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 18.07.2025 19:00:04 91.46 +0.46 +0.51% 91 91.73 91.45 91.78 91.49 276 252 523 46
ANTERRA-02 18.07.2025 19:00:04 93.99 +1.19 +1.28% 92.8 92.88 92.8 94.75 93.11 820 763 512 124
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
CTRLлиз1Р1 18.07.2025 19:00:04 81.43 +1.54 +1.93% 79.89 80 79.99 81.5 81.14 9 580 6 599 008 333
CTRLлиз1Р2 18.07.2025 19:00:04 81.26 +1.56 +1.96% 79.7 79.8 79.5 81.47 80.81 28 631 22 377 579 989
HENDERSON 18.07.2025 19:00:05 106 −0.18 −0.17% 106.18 107.87 105.6 107.87 106.2 3 696 3 925 292 162
iMT_FREE01 18.07.2025 19:00:03 101.29 +0.18 +0.18% 101.11 101.06 100.5 101.29 100.75 1 016 1 023 574 94
iВУШ 1P2 18.07.2025 19:00:04 94.19 +0.12 +0.13% 94.07 94 93.01 94.4 93.69 17 563 16 454 645 806
iВУШ 1P3 18.07.2025 19:00:05 94.66 −0.26 −0.27% 94.92 94.98 94.58 94.98 94.77 5 886 5 578 270 189
iВУШ 1P4 18.07.2025 19:00:05 106.33 +0.78 +0.74% 105.55 105.55 104.93 106.45 105.58 29 654 31 308 416 789
iКарРус1P1 18.07.2025 19:00:04 99.75 +0.11 +0.11% 99.64 99.48 99.37 99.99 99.73 1 822 1 817 018 109
iКарРус1P2 18.07.2025 19:00:04 94.55 +0.17 +0.18% 94.38 94.44 93.99 94.78 94.42 7 764 7 330 916 601
iКарРус1P3 18.07.2025 19:00:04 91.74 +0.82 +0.90% 90.92 90.92 89.81 91.75 90.99 9 517 8 659 064 850
iКарРус1P4 18.07.2025 19:00:05 94.61 +0.1 +0.11% 94.51 94.5 94.34 94.7 94.54 22 822 21 575 905 438
iКарРус1P5 18.07.2025 19:00:05 105.2 +0.28 +0.27% 104.92 104.96 104.75 105.5 105.27 8 864 9 331 194 468
iКарРус1P6 18.07.2025 19:00:05 102.88 +0.91 +0.89% 101.97 101.97 101.5 102.89 102.26 14 775 15 108 819 687
iПМЕДДМ1Р3 18.07.2025 19:00:04 N/A 97.4 N/A N/A N/A N/A 0 0 0
iПМЕДДМ2Р1 18.07.2025 19:00:04 96.43 +0.41 +0.43% 96.02 96.65 95.95 96.65 96.26 820 789 329 65
iПМЕДДМ2Р2 18.07.2025 19:00:05 99.77 +0.3 +0.30% 99.47 99.5 99.46 99.79 99.62 16 059 15 998 079 338
iПозитивР1 18.07.2025 23:50:01 98.34 −0.31 −0.31% 98.65 98.59 98.26 98.92 98.44 8 072 7 947 851 675
iПозитивР2 18.07.2025 19:00:05 103.45 +0.05 +0.05% 103.4 103.44 103.13 103.84 103.34 8 104 8 374 821 353
iПозитивР3 18.07.2025 19:00:05 104.5 +0.1 +0.10% 104.4 104.39 103.4 104.94 104.41 39 878 41 637 393 559
iСелкт1Р2R 18.07.2025 19:00:04 98 +0.38 +0.39% 97.62 97.6 97.26 98 97.62 2 011 1 963 174 126
iСелкт1Р3R 18.07.2025 19:00:04 96.05 −0.33 −0.34% 96.38 96.4 95.19 96.4 95.72 9 492 9 086 134 620
iСелкт1Р4R 18.07.2025 19:00:04 99.14 +0.14 +0.14% 99 99 98.62 99.18 98.83 7 496 7 407 975 536
iСелктл1Р5 18.07.2025 19:00:05 104.26 +0.62 +0.60% 103.64 103.64 103.64 104.39 104.04 10 422 10 843 275 486
iУОМЗ Б-4 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
iУОМЗ Б-5 18.07.2025 19:00:04 98.5 −0.5 −0.51% 99 81.18 80.88 98.5 81.72 25 20 429 9
iУОМЗ Б-П1 18.07.2025 19:00:03 78.42 −21.47 −21.49% 99.89 78.42 78.42 78.42 78.42 3 2 353 2
