 91.58 90.21 91.6 91.09 609 471 543 109
ЦР БО-04 30.12.2025 23:50:04 105.92 +0.25 +0.24% 105.67 105.92 105.5 105.92 105.69 380 401 619 47
ЦР БО-05 30.12.2025 23:50:04 97.32 −0.95 −0.97% 98.27 98.08 96.01 98.99 97.69 1 693 1 653 818 175
ЦР БО-06 30.12.2025 23:50:04 97.11 −0.24 −0.25% 97.35 97.39 96.7 97.53 97.12 2 247 2 182 363 167
Челяб35001 30.12.2025 23:50:03 90.08 −0.05 −0.06% 90.13 89.78 89.24 90.12 89.28 17 743 6 336 261 131
Челяб35002 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35003 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P6 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P7 30.12.2025 23:50:03 99.75 +0.32 +0.32% 99.43 99.4 99.23 99.76 99.62 2 208 2 199 559 285
ЧеркизБ1P8 30.12.2025 23:50:04 100.5 0 0% 100.5 100.5 100.26 100.5 100.5 5 259 5 285 182 155
ЧеркизБ2P1 30.12.2025 23:50:04 105.4286 +0.6835 +0.65% 104.7451 104.54 104.54 105.9447 105.2588 272 3 163 687 79
ЧеркизБ2P2 30.12.2025 23:50:04 100.59 −0.01 −0.01% 100.6 100.59 100.22 100.59 100.59 309 310 813 23
ЧТПЗ 1P4 30.12.2025 23:50:01 98.92 0 0% 98.92 98.92 98.92 98.92 98.92 2 1 978 2
Шевченк1Р4 30.12.2025 23:50:03 94.28 −0.32 −0.34% 94.6 94.29 94.14 95.2 94.45 155 109 794 28
ЭконЛиз1Р4 30.12.2025 23:50:03 96.48 +0.38 +0.40% 96.1 96.1 95.23 96.48 96.05 295 283 348 48
ЭконЛиз1Р5 30.12.2025 23:50:03 94.44 +0.18 +0.19% 94.26 93.97 93.54 94.6 94.35 202 190 591 115
ЭконЛиз1Р6 30.12.2025 23:50:03 93.88 −0.05 −0.05% 93.93 93.69 93.5 94 93.69 193 180 825 53
ЭконЛиз1Р7 30.12.2025 23:50:03 91.49 +0.16 +0.18% 91.33 91.37 90.98 91.49 91.27 122 111 344 37
ЭконЛиз1Р8 30.12.2025 23:50:04 107.22 −0.08 −0.07% 107.3 107.64 106 108 107.31 1 082 1 161 099 148
ЭконЛиз2Р1 30.12.2025 23:50:04 98.98 +0.23 +0.23% 98.75 98.09 97.16 98.98 98.51 185 182 247 52
Экспо1П02 30.12.2025 23:50:03 100.36 −0.43 −0.43% 100.79 100.83 99.98 100.83 100.01 2 808 2 808 239 58
ЭлАп БО-01 30.12.2025 23:50:03 101.84 −0.53 −0.52% 102.37 101.92 101.76 102.19 101.93 59 60 142 21
ЭлАп БО-02 30.12.2025 23:50:03 97.63 +1.89 +1.97% 95.74 95.98 95.98 97.64 96.85 172 166 576 11
ЭлАп БО-03 30.12.2025 23:50:04 106.33 −0.16 −0.15% 106.49 103.38 103.37 106.33 105.05 47 49 373 8
ЭлемЛиз1P4 30.12.2025 23:50:03 101 0 0% 101 103 101 103 101.34 82 2 534 8
ЭлемЛиз1P5 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P6 30.12.2025 23:50:03 99.09 +0.21 +0.21% 98.88 98.87 98.32 99.09 98.8 738 183 821 109
