Обновление:
 
 
Поиск:
 
Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо . Доступ к онлайн данным по всем тикерам МосБиржа Акции и ПИФы стоит 500 руб./месяц.
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
+МосЭнерго17.09.2021 18:50:062.337−0.056−2.34%2.3932.39352.2862.47852.349552 950 000124 413 2034 332
AGRO-гдр17.09.2021 18:50:061 200+0.4+0.03%1 199.61 2001 1871 213.61 200.2168 368202 068 5766 624
AKNX ETF17.09.2021 18:45:021 636.5−0.5−0.03%1 6371 6531 636.51 6531 644348573 14443
AKSP ETF17.09.2021 23:50:011 127.2+15.2+1.37%1 1121 118.81 1051 127.21 114.8220245 49141
AMCC ETF17.09.2021 18:45:02103.5+1+0.98%102.5103.7103.3104.2103.91 773184 200153
AMDG ETF17.09.2021 18:45:02100.6−0.2−0.20%100.8100.8100.3101.2100.73 530355 592118
AMEM ETF17.09.2021 18:45:0292.7+0.2+0.22%92.592.892.492.992.61 198111 051105
AMGF ETF17.09.2021 18:45:02105.3+0.3+0.29%105106.2105.1106.2105.81 031109 137119
AMGM ETF17.09.2021 18:45:028800%8888.887.289.188.64 451394 308216
AMGR ETF17.09.2021 18:45:0285.8+1.8+2.14%8485.5858685.63 611308 951130
AMHC ETF17.09.2021 18:45:02107.1+0.9+0.85%106.2107.1106.2107.3106.71 656176 776110
AMHY ETF17.09.2021 18:45:0298.7+0.3+0.30%98.498.998.598.998.878877 85044
AMIG ETF17.09.2021 18:45:02100.4+0.5+0.50%99.9100.499.8100.8100.245945 98637
AMIN ETF17.09.2021 18:45:0289.2+1.4+1.59%87.888.788.689.789.12 861254 850121
AMLV ETF17.09.2021 18:45:02100.100%100.1101100.1101100.726826 98456
AMMF ETF17.09.2021 18:45:02101.1+0.4+0.40%100.7101.4101101.6101.42 009203 62372
AMRB ETF17.09.2021 18:45:02101.5−0.1−0.10%101.6101.1101.1101.5101.514414 61217
AMRE ETF17.09.2021 18:45:02118.4−0.1−0.08%118.5118.7118119.1118.55 761682 576130
AMRH ETF17.09.2021 18:45:02100.37+0.02+0.02%100.35100.38100.15100.38100.361 958196 50518
AMSC ETF17.09.2021 18:45:02102.1−0.1−0.10%102.2103.1101.3103.6102.83 584369 196294
AMSL ETF17.09.2021 18:45:0285.3−0.6−0.70%85.986.784.687.585.761 7335 305 5581 257
AMVF ETF17.09.2021 18:45:0298.3+0.2+0.20%98.19897.798.598.21 214119 16094
BCSB ETF17.09.2021 23:50:0110.335−0.036−0.35%10.37110.28410.28410.38210.372105 5571 094 807283
EM44-гдр17.09.2021 18:23:02N/AN/AN/AN/AN/AN/A000
ESGR ETF17.09.2021 18:45:021 455−7.8−0.53%1 462.81 425.41 425.41 468.21 458.2171249 36947
ETF AKCH17.09.2021 18:45:0281.02+1.4+1.76%79.6280.3880.281.380.98252 35620 421 8611 109
ETF AKMB17.09.2021 23:50:011.12−0.0005−0.04%1.12051.12041.1191.12121.11982 990 6883 350 2861 248
ETF AKMD17.09.2021 18:45:0270.71+0.11+0.16%70.671.570.3471.570.822 113149 544110
ETF AKME17.09.2021 18:45:02135.35−0.9−0.66%136.25136.25135136.3135.785 86911 650 484393
ETF AKSСN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ETF DIVD17.09.2021 23:50:011 159.8−8−0.69%1 167.81 171.81 153.81 173.21 163.83 0353 531 924439
ETF GROD17.09.2021 23:50:011 054−8.4−0.79%1 062.41 0561 0541 0661 061.2541574 083107
ETF OPNW17.09.2021 23:50:0186.79+0.4+0.46%86.3986.886.286.8686.672 186189 007228
ETF SPBC17.09.2021 18:45:021 005.9−0.3−0.03%1 006.21 011.91 005.91 011.91 008.922 0182
ETF SPBF17.09.2021 18:45:021 005.5−0.8−0.08%1 006.31 005.61 005.51 011.51 008.4105105 8845
ETLN-гдр17.09.2021 18:50:06124.96+2.16+1.76%122.8122.5122.5127.7125.72695 91187 492 4715 464
FIVE-гдр17.09.2021 23:50:012 329.5−9.5−0.41%2 3392 345.52 3152 359.52 336623 6291 456 679 40612 304
FIXP-гдр17.09.2021 23:50:01622.3+10.2+1.67%612.1612.1608.1628621.7248 955154 778 7828 019
FMRU ETF17.09.2021 18:45:0210.112−0.039−0.38%10.15110.15110.05510.20410.14111 135112 91966
FMUS ETF17.09.2021 18:45:0210.88−0.024−0.22%10.90410.8810.8810.92610.89913 961152 161113
FXCN ETF17.09.2021 23:50:013 172+47+1.50%3 1253 153.53 1503 1943 17723 55974 870 2574 105
FXDE ETF17.09.2021 23:50:0130.25−0.335−1.10%30.58530.55530.14530.8230.425384 08311 695 6746 260
FXDM ETF17.09.2021 23:50:0176.71−0.59−0.76%77.377.5476.4277.8977193 59414 908 8704 302
FXES ETF17.09.2021 23:50:0169.66−0.19−0.27%69.8570.2169.1970.3269.6787 0616 068 6833 941
FXFA ETF17.09.2021 23:50:0177.64+0.21+0.27%77.4377.4477.0977.8877.4368 3215 294 362983
FXGD ETF17.09.2021 23:50:01860.8+4.4+0.51%856.4859855.4866.2860.452 52445 214 5335 057
FXIM ETF17.09.2021 23:50:0195.52−0.96−1.00%96.4896.4895.2597.8595.7869 9706 728 6342 410
FXIP ETF17.09.2021 23:50:01105.58−0.27−0.26%105.85106.37105.44106.37105.7325 3422 679 371563
FXKZ ETF17.09.2021 23:50:01303.4−1.7−0.56%305.1305.6302.2308.3303.97 6192 315 7161 088
FXMM ETF17.09.2021 23:50:011 696.3+0.3+0.02%1 6961 696.21 696.21 696.41 696.320 16434 204 833704
FXRB ETF17.09.2021 23:50:011 912−1−0.05%1 9131 9131 9111 9141 9138 68316 612 886771
FXRD ETF17.09.2021 23:50:01104.08−0.21−0.20%104.29103.85103.85105.24104.1924 5512 557 917783
FXRL ETF17.09.2021 23:50:014 384−38.5−0.87%4 422.54 4354 3764 4364 400.54 33119 072 8981 100
FXRU ETF17.09.2021 23:50:01949.5+3+0.32%946.5943.5943951.3947.114 53913 771 9501 227
FXRW ETF17.09.2021 23:50:011.305−0.0106−0.81%1.31561.31991.30151.32441.31195 859 9357 687 8315 852
FXTB ETF17.09.2021 23:50:01740.9+3.4+0.46%737.5737.7737.1741.673921 50715 895 105659