iУОМЗ Б-П2 18.07.2025 19:00:03 N/A 83.97 N/A N/A N/A N/A 0 0 0
iХРОМОС Б1 18.07.2025 19:00:04 105 +1.2 +1.16% 103.8 103.22 102.55 105 104.61 3 294 3 445 952 278
MTRCSPR001 18.07.2025 19:00:04 99.48 −0.25 −0.25% 99.73 99.95 98.47 99.95 99.19 109 108 118 39
NSKATD-01 18.07.2025 19:00:04 99.19 +1.3 +1.33% 97.89 98.47 96.7 99.99 98.73 3 361 3 318 449 161
NSKATD-02 18.07.2025 19:00:05 114.4 +0.16 +0.14% 114.24 114.4 113.59 114.4 114.1 2 388 2 724 681 231
NSKATD-03 18.07.2025 19:00:05 105.74 −0.19 −0.18% 105.93 105.99 104.99 106.11 105.7 15 173 16 037 180 1 009
PLAZA BO01 18.07.2025 19:00:04 86.57 +1.15 +1.35% 85.42 86 86 87.52 86.66 526 455 831 121
PLAZABO-02 18.07.2025 19:00:04 91.99 +1.19 +1.31% 90.8 90.92 90.67 91.99 91.35 152 138 858 37
PolyusZL1 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-25 EUR 18.07.2025 23:50:01 N/A 97.1 N/A N/A N/A N/A 0 0 0
RUS-26 18.07.2025 23:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
RUS-27 18.07.2025 23:50:01 N/A 99 N/A N/A N/A N/A 0 0 0
RUS-27 EUR 18.07.2025 23:50:01 87.9175 −1.0825 −1.22% 89 87.9175 87.9175 87.9175 87.9175 1 7 997 996 1
RUS-28 18.07.2025 23:50:01 121.1762 −0.0215 −0.02% 121.1977 121.19 120.7391 121.9627 121.283 126 11 948 060 52
RUS-29 18.07.2025 23:50:01 N/A 96 N/A N/A N/A N/A 0 0 0
RUS-30 18.07.2025 23:50:01 104.9999 +0.0314 +0.03% 104.9685 104.6536 104.3707 105.0899 104.974 47 000 192 875 9
RUS-32 EUR 18.07.2025 23:50:01 N/A 68 N/A N/A N/A N/A 0 0 0
RUS-35 18.07.2025 23:50:01 N/A 89.5 N/A N/A N/A N/A 0 0 0
RUS-36 EUR 18.07.2025 23:50:01 N/A 66 N/A N/A N/A N/A 0 0 0
RUS-42 18.07.2025 23:50:01 N/A 70 N/A N/A N/A N/A 0 0 0
RUS-43 18.07.2025 23:50:01 N/A 89 N/A N/A N/A N/A 0 0 0
RUS-47 18.07.2025 23:50:01 N/A 78.32 N/A N/A N/A N/A 0 0 0
R-Vision 1 18.07.2025 19:00:05 96.97 −0.35 −0.36% 97.32 97.32 96.72 97.37 97.13 536 520 641 52
R-Vision 2 18.07.2025 19:00:05 114.77 +0.36 +0.31% 114.41 114.41 113.58 115.25 114.68 2 735 3 136 511 233
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 18.07.2025 19:00:04 83.3 +0.91 +1.10% 82.39 82.52 82.52 83.94 83.23 982 6 828 774 222
SELGOLD002 18.07.2025 19:00:04 84.88 +1.39 +1.66% 83.49 84.1 83.55 85.11 84.36 109 768 294 70
SELGOLD003 18.07.2025 19:00:04 83.85 +1.22 +1.48% 82.63 82.47 82.42 84 83.49 289 2 015 857 98
SELSILV01 18.07.2025 19:00:05 115.2 +1.04 +0.91% 114.16 115.28 115.2 115.3 115.29 152 166 840 8
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 18.07.2025 23:50:01 93.75 −0.01 −0.01% 93.76 93.98 93.39 94 93.63 322 301 475 69
sАтомэнп02 18.07.2025 19:00:04 97.12 +0.2 +0.21% 96.92 97.07 96.95 97.23 97.17 5 475 5 319 852 121
sВЭБ2P-33 18.07.2025 23:50:01 92.06 +0.37 +0.40% 91.69 91.97 91.5 92.5 92.32 34 173 31 548 793 1 947
sВЭБP-39 18.07.2025 19:00:04 96.62 +0.12 +0.12% 96.5 96.91 96.22 97.17 96.74 615 593 619 79