ЭлемЛиз1P7 30.12.2025 23:50:03 100.18 +0.37 +0.37% 99.81 99.83 99.65 100.2 99.88 524 83 737 78
ЭлемЛиз1P8 30.12.2025 23:50:03 98.54 +0.3 +0.31% 98.24 98.24 98.24 98.55 98.49 84 36 897 24
ЭлемЛиз1P9 30.12.2025 23:50:03 101 +0.01 +0.01% 100.99 101 100.68 101 100.92 58 30 969 14
ЭлмЛиз1Р10 29.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ЭЛРЕШ 1Р1 30.12.2025 23:50:03 95.47 +0.09 +0.09% 95.38 95.46 95.23 95.48 95.46 2 232 2 130 668 84
ЭЛРЕШ 1Р2 30.12.2025 23:50:04 101.43 +1.26 +1.26% 100.17 100.15 100.15 101.47 101.22 3 792 3 838 150 277
ЭЛТЕРА-01 30.12.2025 23:50:04 105.8 +0.31 +0.29% 105.49 105.49 105.49 106.5 105.97 835 884 862 113
Эльтон клА 30.12.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ЭНИКА 1Р02 30.12.2025 23:50:03 97.5 +0.37 +0.38% 97.13 96.79 96.5 97.5 97.06 441 64 203 55
ЭНИКА 1Р03 30.12.2025 23:50:03 89.72 +0.53 +0.59% 89.19 89.26 89.26 89.97 89.72 159 71 331 39
ЭНИКА 1Р04 30.12.2025 23:50:03 89.12 +0.37 +0.42% 88.75 88.53 88.27 89.12 88.87 635 395 018 108
ЭНИКА 1Р05 30.12.2025 23:50:03 107.23 +0.21 +0.20% 107.02 107.02 106.7 107.25 107.08 590 600 174 154
ЭНИКА 1Р06 30.12.2025 23:50:04 106.77 +0.49 +0.46% 106.28 105.86 105.86 107.29 106.51 1 160 1 235 484 140
ЭНИКА 1Р07 30.12.2025 23:50:04 101.38 +0.08 +0.08% 101.3 101.3 101.13 101.95 101.58 1 314 1 334 708 297
ЭНплГ1РС2 26.12.2025 09:54:12 N/A N/A N/A N/A N/A N/A 0 0 0
ЭНплГ1РС8 30.12.2025 23:50:04 101.7 +0.376 +0.37% 101.324 101.8082 101.69 101.8082 101.8264 289 3 247 832 15
ЭНплГ1РС9 12.11.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ЭталонФин1 30.12.2025 23:50:03 98.37 +0.38 +0.39% 97.99 98.05 97.92 98.37 98.12 6 639 6 514 229 595
ЭталонФин2 29.12.2025 23:50:03 89.42 −1.06 −1.17% 90.48 89.17 88.8 89.66 89.06 20 988 18 691 007 707
ЭталонФин3 30.12.2025 23:50:04 106.03 +1.4 +1.34% 104.63 105.2 104.15 106.3 104.96 19 875 20 861 052 947
ЭталонФин4 30.12.2025 23:50:04 100.34 +0.33 +0.33% 100.01 100 100 100.36 100.12 54 698 54 764 044 1 716
ЭталФинП03 30.12.2025 23:50:03 94.6 +0.5 +0.53% 94.1 94.15 93.97 94.7 94.27 13 688 4 387 386 598
ЭТС 1Р06 30.12.2025 23:50:03 100.15 +0.1 +0.10% 100.05 101.5 100.11 101.5 100.79 168 169 329 26
ЭТС 1Р07 30.12.2025 23:50:04 103.8 −0.75 −0.72% 104.55 106.24 103.8 106.24 104.03 182 189 332 33
ЭТС 1Р08 30.12.2025 23:50:04 100.2 +0.1 +0.10% 100.1 100.2 100.2 100.2 100.2 212 212 424 3