FXTP ETF17.09.2021 23:50:0175.43+0.14+0.19%75.2975.275.0275.675.1977 9895 872 601903
FXUS ETF17.09.2021 23:50:015 942−33−0.55%5 9756 0195 9406 0235 9687 85846 938 5212 627
FXWO ETF17.09.2021 23:50:011.8403−0.0106−0.57%1.85091.851.83741.85951.84623 312 3746 117 0526 476
GEMC-гдр17.09.2021 18:50:061 047−37.5−3.46%1 084.51 106.81 040.011 106.81 064.4839 08741 607 2383 437
GLTR-гдр17.09.2021 23:50:01545−12.05−2.16%557.05557541.1559.5547.9210 760115 502 8473 540
GPBM ETF17.09.2021 10:09:22N/A58 600N/AN/AN/AN/A000
GPBS ETF17.09.2021 18:45:0257 780+180+0.31%57 60057 78057 68057 78057 7604231 0204
HMSG-гдр17.09.2021 18:50:06334.5+0.5+0.15%334339330.5339.5335360120 61517
iFXIT ETF17.09.2021 23:50:0111 456−124−1.07%11 58011 58011 45511 61511 5273 03735 019 0931 053
iHHRU-адр17.09.2021 23:50:013 831−96−2.44%3 9273 9313 8063 9883 92014 66857 494 601780
INGO ETF17.09.2021 23:50:01100.99−0.1−0.10%101.09101.16100.99101.16101.1996100 6955
iQIWI17.09.2021 23:50:01599−10−1.64%609610594.5615.5603.5170 464102 849 1057 243
iАвиастКао17.09.2021 18:49:220.7165+0.005+0.70%0.71150.70550.70550.7330.72355 073 0003 669 227347
iЗПИФУКБиоN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
iИСКЧ ао17.09.2021 18:50:0689.71+1.51+1.71%88.289.4987.519290.43534 55048 339 0063 349
iММЦБ ао17.09.2021 18:50:06924.5−15.5−1.65%9409349219659422 4982 352 589281
iНПОНаука17.09.2021 18:50:06216+4.8+2.27%211.2213.421222721711 1202 413 840342
iпре-АйПиО07.09.2021 18:42:19N/AN/AN/AN/AN/AN/A000
iФармсинтз17.09.2021 18:50:066.18+0.08+1.31%6.16.146.0056.2156.1252 376 70014 553 280933
MAIL-гдр17.09.2021 23:50:011 570.4+11.2+0.72%1 559.21 5721 558.21 582.81 575.6340 436536 357 3827 817
MDMG-гдр17.09.2021 18:50:06865−3−0.35%868864859876863.612 49510 790 8471 696
MKBD ETF17.09.2021 18:45:021 041.4−3.1−0.30%1 044.51 043.21 041.41 044.21 044.14 0574 235 9191 846
MTEK ETF17.09.2021 18:45:022 377+51+2.19%2 3262 3472 3472 4172 388143341 49130
OKEY-гдр17.09.2021 18:50:0649.88+0.08+0.16%49.850.149.6750.215041 0502 052 469398
OPNA ETF17.09.2021 23:50:0173.41+0.35+0.48%73.0673.9173.274.1873.9875655 92649
OPNB ETF17.09.2021 23:50:01100.5600%100.56100.56100.54100.56100.56535 3309
OPNE ETF17.09.2021 23:50:0185.82−0.94−1.08%86.7686.9585.7387.5386.5955447 97637
OPNR ETF17.09.2021 23:50:01103.1−0.75−0.72%103.85103.83102.96103.88103.442844 25529
OPNS ETF17.09.2021 23:50:0180.4−0.33−0.41%80.7380.7280.2981.2180.9187670 78276
OPNU ETF17.09.2021 23:50:0174.93+0.22+0.29%74.7174.3174.3174.9374.91705 2444
OZON-адр17.09.2021 23:50:013 729.5−66.5−1.75%3 7963 7963 7203 8203 789.5228 781867 014 9959 276
Petropavl17.09.2021 23:50:0121+0.425+2.07%20.57520.68520.47521.5521.13517 002 700359 326 4389 908
Polymetal17.09.2021 23:50:011 331.2+4.3+0.32%1 326.91 330.11 320.21 362.81 337.92 376 8653 179 926 97044 709
Raven17.09.2021 18:48:2431.1−0.1−0.32%31.231.2531.131.2531.2511 400356 0109
RCHY ETF17.09.2021 18:45:02101.65+1.37+1.37%100.28101.59100.18101.65101.623 208325 99241
RCMB ETF17.09.2021 18:45:02957+10.5+1.11%946.59519519579534744 7406
RCMM ETF17.09.2021 18:45:02100.6145+0.0157+0.02%100.5988100.6145100.6124100.6145100.614531031 1905
RCMX ETF17.09.2021 18:45:021 468.8−11.2−0.76%1 4801 476.81 466.61 485.41 477.21 3652 016 286107
RUSB ETF17.09.2021 23:50:012 155+17+0.80%2 1382 131.52 131.52 156.52 148219470 43486
RUSE ETF17.09.2021 23:50:012 648−9−0.34%2 6572 652.52 620.52 6572 648.56401 691 308320
SBCB ETF17.09.2021 18:45:021 270.8+3+0.24%1 267.81 267.81 262.21 272.61 265.41 0881 377 425119
SBCS ETF17.09.2021 18:45:0210.17500%10.17510.4810.16510.4810.18211 483116 921134
SBDS ETF17.09.2021 18:45:0210.66−0.017−0.16%10.67710.67410.6310.74910.72460 559649 434304
SBGB ETF17.09.2021 18:45:0212.38−0.008−0.06%12.38812.4512.34812.4512.33159 1871 968 440704
SBMX ETF17.09.2021 18:50:0720.314−0.072−0.35%20.38620.420.24820.74920.3394 563 09392 824 6983 176
SBPS ETF17.09.2021 18:45:0210.613−0.057−0.53%10.6710.67110.60610.71110.69453 833575 714379
SBRB ETF17.09.2021 18:45:0211.314+0.007+0.06%11.30711.30711.30311.3311.29157 210647 366649
SBRI ETF17.09.2021 18:45:0213.76−0.119−0.86%13.87913.35213.35214.42813.814149 4892 064 969358
SBRS ETF17.09.2021 18:45:0210.211−0.003−0.03%10.2149.39.310.21810.1976 08962 092111
SBSP ETF17.09.2021 18:45:021 719+2+0.12%1 7171 724.61 7151 729.21 722.89 57916 507 8351 275
SBWS ETF17.09.2021 18:45:0210.407+0.025+0.24%10.38210.50110.38610.50110.4178 94693 190275
SCIP ETF17.09.2021 18:45:0212.215−0.07−0.57%12.28512.37612.21512.38312.2968 658106 45645
SUGB ETF17.09.2021 23:50:011 006−4.2−0.42%1 010.21 0121 0061 0121 0103 0293 059 2581 576
TBIO ETF17.09.2021 18:45:028.041+0.026+0.32%8.0158.0957.9978.0978.04938 578311 069288
TBRU ETF17.09.2021 18:45:025.055−0.001−0.02%5.0565.0585.0555.0585.0572 473 72412 509 8253 955
TCS-гдр17.09.2021 23:50:016 740+187+2.85%6 5536 550.26 5506 8006 732381 2072 566 450 08920 489
TECH ETF17.09.2021 18:45:028.499−0.045−0.53%8.5448.5648.4898.6158.54518 723160 406119
TGLD ETF17.09.2021 18:45:025.281+0.018+0.34%5.2635.3055.2345.3175.26830 523160 77682
TGRN ETF17.09.2021 18:45:026.607+0.007+0.11%6.66.6346.596.6416.60451 973343 973342