sГПБ005P1P 18.07.2025 23:50:01 97.49 +0.49 +0.51% 97 96.85 95.93 97.49 96.83 1 689 1 635 525 189
sЕвТран2P1 18.07.2025 19:00:04 83.8 +0.73 +0.88% 83.07 83.07 82.96 83.98 83.36 6 663 5 554 468 495
sЕвТранс01 18.07.2025 19:00:05 99.83 −0.11 −0.11% 99.94 99.99 99.5 100.14 99.79 153 642 153 322 309 3 415
sЕвТрнс2P2 18.07.2025 19:00:04 83.96 +0.55 +0.66% 83.41 83.43 83.26 83.96 83.58 2 418 2 020 954 216
sИАДОМ1P19 18.07.2025 19:00:04 N/A 96.72 N/A N/A N/A N/A 0 0 0
sИАДОМ1P26 18.07.2025 19:00:04 N/A 95.93 N/A N/A N/A N/A 0 0 0
sИАДОМ1P37 18.07.2025 19:00:04 98 +0.49 +0.50% 97.51 97.55 97.55 98 97.59 65 52 254 4
sКапиталР1 18.07.2025 19:00:04 93.99 +1.99 +2.16% 92 92 91.82 94 92.03 13 530 12 451 295 93
sЛЕГЕНД2P1 18.07.2025 19:00:04 92.6 −1.4 −1.49% 94 92.6 92.6 92.6 92.6 15 13 890 1
sМГор74-об 18.07.2025 19:00:04 83.33 −0.64 −0.76% 83.97 83 82.7 85.25 84.03 2 210 1 857 134 292
sМЕТАЛИ1P9 18.07.2025 23:50:01 101.18 +0.05 +0.05% 101.13 101.08 100.96 101.19 100.93 3 127 3 158 228 146
sРостл1P6R 18.07.2025 19:00:04 99.28 +0.06 +0.06% 99.22 99.39 99.1 99.39 99.36 131 130 161 13
sРуСол клА 18.07.2025 19:00:03 N/A 90.95 N/A N/A N/A N/A 0 0 0
sРуСол клБ 18.07.2025 19:00:03 87.49 −1.19 −1.34% 88.68 88.7 87.49 88.7 88.44 47 26 009 4
sРуСол клВ 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
sСОПФДОМ10 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
sСОПФДОМ11 18.07.2025 19:00:05 N/A 107 N/A N/A N/A N/A 0 0 0
sСОПФДОМ13 18.07.2025 19:00:05 103.5 −0.35 −0.34% 103.85 103.64 102.85 103.8 103.39 125 129 233 23
sСОПФДОМ3 18.07.2025 19:00:04 97.58 +0.33 +0.34% 97.25 96.82 96.76 97.65 97.06 1 557 1 511 233 172
sСОПФДОМ4 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
sСОПФДОМ5 18.07.2025 19:00:04 95.5 +0.05 +0.05% 95.45 94.29 94.29 95.69 94.94 18 17 089 10
sСОПФДОМ6 18.07.2025 19:00:04 97.45 −0.05 −0.05% 97.5 97.68 97.04 97.77 97.5 305 297 370 34
sСОПФДОМ8 18.07.2025 19:00:04 97.7 +0.06 +0.06% 97.64 96.81 96.75 97.96 97.35 65 63 278 23
sСОПФДОМ9 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
sСоц.раз01 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
sСоц.раз02 18.07.2025 19:00:03 93.25 −3.14 −3.26% 96.39 97.31 93.25 97.32 94.5 20 5 649 7
sСТМ 1P2 18.07.2025 19:00:04 90.99 +0.64 +0.71% 90.35 90.34 90.05 91.33 90.66 16 462 14 923 774 242
sТбанк3P1 18.07.2025 19:00:04 96.32 −0.03 −0.03% 96.35 95.55 95.47 96.48 96.16 45 43 271 18
sТКК кл.А1 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
sТКК кл.А2 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
sТКК кл.А3 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
sТКК кл.А4 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
sТКК кл.Б 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