Эфферон01 30.12.2025 23:50:03 90.8 +0.07 +0.08% 90.73 90.33 90.01 90.81 90.42 138 93 584 32
Эфферон1Р1 30.12.2025 23:50:04 104.15 +0.75 +0.73% 103.4 102.53 102.53 104.15 103.72 240 248 934 42
ЭффТех1P2 30.12.2025 23:50:04 98.3 +0.11 +0.11% 98.19 98.12 97.71 98.4 98.1 2 497 2 449 539 255
ЮГК 1P4 30.12.2025 23:50:04 104.0736 +0.6736 +0.65% 103.4 103.4 103.4 104.4877 104.0284 1 339 10 787 850 275
ЮГК 1P5 30.12.2025 23:50:04 103.932 +1.2189 +1.19% 102.7131 102.714 102.714 104.4221 103.7559 190 1 526 753 65
ЮДПАвтО Б1 30.12.2025 23:50:03 92.08 +6.47 +7.56% 85.61 86.18 85.56 95.99 88.98 969 862 206 161
ЮниМетр01 30.12.2025 23:50:01 95.74 +1.05 +1.11% 94.69 95.74 95.73 95.74 95.74 27 12 925 14
ЮСВ 1Р1 30.12.2025 23:50:04 99.48 −0.02 −0.02% 99.5 99.48 99.48 99.5 99.49 268 266 643 17
ЮСК02К 30.12.2025 23:50:03 N/A 89 N/A N/A N/A N/A 0 0 0
ЮУЛЦ 1Р1 30.12.2025 23:50:04 99.99 −0.01 −0.01% 100 99.99 99.95 100 100 2 201 2 200 963 113
Якут-12 об 30.12.2025 23:50:01 98.6 +0.6 +0.61% 98 97.66 97.66 99.94 98.71 112 22 111 43
Якут-13 об 30.12.2025 23:50:01 96.48 +1.99 +2.11% 94.49 94.56 94.38 96.48 95.62 1 980 567 967 54
Якут-34005 30.12.2025 23:50:04 102.89 0 0% 102.89 102.99 102.89 102.99 102.91 20 20 581 5
Якут-35014 30.12.2025 23:50:01 92.89 +0.55 +0.60% 92.34 92.7 92.52 93.96 92.96 42 15 617 12
Якут-35015 30.12.2025 23:50:03 89.7 −0.18 −0.20% 89.88 89.86 89.11 89.99 89.84 691 372 466 94
Якут-35016 30.12.2025 23:50:03 100 +0.12 +0.12% 99.88 99.9 99.73 100 99.96 1 053 1 052 592 99
ЯНАО34005 30.12.2025 23:50:04 100.5 +0.29 +0.29% 100.21 100.31 100.3 101.5 100.59 4 155 4 179 445 246
ЯНДЕКС1Р1 29.12.2025 23:50:03 100.68 +0.02 +0.02% 100.66 100.51 100.41 100.74 100.67 13 211 13 299 495 439
ЯНДЕКС1Р2 30.12.2025 23:50:04 99.09 0 0% 99.09 99.11 98.61 99.15 98.99 8 388 8 303 587 703
ЯНДЕКС1Р3 29.12.2025 23:50:04 100.1 +0.1 +0.10% 100 100.21 99.23 100.24 99.7 774 032 771 729 186 529
ЯрОбл 2017 30.12.2025 23:50:01 96 +0.01 +0.01% 95.99 96.27 95.99 96.27 96.18 145 52 297 24
ЯрОбл35018 30.12.2025 23:50:03 98.99 +0.1 +0.10% 98.89 98.06 98.01 99 98.14 66 25 910 14
ЯТЭК 1P-3 30.12.2025 23:50:03 100.4 +0.5 +0.50% 99.9 99.66 99.42 100.42 99.95 1 095 1 094 419 180
ЯТЭК 1P-4 30.12.2025 23:50:03 100.01 +0.01 +0.01% 100 100.13 99.07 100.2 100.02 533 533 103 50
ЯТЭК 1P-6 30.12.2025 23:50:04 103.6 +0.66 +0.64% 102.94 102.95 102.61 103.89 103.07 5 207 5 366 965 270
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.