TIPO ETF17.09.2021 18:45:028.07+0.084+1.05%7.9868.0718.0618.128.06221 478173 649102
TMOS ETF17.09.2021 18:45:027.014−0.026−0.37%7.047.0526.9967.077.0328 554 73960 163 97818 237
TRUR ETF17.09.2021 18:45:026.2025−0.0275−0.44%6.236.236.1866.24256.22455 891 314347 880 877463 264
TSPV ETF17.09.2021 18:45:026.543+0.093+1.44%6.456.5286.3846.5436.4673 59123 25642
TSPX ETF17.09.2021 18:45:028.251+0.048+0.59%8.2038.2938.2158.2938.24332 953272 212167
VTBA ETF17.09.2021 18:45:02111.51+0.2+0.18%111.31111.99111.45112.33111.774 9988 393 8991 646
VTBB ETF17.09.2021 23:50:01122.68−0.14−0.11%122.82122.86122.54122.9122.78135 91916 687 6671 421
VTBE ETF17.09.2021 18:46:0392.15+0.02+0.02%92.1392.1591.5792.6992.2771 6746 621 9141 876
VTBG ETF17.09.2021 23:50:011.0653+0.0044+0.41%1.06091.06341.061.07121.06516 261 08617 338 9145 501
VTBH ETF17.09.2021 18:45:0281.14+0.24+0.30%80.981.0980.5881.2280.8517 2661 397 3551 015
VTBI ETF17.09.2021 18:45:0298.3−0.08−0.08%98.3898.4398.198.6698.3624 9702 457 008212
VTBM ETF17.09.2021 23:50:011.075900%1.07591.07591.07591.0761.0759180 599 340194 315 7657 034
VTBU ETF17.09.2021 18:45:02101.56+0.32+0.32%101.24101.3100.96101.62101.0614 9141 509 767559
VTBX ETF17.09.2021 18:45:02158.9−0.55−0.34%159.45159.9158.3160159.25163 26025 998 3463 784
VTBY ETF17.09.2021 18:45:0295.97+0.13+0.14%95.8495.9995.8496.1695.922 641253 535211
Yandex clA17.09.2021 23:50:015 828.4−43.6−0.74%5 8725 8845 825.65 924.85 886543 4043 198 566 34113 944
АбрауДюрсо17.09.2021 18:50:0619300%193193192.5193.51935 7201 102 690178
Авангрд-ао17.09.2021 18:50:061 145+5+0.44%1 1401 1451 1051 1601 145256292 750100
АкБрс-ИнвN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
АкБрс-ПрспN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Акрон17.09.2021 18:50:066 678−52−0.77%6 7306 7246 6526 8106 7262 86119 245 066871
АЛРОСА ао17.09.2021 23:50:01143.8−2.56−1.75%146.36147.03142.5147.13144.3525 636 3903 699 077 41839 443
АЛРОСА-Нюр16.08.2021 18:50:0565 400−1 600−2.39%67 00066 40065 00067 00065 60024215 888 20061
Аптеки36и617.09.2021 18:50:0613.55+0.02+0.15%13.5313.54213.413.5513.494117 8401 590 047985
Арендбизн617.09.2021 11:19:28N/A300 000N/AN/AN/AN/A000
Арсагера17.09.2021 18:48:177.55+0.04+0.53%7.517.277.277.557.4256 000415 28047
АСКО ао17.09.2021 18:50:065.82+0.18+3.19%5.645.645.65.95.8307 0001 777 634245
АстрЭнСб17.09.2021 18:48:410.87+0.013+1.52%0.8570.85850.84750.870.859180 000154 61654
АшинскийМЗ17.09.2021 18:50:0617.945−0.105−0.58%18.0518.1317.918.15518.02154 9002 791 432421
Аэрофлот17.09.2021 23:50:0166.8+0.16+0.24%66.6466.766.6267.0866.825 362 260358 262 57512 614
БАЙКАЛ ПИФN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БашИнСв ао17.09.2021 12:28:28N/A8.67N/AN/AN/AN/A000
БашИнСв ап17.09.2021 18:50:068.2−0.08−0.97%8.288.288.118.58.2240 000328 762142
Башнефт ао17.09.2021 18:50:061 463.5+8.5+0.58%1 4551 4521 451.51 4951 4748 91713 142 1771 201
Башнефт ап17.09.2021 18:50:061 045−28.5−2.65%1 073.51 0731 0451 0771 056106 233112 208 0503 420
Белон ао17.09.2021 18:50:0613.09−0.55−4.03%13.6413.812.8713.80513.135978 80012 854 2121 685
Белуга ао17.09.2021 18:50:063 347+27+0.81%3 3203 3253 2503 3473 29216 65654 834 9482 031
БестЭфБ ао17.09.2021 18:50:06126−1−0.79%127126125.5129.51274 420561 62594
БКС Основа17.09.2021 18:45:02269.45−0.5−0.19%269.95272.15267.4272.15267.61 748467 72741
БКС РосАкц17.09.2021 18:45:02512.5+10.15+2.02%502.35501.85488.45600507.8516 5338 396 573351
БКСXXIIвек17.09.2021 18:45:02484+4.4+0.92%479.6496.75477.9497.15480.65 7422 759 721247
БКСДрагМет17.09.2021 18:45:02216.35−6.65−2.98%223224.45216.2224.45221.752 388529 53776
БКСИмперия17.09.2021 18:45:02373.7+5.35+1.45%368.35374.4362374.95365.9514 3865 264 857274
БКСПерспек17.09.2021 18:45:02425+7.2+1.72%417.8420.4415425.5417.88 4723 539 760291
БСП ао17.09.2021 18:50:0677.26−0.29−0.37%77.5577.0176.480.2978.851 749 190137 922 2165 270
БСП ап17.09.2021 18:50:0621.95+0.15+0.69%21.822.421.822.42214 500318 93035
БурЗолото17.09.2021 18:50:061 223+11+0.91%1 2121 2141 2021 2271 214558677 68476
Варьеган17.09.2021 18:50:061 800+78+4.53%1 7221 7171 7081 8881 7973 3426 007 116749
Варьеган-п17.09.2021 18:50:06660+45+7.32%61561560766864713 1178 489 585784
ВолгЭнСб17.09.2021 18:49:353.615−0.085−2.30%3.73.7353.63.7353.63531 000112 70015
ВолгЭнСб-п17.09.2021 18:50:061.83+0.015+0.83%1.8151.831.8151.831.82536 00065 75017
ВСМПО-АВСМ17.09.2021 18:50:0632 500−260−0.79%32 76032 26032 22032 78032 5402086 768 64089
ВТБ ао17.09.2021 23:50:010.0514−0.000235−0.46%0.0516350.051690.05120.05190.0514937 151 220 0001 913 043 18631 509
ВТБИнМсБир17.09.2021 18:45:0210 310−80−0.77%10 39010 40010 31010 42010 3851831 900 48537
ВТБСУБТ1-117.09.2021 18:48:2499.276+1.016+1.03%98.2698.14798.14799.27699.8389221 449 8812
ВТБСУБТ1-217.09.2021 18:40:05N/A99.3N/AN/AN/AN/A000
ВТБСУБТ1-317.09.2021 18:39:56N/A98.5N/AN/AN/AN/A000
ВТБСУБТ1-417.09.2021 18:39:56N/A99.9238N/AN/AN/AN/A000
ВТБСУБТ1-517.09.2021 18:50:03101.22+0.72+0.72%100.5100.35100.35101.25100.8440 320 0004
ВТБСУБТ1-617.09.2021 10:00:04N/A100N/AN/AN/AN/A000