VEB FIN-25 18.07.2025 19:00:05 100 0 0% 100 100 100 100 100 15 1 172 784 5
А101 1P01 18.07.2025 19:00:04 100.13 +0.11 +0.11% 100.02 100.02 99.61 100.25 100.06 505 505 324 112
АБЗ-1 1Р03 18.07.2025 19:00:04 97.99 +0.35 +0.36% 97.64 97.8 97.42 97.99 97.79 2 398 1 184 279 177
АБЗ-1 1Р04 18.07.2025 19:00:04 95.6 +0.25 +0.26% 95.35 95.39 95.01 95.96 95.31 27 858 17 788 729 647
АБЗ-1 1Р05 18.07.2025 19:00:04 93.18 +0.2 +0.22% 92.98 92.73 92.36 93.19 92.81 4 372 3 388 277 271
АБЗ-1 2Р01 18.07.2025 19:00:05 94.54 +0.39 +0.41% 94.15 94.82 93.8 94.82 94.37 3 387 3 196 433 148
АБЗ-1 2Р02 18.07.2025 19:00:05 100.45 +0.21 +0.21% 100.24 100.42 100 100.49 100.2 6 203 6 215 450 331
АБЗ-1 2Р03 18.07.2025 19:00:05 107.73 −0.08 −0.07% 107.81 107.81 106.6 107.85 107.64 18 725 20 155 150 610
АВТОБФ БП3 18.07.2025 19:00:04 90.96 −0.86 −0.94% 91.82 91.95 90.96 91.95 91.06 224 203 977 23
АВТОБФ БП4 18.07.2025 19:00:04 100.01 0 0% 100.01 98.01 98.01 100.01 99.89 169 168 812 13
АВТОБФ БП5 18.07.2025 19:00:04 98.95 +2.68 +2.78% 96.27 98.99 98.29 98.99 98.82 13 12 846 10
АВТОБФ БП6 18.07.2025 19:00:04 N/A 97.93 N/A N/A N/A N/A 0 0 0
АВТОДОМ1Р2 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор 03 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор 04 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор2Р1 18.07.2025 19:00:03 98 +0.44 +0.45% 97.56 99.88 96.51 99.9 99.16 86 57 138 11
Автодор3Р1 18.07.2025 19:00:03 95.65 +0.04 +0.04% 95.61 95.72 95.6 95.94 95.79 503 414 347 48
Автодор3Р2 18.07.2025 23:50:01 91.3 +0.4 +0.44% 90.9 91.16 90.57 91.5 91.07 5 420 4 936 245 302
Автодор3Р3 18.07.2025 19:00:04 96.3 +0.46 +0.48% 95.84 96.01 95.63 96.3 96.09 926 889 753 98
Автодор4Р1 18.07.2025 23:50:01 90.81 +0.11 +0.12% 90.7 89.87 89.87 91.14 90.86 674 612 428 78
Автодор4Р4 18.07.2025 19:00:04 93.9 +0.2 +0.21% 93.7 93.59 93.54 94 93.93 505 474 344 33
Автодор5Р1 18.07.2025 19:00:04 93.8 +0.14 +0.15% 93.66 93.66 93.65 94.15 93.86 4 008 3 009 574 288
Автодор5Р2 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р3 18.07.2025 23:50:01 96.84 −0.15 −0.15% 96.99 97.15 96.4 97.15 96.84 699 676 913 89
Автодор5Р4 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Автом01CNY 18.07.2025 19:00:05 104.6006 −0.7778 −0.74% 105.3784 105.2996 104.003 105.2996 105.1303 412 469 807 34
АгроUSD1P1 18.07.2025 19:00:05 99.28 −0.37 −0.37% 99.65 99.65 98 99.7 98.5805 2 759 2 126 520 247
Агродом01 18.07.2025 19:00:04 84.73 −1.22 −1.42% 85.95 85.05 84.67 85.19 84.97 1 174 997 533 69
Агродом02 18.07.2025 19:00:05 100 0 0% 100 100 99.63 100.04 100 727 727 012 33
АГТК БО-01 18.07.2025 19:00:04 95.85 −0.21 −0.22% 96.06 96.57 95.85 97 96.67 443 428 227 51
АГТК БО-02 18.07.2025 19:00:04 86.62 +2.4 +2.85% 84.22 84.99 84.99 91.99 87.2 504 439 486 69
АГТК БО-03 18.07.2025 19:00:04 88.57 +0.29 +0.33% 88.28 88.41 88.05 88.79 88.54 248 219 582 56