ВТБФондАкц17.09.2021 18:45:0252.55−0.15−0.28%52.752.7552.452.952.6522 9001 205 22565
ВТБФондКаз17.09.2021 18:45:0274.4+0.15+0.20%74.2574.3574.274.4574.316 2901 210 74890
ВТБФондСб15.09.2021 15:35:50N/A14.55N/AN/AN/AN/A000
ВХЗ-ао17.09.2021 18:50:0676.15−2.4−3.06%78.5578.9574.679.575.945 3003 437 520675
ВыбСудЗ ао17.09.2021 18:50:064 760−10−0.21%4 7704 8254 7204 8754 81569332 06524
ВыбСудЗ ап17.09.2021 18:50:064 720+20+0.43%4 7004 6804 6604 9004 74054256 28032
ГАЗ ао17.09.2021 18:50:06520−5−0.95%525520517533522.5890464 88545
ГАЗ ап17.09.2021 18:48:30361.5+0.5+0.14%361361356.5367.5362.5540195 70045
ГАЗКОН-ао04.08.2021 14:58:07N/A295N/AN/AN/AN/A000
ГазпРнД ао17.09.2021 18:48:0835 20000%35 20035 80035 20035 90035 8007250 5005
Газпрнефть17.09.2021 18:50:06454.5+2.35+0.52%452.15452.95449.3458.3454.151 317 650598 119 8635 750
ГАЗПРОМ ао17.09.2021 23:50:01334.5−4−1.18%338.5338.72333.3339.29335.9761 479 08020 655 522 05690 503
ГазпромК 217.09.2021 18:48:24N/A99.9N/AN/AN/AN/A000
ГАЗ-сервис17.09.2021 17:52:51N/A293N/AN/AN/AN/A000
ГАЗ-Тек ао15.09.2021 18:40:06N/A85N/AN/AN/AN/A000
ГЕОТЕК ао17.09.2021 18:40:20N/AN/AN/AN/AN/AN/A000
ГИТ ао17.09.2021 18:50:060.361−0.001−0.28%0.3620.360.35750.36250.36888 800319 955545
ГМКНорНик17.09.2021 23:50:0123 256−228−0.97%23 48423 43222 97023 82023 384638 90514 942 505 18445 624
ГПБУАЕОбИП17.09.2021 15:34:45N/A1 510N/AN/AN/AN/A000
ГПБУАМОбИП17.09.2021 17:40:28N/A1 490N/AN/AN/AN/A000
ГТМ ао17.09.2021 18:48:3436.4+0.35+0.97%36.0536.336.137.536.3527 250991 125472
ДагСб ао17.09.2021 18:50:060.0763−0.002−2.55%0.07830.07920.0740.07950.076524 753 0001 893 069903
ДВМП ао17.09.2021 18:48:2527.71+2.74+10.97%24.9725.525.0229.8927.7718 832 300522 958 86719 163
Держава ап17.09.2021 11:24:06N/AN/AN/AN/AN/AN/A000
ДетскийМир17.09.2021 23:50:01131.32−1.98−1.49%133.3133.2130.06133.98131.084 160 260545 361 32715 143
ДонскЗР17.09.2021 18:50:062 265+25+1.12%2 2402 2152 2152 2652 255715 7907
ДонскЗР п17.09.2021 18:50:061 720−10−0.58%1 7301 7301 7201 7301 720813 7907
ДЭК ао17.09.2021 18:48:340.818−0.023−2.73%0.8410.8470.8050.8510.8283 940 0003 260 889495
ЕвроЭлтех17.09.2021 18:48:277.52−0.02−0.27%7.547.547.467.567.5285 750644 527298
ЗаводДИОД17.09.2021 18:50:068.61−0.05−0.58%8.668.748.68.768.6534 700300 17567
ЗарРентБиз07.09.2021 14:10:30N/A960N/AN/AN/AN/A000
ЗВЕЗДА ао17.09.2021 18:50:064.2900%4.294.2954.294.364.32541 000177 42510
ЗИЛ ао17.09.2021 18:48:244 230+25+0.59%4 2054 3904 1904 3904 260125532 63558
ЗПИФ АКЦ 126.07.2021 17:29:56N/A1 320N/AN/AN/AN/A000
ЗПИФ ВДО17.09.2021 18:45:0219 99000%19 99019 99019 99019 99019 9902024 037 98019
ЗПИФ КапВл17.09.2021 18:45:02398−2−0.50%4004003784004006726 74816
ЗПИФ ПНК17.09.2021 18:45:021 748.2+1.2+0.07%1 7471 7471 743.81 748.21 746.49 16316 001 909352
ЗПИФ Рент219.06.2020N/A525 600N/AN/AN/AN/A000
ЗПИФ Смф3417.09.2021 10:00:03N/A1 710 000N/AN/AN/AN/A000
ЗПИФ ФПР17.09.2021 23:50:012 566.6−13.6−0.53%2 580.22 582.22 566.62 598.82 574.419 17049 350 248792
ЗПИФДОМ.РФ17.09.2021 18:45:021 45000%1 4501 4501 4401 4701 460169247 2308
ЗПИФКрасн19.06.2020N/A10 500N/AN/AN/AN/A000
ЗПИФЛофтин18.11.2020 10:09:501 459 000N/A1 459 0001 459 0001 459 0001 459 0006188 999 0001
ЗПИФПромИн31.05.2021 14:53:20N/AN/AN/AN/AN/AN/A000
ЗПИФРенДох17.09.2021 18:45:02316 420+80+0.03%316 340316 420316 340316 420316 4004614 554 84021
Ижсталь ап17.09.2021 18:47:261 102+2+0.18%1 1001 1111 1001 1251 106296327 38548
Ижсталь2ао17.09.2021 18:50:061 040−28−2.62%1 0681 0851 0401 0851 052701737 28592
ИКРУСС-ИНВ17.09.2021 18:48:3156.3+0.1+0.18%56.255.755.75756.61 07060 55923
Инв-Девел17.09.2021 18:40:06N/A62 000N/AN/AN/AN/A000
ИНГРАД ао17.09.2021 18:50:061 355−13−0.95%1 3681 3721 3551 3731 35813 90618 889 450195
ИнтерРАОао17.09.2021 23:50:014.651+0.003+0.06%4.6484.654.64.74.6465344 174 5001 599 149 64326 465
ИПГПБУАЕО+25.06.2021 10:26:28N/A3 520N/AN/AN/AN/A000
ИПИФМирИнв17.09.2021 18:34:16N/A1 548N/AN/AN/AN/A000
ИПИФсубUSD17.09.2021 18:45:0210 160+70+0.69%10 09010 09010 09010 16010 14024242 2302
ИРКУТ-317.09.2021 18:50:0624.62+0.1+0.41%24.5224.4624.4625.3624.96163 8004 087 854244
ИркЭнерго17.09.2021 18:50:0613.54+0.02+0.15%13.5213.5213.5213.5613.5458 400790 27477
ИСУ ГК-311.05.2021 18:12:15N/A3 000N/AN/AN/AN/A000
КалужскСК17.09.2021 18:50:069.9500%9.9510.019.910.069.9669 900696 485115
КАМАЗ17.09.2021 18:50:06106.5−1−0.93%107.5108.8106.3110107.9152 15016 423 3371 582
КамчатЭ ао17.09.2021 18:50:060.1885−0.001−0.53%0.18950.1880.1880.18850.1885210 00039 58013
КамчатЭ ап17.09.2021 18:50:060.400%0.40.40.40.40.430 00012 0003
Квадра17.09.2021 18:50:060.007005+0.00029+4.32%0.0067150.006720.006720.0070750.006965772 100 0005 377 211772
Квадра-п17.09.2021 18:48:450.00587+0.00014+2.44%0.005730.005790.005750.005890.00581593 100 000541 268114
КЗМС ао17.09.2021 13:42:04N/A226N/AN/AN/AN/A000
КМЗ17.09.2021 18:50:061 140−3−0.26%1 1431 1431 1031 1481 136354402 06152
КОКС ао19.06.2020N/AN/AN/AN/AN/AN/A000
КоршГОК ао17.09.2021 18:50:0653 200+400+0.76%52 80052 60052 00053 20052 80017898 8008
КосогМЗ ао15.09.2021 13:20:16N/AN/AN/AN/AN/AN/A000
КрасОкт-1п17.09.2021 18:50:06321−3.5−1.08%324.5325.5317329.5322.5740238 74039
КрасОкт-ао17.09.2021 18:50:06405.5−0.5−0.12%406409404416409.5790323 51544
Красэсб ао17.09.2021 18:48:419.05−0.07−0.77%9.129.169.059.169.114 50040 99423
Красэсб ап17.09.2021 18:48:569.5+0.08+0.85%9.429.529.429.69.5620 300194 23622
КСБ ао17.09.2021 18:48:420.6500%0.650.6420.6380.650.64476 00048 95817
КСБ ап17.09.2021 18:48:560.355−0.002−0.56%0.3570.35050.35050.3550.351540 00014 0652
КузнецкийБ17.09.2021 18:50:060.02338+0.00032+1.39%0.023060.0230.02290.023380.0231144 370 0001 025 408396
КУЗОЦМ ао17.09.2021 17:38:48N/AN/AN/AN/AN/AN/A000
Куйбазот17.09.2021 18:50:06382+9+2.41%373378371.4399.6386.845 79017 707 164731
Куйбазот-п17.09.2021 18:50:06382.2+1.8+0.47%380.4382.8375.4403.8387.814 2605 528 606357
КурганГКао17.09.2021 18:50:0647.4−0.4−0.84%47.847.447.447.847.479037 47633
КурганГКап17.09.2021 18:50:0647.4−0.4−0.84%47.847.847.447.847.680038 00020
Левенгук17.09.2021 18:50:0617.49−0.7−3.85%18.1918.5917.1519.1917.88358 6006 411 743898
Лензол. ап17.09.2021 18:50:062 250+20+0.90%2 2302 2802 2102 2902 2553 5137 929 665735
Лензолото17.09.2021 18:48:3411 900−180−1.49%12 08011 96011 87012 09011 9802272 719 050150
Лента др17.09.2021 18:50:06219.9−3−1.35%222.9223219.9224.622285 58918 997 4762 950
ЛобняЗПИФ23.08.2021 10:56:40N/A120 280N/AN/AN/AN/A000
ЛСР ао17.09.2021 23:50:01770.4+1.2+0.16%769.2771768.2777.2774.870 06354 291 2746 723
ЛУКОЙЛ17.09.2021 23:50:016 600.5−63.5−0.95%6 6646 670.56 5656 6736 602.51 333 0708 801 507 50024 872
ЛЭСК ао17.09.2021 18:50:068.55−0.05−0.58%8.68.558.58.558.554 50038 4108
М.видео17.09.2021 18:50:06603.2+0.1+0.02%603.1605.7600.3608.9603.5255 092153 955 4396 838
МагадЭн ао17.09.2021 18:48:077.6+0.03+0.40%7.577.597.587.727.6630 000229 74643
МагадЭн ап17.09.2021 18:50:065.93−0.06−1.00%5.995.975.936.025.9426 300156 17438
Магнит ао17.09.2021 23:50:015 727.5+13+0.23%5 714.55 7005 6495 7505 718523 9292 995 760 37619 894
МГТС-4ап17.09.2021 18:50:061 39600%1 3961 3981 3881 4041 3961 0941 526 408143
МГТС-5ао17.09.2021 18:50:062 045+10+0.49%2 0352 0702 0152 0952 055196403 25569
МегаФон ао19.06.2020N/A650.6N/AN/AN/AN/A000
Мегион-ао17.09.2021 18:48:24309−18−5.50%327322307.5322311.51 570488 79554
Мегион-ап17.09.2021 18:48:12277−4.5−1.60%281.5277273.5281276.523063 59011
Медиахолд17.09.2021 18:50:060.1102−0.0008−0.72%0.1110.11020.110.11120.1102159 00017 55138
МЕРИДИАН17.09.2021 18:50:0613.400%13.413.5513.413.5513.451 68022 56422
Мечел ао17.09.2021 18:50:06148.55−4.94−3.22%153.49152148.12153.53150.878 394 1331 266 422 19838 826
Мечел ап17.09.2021 18:50:06257.4−7−2.65%264.4262.25256.75267261.12 296 860599 737 2468 105
МКБ ао17.09.2021 23:50:017.138+0.026+0.37%7.1127.1197.0667.1617.116138 481 600985 405 54815 692
ММК17.09.2021 23:50:0174.07−2.145−2.81%76.21575.7973.827674.6833 635 4002 512 049 36147 696
МордЭнСб17.09.2021 18:48:240.453+0.002+0.44%0.4510.450.4470.4740.463650 000300 84046
Морион ао17.09.2021 18:40:06N/A4.31N/AN/AN/AN/A000
МосБиржа17.09.2021 23:50:01182.08+1.78+0.99%180.3180.65180.13183.52182.3913 622 8402 484 718 38828 710
Мостотрест17.09.2021 18:48:3791.8−1.5−1.61%93.393.391.6593.492.059 840905 992163
МРСК СЗ17.09.2021 18:50:060.05775−0.0003−0.52%0.058050.05840.05740.05840.05775115 090 0006 644 881190
МРСК Ур17.09.2021 18:48:260.17−0.0008−0.47%0.17080.1720.170.1730.17068 470 0001 445 61677
МТС-ао17.09.2021 23:50:01330.35+0.7+0.21%329.65329.65329.5333.1331.15 627 5301 863 249 22114 660
МультиСис17.09.2021 18:50:062−0.009−0.45%2.0092.0021.9892.0212.004257 900516 815323
НаукаСвяз17.09.2021 18:50:06193.5+1+0.52%192.5193192.51941931 310252 88047
Нефтекамск17.09.2021 18:48:28412−1.6−0.39%413.6428.4402.8428.4412.63 1501 299 88882
Нижкамшина17.09.2021 18:45:0026.32−1.66−5.93%27.9828.4825.528.4826.7425 600684 40685
НКНХ ао17.09.2021 18:50:06145.1−0.8−0.55%145.9137.7136.25154140.25360 32050 533 8843 160
НКНХ ап17.09.2021 18:50:06114.64−5.26−4.39%119.9108.52108.3114.84111.221 353 770150 558 9288 410
НКХП ао17.09.2021 18:48:35361+3.5+0.98%357.5357352362.5356.54 0401 440 900136
НЛМК ао17.09.2021 23:50:01221.1−5.52−2.44%226.62227.16220.22227.2222.915 014 4303 346 735 88253 832
НМТП ао17.09.2021 18:50:068.35+0.02+0.24%8.338.358.258.478.35589 647 000749 100 6833 142
Новатэк ао17.09.2021 23:50:011 850−50.6−2.66%1 900.61 9001 843.41 929.21 874.42 669 0695 002 865 40829 348
ОВК ао17.09.2021 18:50:06103.1+5.7+5.85%97.497.597.5108103.51 212 232125 518 80812 700
ОГК-2 ао17.09.2021 18:50:060.6824−0.005−0.73%0.68740.68870.68210.68950.684879 908 00054 724 5193 942
ОКС ао17.09.2021 18:50:061 040+10+0.97%1 0301 0301 0001 0401 0201818 36012
ОМЗ-ап17.09.2021 18:48:174 175+10+0.24%4 1654 1754 1054 2654 20031130 20522
ОПИФ ОФЗ17.09.2021 18:45:021 031.5−1−0.10%1 032.51 031.51 031.51 031.51 031.52 0002 063 000697
ОПИФПервый17.09.2021 10:01:26N/A22 760N/AN/AN/AN/A000
ОПИФПрРес17.09.2021 18:45:02237.4−3.6−1.49%241237.4237.4237.4237.412371
ОРГ ао17.09.2021 18:50:0626.86+1.3+5.09%25.5625.2425.0627.5226.46726 66019 229 0062 345
ОргСинт ао17.09.2021 18:45:07113.3−3.7−3.16%117111.6111114.5113.1173 17019 592 4961 303