АГТК БО-04 18.07.2025 19:00:04 89.44 +0.14 +0.16% 89.3 91.01 88.32 91.24 89.81 24 21 554 13
АГТК БО-05 18.07.2025 19:00:04 89.93 +0.01 +0.01% 89.92 89.93 89.7 89.93 89.87 150 134 802 19
АЗБУКАВКП1 18.07.2025 19:00:03 96.51 +0.19 +0.20% 96.32 96.1 96.1 96.6 96.43 854 823 547 80
АЗБУКАВКП2 18.07.2025 19:00:04 107.97 +3.35 +3.20% 104.62 104.8 103.99 108.61 105.8 599 633 736 93
АЗБУКАВКП3 18.07.2025 19:00:04 100.27 +0.28 +0.28% 99.99 100 100 100.41 100.25 527 528 319 46
АЙГЕНИС-01 18.07.2025 19:00:04 98.16 +0.56 +0.57% 97.6 97.06 97 98.48 97.73 209 204 264 20
АйДиКол1P1 18.07.2025 19:00:05 106.49 +0.87 +0.82% 105.62 105.65 105.6 106.57 106.07 3 777 4 006 359 209
АйДиКол1P3 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
АйДиКол1P4 18.07.2025 19:00:05 103.43 +0.94 +0.92% 102.49 102.68 102.56 103.45 103.13 695 716 771 80
АйДиКол1P5 18.07.2025 19:00:05 103.24 +0.74 +0.72% 102.5 102.54 102.33 103.25 102.92 3 451 3 551 702 155
АйДиКол1Р2 18.07.2025 19:00:05 98.89 +0.08 +0.08% 98.81 98.81 97.96 99 98.61 621 612 383 50
АйДиКоле03 18.07.2025 19:00:04 94.54 +1.13 +1.21% 93.41 93.67 93.67 94.54 94.16 400 376 624 31
АйДиКоле04 18.07.2025 19:00:04 93.89 +0.09 +0.10% 93.8 93.52 93.5 94.09 93.92 20 18 785 11
АйДиКоле05 18.07.2025 19:00:04 N/A 104.97 N/A N/A N/A N/A 0 0 0
АйДиКоле06 18.07.2025 19:00:04 94.32 +0.46 +0.49% 93.86 93.99 93.96 94.35 94.21 2 515 2 369 302 160
АйДиКоле07 18.07.2025 19:00:04 96.3 −0.21 −0.22% 96.51 96.51 95.84 96.51 96.33 265 255 265 39
АИЖК14-2А3 18.07.2025 19:00:03 N/A 205 N/A N/A N/A N/A 0 0 0
АквилонЛP2 18.07.2025 19:00:04 97.42 +0.17 +0.17% 97.25 96.97 96.55 98.12 97.35 182 132 886 30
АквилонЛP3 18.07.2025 19:00:04 99 +1.44 +1.48% 97.56 97.86 94.67 99 98.79 691 409 596 60
Акрон Б1P1 18.07.2025 19:00:03 87.85 0 0% 87.85 87.85 87.85 87.85 87.85 1 879 1
Акрон Б1P2 18.07.2025 19:00:03 87.45 0 0% 87.45 87.45 87.45 87.45 87.45 1 875 1
Акрон Б1P4 18.07.2025 19:00:04 101.4 +0.201 +0.20% 101.199 100.8954 100.8954 101.7 101.1112 166 1 825 842 53
Акрон Б1P5 18.07.2025 19:00:05 100.64 +0.25 +0.25% 100.39 100.2 100.12 100.64 100.31 1 161 1 164 560 115
Акрон Б1P6 18.07.2025 19:00:05 103.92 −0.1 −0.10% 104.02 104.01 103.43 104.01 103.74 5 483 5 688 018 206
Акрон Б1P7 18.07.2025 19:00:05 105.4 +0.8246 +0.79% 104.5754 104.9155 104.463 106 104.8731 2 588 29 526 048 108
Акрон Б1P8 18.07.2025 19:00:05 103.3438 +0.3437 +0.33% 103.0001 103.8995 102.7551 103.8995 103.4243 503 40 635 359 54
Акрон Б1P9 18.07.2025 19:00:05 104.2498 +0.4498 +0.43% 103.8 103.9899 103.4339 104.2498 103.9251 72 5 850 319 50
АЛРОCЗ027Д 18.07.2025 23:50:01 94.49 +0.0301 +0.03% 94.4599 94.16 93.5009 94.49 93.8896 1 184 87 155 308 40
АЛРОСА1Р1 18.07.2025 23:50:01 99.8 +0.42 +0.42% 99.38 99.54 99.25 99.89 99.64 8 591 8 559 772 431