ОргСинт ап17.09.2021 18:50:0632.88+0.45+1.39%32.4332.532.533.532.87194 9806 409 8851 645
ОРЕОЛПроек01.04.2021 15:33:39N/AN/AN/AN/AN/AN/A000
ПавлАвт ао17.09.2021 18:48:246 620+40+0.61%6 5806 6406 5206 6406 6001279 2209
ПАОДжиТиЭл17.09.2021 18:50:060.0577−0.0005−0.86%0.05820.05820.0570.05850.057523 594 0001 356 998374
ПАРУС-ОЗН17.09.2021 18:45:026 302+1+0.02%6 3016 3026 2956 3026 30163396 95415
ПервыйИПИФ19.06.2020N/AN/AN/AN/AN/AN/A000
ПермьЭнСб17.09.2021 18:48:05156.1−0.6−0.38%156.7156.1155.7157.4156.31 340209 50754
ПермьЭнС-п17.09.2021 18:50:06154.8+0.8+0.52%154153.6153.6155.4154.61 210187 09852
ПИК ао17.09.2021 23:50:011 484.8+24.4+1.67%1 460.41 465.31 453.71 5001 481.51 050 2031 555 927 36432 981
ПИФ АТРИУМ17.09.2021 16:54:02N/A1 560N/AN/AN/AN/A000
ПИФ КОНСЕР17.09.2021 11:12:45N/A1 950N/AN/AN/AN/A000
ПИФ РВМ27.07.2021 17:46:12N/A200N/AN/AN/AN/A000
ПИФ РосАкц24.06.2021 12:07:24N/AN/AN/AN/AN/AN/A000
ПИФ РубОбл17.09.2021 18:45:021 80800%1 8081 8081 8081 8141 8101628 9704
ПИФАльфаАП17.09.2021 18:45:02265 500−1 500−0.56%267 000266 000264 500266 000265 00061 591 0006
ПИФАльфАП217.09.2021 18:44:59N/A273 000N/AN/AN/AN/A000
ПИФАльфаФФ17.09.2021 17:35:20N/AN/AN/AN/AN/AN/A000
ПИФАпрелевN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФВариантN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФГорки-2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФГФКПрКрN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФДомПромN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФЕврообл04.06.2021 15:21:30N/AN/AN/AN/AN/AN/A000
ПИФЖилПрог15.09.2021 14:13:01N/A1 830N/AN/AN/AN/A000
ПИФИвПромN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКап21вN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКапИнвб19.06.2020N/AN/AN/AN/AN/AN/A000
ПИФКапит.2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКоммИнв01.09.2021 11:27:12N/A1 835N/AN/AN/AN/A000
ПИФКредит1N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФМскПромN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФНевский21.07.2021 16:19:43N/A86 000N/AN/AN/AN/A000
ПИФОбГородN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФОдинцПрN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФПерПрК09.06.2021 10:03:53N/A2 054N/AN/AN/AN/A000
ПИФРВМ ДНN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФРВМКап19.06.2020N/AN/AN/AN/AN/AN/A000
ПИФРВМ-Лог26.07.2021 18:14:10N/A950N/AN/AN/AN/A000
ПИФРусТрнз03.07.2020 10:18:22N/AN/AN/AN/AN/AN/A000
ПИФСбер-КН17.09.2021 18:45:0215800%15815615615815712018 8806
ПИФсубEURO17.09.2021 18:45:029 795+45+0.46%9 7509 7959 7959 7959 76515146 9251
ПИФСубРуб17.09.2021 18:45:0210 35300%10 35310 35310 35310 35310 3536 00762 190 47138
ПИФТФГСпек16.08.2021 18:20:05N/A775N/AN/AN/AN/A000
ПИФУрлНед115.09.2021 14:13:34N/AN/AN/AN/AN/AN/A000
ПИФЮгра19.06.2020N/A11 777N/AN/AN/AN/A000
Полюс17.09.2021 23:50:0112 545.5+120.5+0.97%12 42512 50012 37012 772.512 550247 6663 108 221 38718 467
Прайм НедвN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Приморье17.09.2021 18:48:1546 00000%46 00046 00046 00046 00046 000146 0001
Распадская17.09.2021 18:50:06404.82−2.94−0.72%407.76404390.22406399.241 951 200778 991 3878 788
РБК ао17.09.2021 18:50:063.732−0.042−1.11%3.7743.773.673.7783.714277 0001 028 944355
РВМ Мон-ип17.05.2021 11:22:48N/AN/AN/AN/AN/AN/A000
РВММегаплс19.06.2020N/A284 090N/AN/AN/AN/A000
РВМСтНедв119.06.2020N/A189 000N/AN/AN/AN/A000
РГС СК ао17.09.2021 18:50:060.227−0.0024−1.05%0.22940.230.22520.230.22841 533 000350 035173
РДБанк ао17.09.2021 18:50:06230+4+1.77%226230226230228306 8603
Рент.Недв.19.08.2021 16:41:41N/AN/AN/AN/AN/AN/A000
РЖД 1Б-0217.09.2021 18:48:23N/A98.4N/AN/AN/AN/A000
РЖД 1Б-0317.09.2021 18:48:23101.2+0.1+0.10%101.1101.2101.2101.2101.2910 00010 120 0002
РЖД 1Б-0417.09.2021 10:56:12N/A101.15N/AN/AN/AN/A000
РЖД 1Б-0510.09.2021 18:48:15N/A100.9N/AN/AN/AN/A000
РЖД 1Б-0613.09.2021 12:01:33N/A100N/AN/AN/AN/A000
РЖД 1Б-0724.12.2020 10:12:00N/AN/AN/AN/AN/AN/A000
РЖД 1Б-0810.09.2021 10:28:41N/A101.2N/AN/AN/AN/A000
РН-ЗапСиб17.09.2021 18:50:0639.8−0.2−0.50%4040.839.840.840.249019 73223
Роллман17.09.2021 18:48:439.95+0.05+0.51%9.9109.710.19.919 340191 15296
Роллман-п17.09.2021 18:50:0613.5−0.34−2.46%13.8413.7813.514.113.6816 070219 75983
Росбанк ао17.09.2021 18:48:0678−0.4−0.51%78.477.877.678.4781 20093 65425
РОСИНТЕРао17.09.2021 18:48:1876.8−0.2−0.26%777775.277.8763 370256 39897
Роснефть17.09.2021 23:50:01567.1−9.35−1.62%576.45579562.05580.25570.659 406 4255 368 110 66048 470
Россети ао17.09.2021 23:50:011.3305+0.0005+0.04%1.331.33361.32121.34441.3274147 981 000196 434 5285 313
Россети ап17.09.2021 18:50:061.97−0.017−0.86%1.9871.9871.9651.9911.9721 438 0002 836 153241
Россети СК17.09.2021 18:50:0627.38−0.44−1.58%27.8227.3627.3627.8427.581905 24113
РоссЦентр17.09.2021 18:48:480.4088−0.0012−0.29%0.410.4090.4010.41380.408413 622 0005 563 378741
РоссЮг ао17.09.2021 18:50:060.04605−0.00005−0.11%0.04610.04630.04580.04630.04610 100 000464 64369
Ростел -ао17.09.2021 23:50:0192.68−0.48−0.52%93.1693.2992.693.6193.194 492 710418 667 6107 606
Ростел -ап17.09.2021 18:50:0684.5+0.15+0.18%84.3584.3583.684.8584.55129 20010 921 6601 198
РсетВол ао17.09.2021 18:50:060.0569−0.00035−0.61%0.057250.05710.05690.05760.0571540 240 0002 300 449229
РСетиЛЭ17.09.2021 18:50:066.42−0.1−1.53%6.526.516.386.576.45526 2003 393 221380
РСетиЛЭ-п17.09.2021 18:50:06168.2−0.65−0.38%168.85169.1168.2173.5170.8138 05023 577 1051 484
РСетиМР ао17.09.2021 18:48:361.317−0.009−0.68%1.3261.31851.29751.3351.32054 936 0006 517 754435
РСетиЦП ао17.09.2021 18:50:060.2746−0.0095−3.34%0.28410.28350.27460.28870.2774395 480 000109 710 7961 682
РСетКубань17.09.2021 18:50:0667.5+0.2+0.30%67.367.366.467.567.323015 48315
РсетСиб ао17.09.2021 18:50:060.3025−0.0005−0.17%0.3030.30750.3010.30750.30352 090 000634 46037
РусАква ао17.09.2021 18:50:06467+1.5+0.32%465.5463.5462474.5468.521 93010 272 065652
РУСАЛ ао17.09.2021 23:50:0172.295+3.71+5.41%68.58568.467.80572.8271.58572 344 9505 178 566 997101 354
РусГидро17.09.2021 23:50:010.8175−0.0094−1.14%0.82690.82820.81330.83230.8224962 383 000791 498 46120 687
Русгрэйн17.09.2021 18:50:0612.5−0.14−1.11%12.6412.6412.512.9412.616245 5603 097 8051 703
Русолово17.09.2021 18:50:069.965+0.055+0.55%9.919.8259.829.979.89207 8002 055 544329
Русполимет25.01.2021 18:48:490.7495+0.003+0.40%0.74650.7460.7430.74950.74653 161 0002 359 857203
РуссНфт ао17.09.2021 18:50:06182.6+4+2.24%178.6178.6176.2186.2182.8152 50727 885 8242 535
РязЭнСб17.09.2021 18:50:0617.32+0.04+0.23%17.2817.4817.217.4817.2644 200762 97465
СамарЭн-ао17.09.2021 18:47:080.716−0.01−1.38%0.7260.6920.6920.740.732132 00096 53433
СамарЭн-ап17.09.2021 18:48:250.662+0.009+1.38%0.6530.6440.6440.6640.653120 00078 31011
Самолет ао17.09.2021 18:50:065 716.4+421.4+7.96%5 2955 3115 3065 8005 616.4690 7173 879 959 08043 137
СаратНПЗ17.09.2021 18:50:0612 300+50+0.41%12 25012 15012 15012 30012 200336 6002
СаратНПЗ-п17.09.2021 18:50:0615 140+40+0.26%15 10015 06015 06015 28015 1203655 521 440152
СаратЭн-ао17.09.2021 18:50:060.127200%0.12720.12720.12720.12840.127470 0008 9166
СаратЭн-ап17.09.2021 18:48:370.105+0.0002+0.19%0.10480.10580.10480.10580.105230 0003 1563
Сахэнер ао17.09.2021 18:50:064.15−0.05−1.19%4.24.264.0054.284.17146 400610 392163
СберАрБиз217.09.2021 11:08:17N/A300 000N/AN/AN/AN/A000
СберАрБиз317.09.2021 18:45:02960+5+0.52%95596096096096019601
СберАрБиз717.09.2021 17:56:12N/AN/AN/AN/AN/AN/A000
СберАрБизн17.09.2021 18:45:02310 000−10 000−3.13%320 000310 000310 000310 000310 000164 960 0003
Сбербанк17.09.2021 23:50:01329.56+2.57+0.79%326.99326.9325.7331.73330.1754 126 32017 871 079 35076 946
Сбербанк-п17.09.2021 23:50:01311.52+1.72+0.56%309.8308.55308.27313.47312.151 970 750615 169 97511 373
СберДен ОП17.09.2021 18:45:021 209+1+0.08%1 2081 2091 2091 2091 20322 4182
Светофор17.09.2021 18:50:0682.05−0.1−0.12%82.1582.15808581.853 840314 386192
СевСт-ао17.09.2021 23:50:011 571−38−2.36%1 6091 6101 563.81 6131 587.81 887 0932 996 586 72645 155
Сегежа17.09.2021 18:50:068.78+0.094+1.08%8.6868.78.5068.8198.76642 695 400374 310 0366 026
Селигдар17.09.2021 18:50:0644−0.51−1.15%44.5144.394444.7844.3489 50021 686 028334
Селигдар-п17.09.2021 18:50:0644.2−0.35−0.79%44.5544.6544.1544.844.427 7001 229 320109
СибГост ао17.09.2021 18:49:120.1225+0.008+6.99%0.11450.1160.11450.13450.127569 903 1008 897 4303 471
Система ао17.09.2021 23:50:0129.079+0.097+0.33%28.98228.94128.85929.3529.09837 929 6001 103 673 43913 517
Славн-ЯНОС17.09.2021 18:50:0620.6−0.55−2.60%21.152120.5521.320.818 800390 90562
Слав-ЯНОСп17.09.2021 18:48:2415.64−0.94−5.67%16.5817.0615.4817.115.7644 500701 126159
СМЗ-ао17.09.2021 18:50:069 61000%9 6109 6109 6009 8209 65023222 05017
Совкомфлот17.09.2021 18:50:0686.39−0.14−0.16%86.5386.5386.2586.986.45496 95042 962 5171 770
СолидРент217.09.2021 13:25:01N/AN/AN/AN/AN/AN/A000
СОЛЛЕРС17.09.2021 18:50:06225.5+0.5+0.22%225226224.5229226.56 8601 553 955176
СтаврЭнСб17.09.2021 18:50:060.692−0.0115−1.63%0.70350.7080.680.7080.686381 000261 42294
СтаврЭнСбп17.09.2021 18:48:240.5845+0.0045+0.78%0.580.5890.58050.590.585390 000228 09969
СтражУрСод02.09.2021 18:33:34N/A115.51N/AN/AN/AN/A000
Сургнфгз17.09.2021 23:50:0132.88−0.345−1.04%33.22533.2232.7633.25533.0146 101 6001 521 708 33011 102
Сургнфгз-п17.09.2021 23:50:0137.665−0.3−0.79%37.96537.97537.57537.97537.70537 883 4001 428 367 26617 780
ТамбЭнСб17.09.2021 18:50:060.559+0.038+7.29%0.5210.52150.52150.6070.5694 870 0002 769 885270
ТамбЭнСб-п17.09.2021 18:50:060.5035−0.036−6.67%0.53950.5450.480.570.5217 790 0004 058 025411
Татнфт 3ао17.09.2021 23:50:01502−6.7−1.32%508.7508.8498509.5503.26 193 8883 116 653 51723 297
Татнфт 3ап17.09.2021 23:50:01468.5−2−0.43%470.5470.5463.6471.4467.71 202 540561 981 04911 732
Таттел. ао17.09.2021 18:50:060.6325−0.0085−1.33%0.6410.6380.6040.64450.6318 097 0005 107 910405
ТГК-117.09.2021 18:50:060.011−0.000094−0.85%0.0110940.0110980.0109960.0111640.0110723 902 100 00043 206 8182 730
ТГК-1417.09.2021 18:49:530.00285−0.00005−1.72%0.00290.002880.002840.00290.00287227 000 000651 28064
ТГК-217.09.2021 18:50:060.0041−0.00002−0.49%0.004120.004120.0040350.004120.004085190 000 000776 16070