АЛРОСА1Р2 18.07.2025 19:00:05 100.08 +0.01 +0.01% 100.07 100.17 99.93 100.17 99.94 6 754 6 758 015 218
АЛРОСА1Р3 18.07.2025 23:50:01 101.4 −0.0007 0% 101.4007 101.4007 101.0012 101.7986 101.3586 3 360 26 627 275 79
Альта 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 18.07.2025 23:50:01 109.9 +4.9 +4.67% 105 111.53 109.9 111.55 110.05 1 133 1 246 842 7
АЛЬФА БО40 18.07.2025 23:50:01 99.63 +0.89 +0.90% 98.74 98.37 98.37 99.64 99.13 49 48 573 18
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
АЛЬФАБ ЗО2 18.07.2025 23:50:01 99.9 +0.49 +0.49% 99.41 99.31 99 100.04 99.57 11 1 095 240 8
АЛЬФАБ1Р04 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р10 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р11 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р13 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р14 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р15 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р16 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р17 18.07.2025 19:00:05 71.26 0 0% 71.26 60 60 71.26 67.51 3 2 025 3
АЛЬФАБ1Р18 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р19 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р20 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р26 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р5 18.07.2025 19:00:04 N/A 114.99 N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р6 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р9 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р23 18.07.2025 19:00:04 97.37 +0.45 +0.46% 96.92 96.9 96 97.38 96.68 6 681 6 459 493 223
АЛЬФАБ2Р24 18.07.2025 19:00:04 97 +0.4 +0.41% 96.6 97 96.33 97.01 96.84 3 861 3 738 983 286
АЛЬФАБ2Р25 18.07.2025 23:50:01 97.78 +0.07 +0.07% 97.71 97.97 97 97.98 97.39 462 449 947 65
АЛЬФАБ2Р26 18.07.2025 23:50:01 98.5 −0.13 −0.13% 98.63 98.33 98.3 98.63 98.49 532 523 957 67
АЛЬФАБ2Р29 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
АльфаБО-18 18.07.2025 19:00:03 102.38 −0.11 −0.11% 102.49 101.8 101.79 102.5 102.5 85 357 87 490 691 126
АльфаБО-21 18.07.2025 23:50:01 99.3 −0.33 −0.33% 99.63 99.79 97.8 99.8 99.23 29 28 777 23
АЛЬФА-БС01 18.07.2025 19:00:03 N/A 82.24 N/A N/A N/A N/A 0 0 0
АЛЬФАДОН01 18.07.2025 19:00:04 90.6 +1.79 +2.02% 88.81 88.81 88.81 91.01 90.08 2 442 2 199 771 218
АЛЬФАЗО350 18.07.2025 23:50:01 86.9406 −0.3361 −0.39% 87.2767 86.9999 86 87.2307 86.6455 44 2 980 748 19
АЛЬФАЗО850 18.07.2025 23:50:01 98.3065 +0.0986 +0.10% 98.2079 98.1991 98.1991 98.7 98.5327 79 6 086 032 34
АльфаЛБ02 18.07.2025 19:00:05 100 0 0% 100 100 99.99 100.27 100 6 651 6 651 181 193
АЛЬЯНС 1P1 18.07.2025 19:00:04 92.99 +0.24 +0.26% 92.75 93.05 92.41 93.05 92.68 352 326 242 66
АЛЬЯНС 1P2 18.07.2025 19:00:04 86.66 +0.22 +0.25% 86.44 86.71 85.87 86.71 86.43 35 30 249 23