ТГК-2 ап17.09.2021 18:48:140.0065−0.00004−0.61%0.006540.006480.006470.006520.0064910 900 00070 72624
Телеграф17.09.2021 18:50:0613.92−0.02−0.14%13.941413.861413.9156 6002 176 748205
Телеграф-п17.09.2021 18:48:3210.02−0.04−0.40%10.0610.11010.110.02162 6001 630 286268
ТехнологичN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ТЗА ао17.09.2021 18:48:3397.5−0.5−0.51%98989698.5973 270316 55584
ТКЗКК ао13.09.2021 16:23:44N/A11.801N/AN/AN/AN/A000
ТКЗКК ап17.09.2021 18:48:2411.24−0.13−1.14%11.3711.3611.0311.3911.2623 500264 70663
ТКСМ ао17.09.2021 18:50:061.796−0.04−2.18%1.8361.8221.781.8341.798267 830481 647696
ТМК ао17.09.2021 18:50:0695.1−3.72−3.76%98.8299.9895.0299.9896.922 309 340223 832 2779 533
ТНСэКубань17.09.2021 18:50:06126−1.5−1.18%127.5126.5126127.5126.529036 67510
ТНСэМаЭл-п17.09.2021 18:50:0610.8+0.1+0.93%10.710.710.610.810.73 70039 48014
ТНСэнВорон17.09.2021 18:48:3268−0.2−0.29%68.268.267.868.46859040 12231
ТНСэнВор-п17.09.2021 18:50:0642.8−0.2−0.47%4342.642.642.842.630012 8003
ТНСэнМарЭл17.09.2021 18:50:0613.900%13.913.813.713.913.81 00013 8209
ТНСэнНН ао17.09.2021 18:50:062 425−25−1.02%2 4502 4902 4252 5002 45564157 04029
ТНСэнНН ап17.09.2021 18:48:26817−1−0.12%8188288138288205040 98019
ТНСэнрг ао17.09.2021 18:50:06925+15+1.65%910910905930920152139 68052
ТНСэнРст17.09.2021 18:48:330.468+0.008+1.74%0.460.4680.460.470.46843 00020 11221
ТНСэнРст-п17.09.2021 18:50:060.452+0.006+1.35%0.4460.4460.4450.4530.44950 00022 4705
ТНСэнЯр17.09.2021 18:48:2620600%20620620220620421042 92014
ТНСэнЯр-п17.09.2021 18:50:0690.5−0.5−0.55%9190909190.5706 3205
ТрансК ао14.07.2020 18:40:098 595−5−0.06%8 6008 5208 5208 6008 5951951 675 89528
Транснф ап17.09.2021 23:50:01167 000−3 250−1.91%170 250170 350166 500171 600168 1505 188871 928 6502 132
ТрансФ ао16.09.2021 11:22:27N/AN/AN/AN/AN/AN/A000
ТринфПерсп18.08.2021 10:04:51N/A730N/AN/AN/AN/A000
ТРК ао17.09.2021 18:50:060.377+0.004+1.07%0.3730.3770.3660.3770.37580 00030 0106
ТРК ап17.09.2021 18:50:060.2715−0.0005−0.18%0.2720.2680.2680.27150.2685130 00034 8752
ТрнфИП ТрЭN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ТФГ-руб.об07.09.2021 12:22:30N/A320N/AN/AN/AN/A000
УниверИПИФ19.06.2020N/AN/AN/AN/AN/AN/A000
УралСиб ао17.09.2021 18:49:170.088−0.0009−1.01%0.08890.08920.0880.08990.088525 480 0002 254 001132
Уркалий-ао19.06.2020N/A119.04N/AN/AN/AN/A000
УрКузница17.09.2021 18:50:0616 340+20+0.12%16 32016 12016 12016 34016 22027437 6808
УрлСибАкцР17.09.2021 18:45:02498−0.4−0.08%498.449849849849829961
УрлСибГИн17.09.2021 18:45:02542.8+1.1+0.20%541.7529.6529.6542.8542.71 030559 03113
УрлСибДМет17.09.2021 18:45:02219.3+1.8+0.83%217.5218.5217.5219.3218.6255 4657
УрлСибКонс17.09.2021 16:14:06N/A68.18N/AN/AN/AN/A000
УрлСибПерв17.09.2021 18:45:02238.9+5.9+2.53%233234.2234.1240.1238.3225 24211
УрлСибПроф17.09.2021 18:45:02165−3−1.79%168164.5164.5168.5168.59 9931 683 81319
Физика ао17.09.2021 18:31:41N/A11 850N/AN/AN/AN/A000
ФосАгро ао17.09.2021 23:50:014 937−175−3.42%5 1125 1184 9105 1184 973153 753764 659 44813 281
ФСК ЕЭС ао17.09.2021 23:50:010.19038−0.00582−2.97%0.19620.19620.187220.19620.19034 238 840 000806 666 93310 767
Химпром ао17.09.2021 17:09:18N/A0.99N/AN/AN/AN/A000
Химпром ап17.09.2021 18:50:0611.19−0.47−4.03%11.6611.6610.7411.8811.17440 8004 924 227749
ЦМТ ао17.09.2021 18:48:289.72−0.04−0.41%9.769.79.649.789.7216 900164 27827
ЦМТ ап17.09.2021 18:48:249−0.12−1.32%9.128.828.8298.8622 100195 61030
ЧеркизГ-ао17.09.2021 18:50:063 394.5−72.5−2.09%3 4673 4503 312.53 7003 48270 034243 856 0048 305
ЧЗПСН ао17.09.2021 18:50:062.634−0.191−6.76%2.8252.8392.5792.92.6877 147 50019 208 6315 106
ЧКПЗ ао17.09.2021 18:50:065 980+80+1.36%5 9005 9605 9005 9805 96028166 78020
ЧМК ао17.09.2021 18:50:065 340−180−3.26%5 5205 5205 2505 5205 3658244 420 720307
ЧТПЗ ао17.09.2021 18:45:31316+1.5+0.48%314.5313.5313.5316.5315.51 140359 52540
Электрцинк17.09.2021 18:48:33185.5+3+1.64%182.5184.5180186183746136 466118
ЭН+ГРУП ао17.09.2021 18:50:06801+26+3.35%775775773813799253 651202 678 8033 844
ЭнелРос ао17.09.2021 18:50:060.8424−0.0036−0.43%0.8460.8470.8370.850.844242 711 00036 001 7792 745
ЭнергияРКК17.09.2021 18:50:067 310+10+0.14%7 3007 4107 3007 4807 38077568 51048
ЭсЭфАй ао17.09.2021 18:50:06437.6+0.2+0.05%437.4437.8436439.6437.23 1901 394 49659
Югра-кредN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ЮжКузб. ао17.09.2021 18:50:06808−4−0.49%812822802830812878712 796116
Юнипро ао17.09.2021 18:50:062.751−0.045−1.61%2.7962.7922.7512.812.77558 013 000161 006 8383 917
ЮТэйр ао17.09.2021 18:50:066.82+0.04+0.59%6.786.776.716.826.7613 00087 89846
ЮУНК ао17.09.2021 18:45:088 680−30−0.34%8 7108 6908 6508 7208 68076659 61062
Якутскэн-п17.09.2021 18:48:300.318−0.007−2.15%0.3250.3290.3110.3290.322400 000128 80521
Якутскэнрг17.09.2021 18:45:070.3525−0.0095−2.62%0.3620.3630.3410.3650.35355 840 0002 063 405133
ЯТЭК ао17.09.2021 18:50:06133.95−20.85−13.47%154.8154.95129.2164.95142.6600 79085 665 3026 524
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО 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.