АЛЬЯНС 1P3 18.07.2025 19:00:04 86.67 +0.15 +0.17% 86.52 86.4 86.39 86.93 86.62 836 724 125 81
АЛЬЯНС 1P4 18.07.2025 19:00:04 82.94 +0.43 +0.52% 82.51 82.6 80.99 83.49 82.37 3 933 3 239 464 358
АЛЬЯНС 1P5 18.07.2025 19:00:04 84.55 +0.04 +0.05% 84.51 85.78 83.75 85.78 84.38 341 287 730 56
АЛЬЯНС 1P6 18.07.2025 19:00:04 83.18 +0.3 +0.36% 82.88 82.92 82.92 83.2 83.1 1 174 975 581 135
АЛЬЯНС 1P7 18.07.2025 19:00:05 97.89 +0.04 +0.04% 97.85 97.85 97.81 97.89 97.87 171 167 350 30
Амур 24001 18.07.2025 19:00:05 105.5 +0.22 +0.21% 105.28 104.9 104.36 105.5 105.44 2 798 2 950 149 135
АНТЕРРА-03 18.07.2025 19:00:05 105.95 +1.54 +1.47% 104.41 104.85 104.17 105.99 105 1 667 1 750 326 146
АПРИ 05 18.07.2025 19:00:04 98.06 −0.16 −0.16% 98.22 98.26 98 98.58 98.37 3 180 782 042 153
АПРИ 2Р1 18.07.2025 19:00:04 97.5 −0.27 −0.28% 97.77 97.71 97 97.8 97.55 4 726 4 610 427 417
АПРИ 2Р10 18.07.2025 19:00:05 100.7 +0.3 +0.30% 100.4 100.49 100.39 100.79 100.64 7 445 7 492 611 688
АПРИ 2Р2 18.07.2025 19:00:04 100 +0.16 +0.16% 99.84 99.84 99.64 100.78 99.99 13 840 13 847 114 693
АПРИ 2Р3 18.07.2025 19:00:04 96.76 +0.34 +0.35% 96.42 96.42 96.36 96.8 96.66 3 049 2 947 048 405
АПРИ 2Р4 18.07.2025 19:00:04 99.8 −0.14 −0.14% 99.94 99.98 99.6 100.08 99.94 2 418 2 416 582 207
АПРИ 2Р5 18.07.2025 19:00:05 98.72 0 0% 98.72 98.71 98.6 98.72 98.66 1 122 1 106 991 316
АПРИ 2Р6 18.07.2025 19:00:05 97.72 +0.62 +0.64% 97.1 97.72 97.55 97.72 97.68 25 24 420 4
АПРИ 2Р7 18.07.2025 19:00:05 101.43 +1.13 +1.13% 100.3 100.22 100.21 101.49 100.76 1 744 1 757 204 242
АПРИ 2Р8 18.07.2025 19:00:05 104.96 +1.47 +1.42% 103.49 103.52 103.44 105.33 104.35 7 205 7 518 592 585
АПРИ 2Р9 18.07.2025 19:00:05 100.65 +0.21 +0.21% 100.44 100.44 100.4 100.74 100.64 8 452 8 506 381 660
Апт36,61P1 18.07.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
Апт36,62P1 18.07.2025 19:00:03 N/A 99.95 N/A N/A N/A N/A 0 0 0
Апт36,62P2 18.07.2025 19:00:05 106.35 +0.54 +0.51% 105.81 105.61 105.59 108.8 106.99 2 654 2 839 463 117
АРАГОН БП1 18.07.2025 19:00:03 N/A 102.01 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 18.07.2025 19:00:03 N/A 103 N/A N/A N/A N/A 0 0 0
АРАГОН об 18.07.2025 19:00:03 N/A 102 N/A N/A N/A N/A 0 0 0
АРЕНЗА1Р01 18.07.2025 19:00:04 97.95 +0.17 +0.17% 97.78 97.85 97.14 97.95 97.8 591 288 999 56
АРЕНЗА1Р02 18.07.2025 19:00:04 94.4 −0.1 −0.11% 94.5 94.08 94.08 94.89 94.62 5 009 2 843 782 52
АРЕНЗА1Р03 18.07.2025 19:00:04 97.38 +0.16 +0.16% 97.22 97.26 97.26 97.74 97.42 2 619 2 551 412 114
АРЕНЗА1Р04 18.07.2025 19:00:04 96.37 −0.13 −0.13% 96.5 96.7 96 96.7 96.12 924 888 181 58
АРЕНЗА1Р05 18.07.2025 19:00:04 100.2 +0.31 +0.31% 99.89 100.9 99.95 100.9 100.52 170 170 877 24
АРЕНЗА1Р06 18.07.2025 19:00:05 100.41 +0.4 +0.40% 100.01 101.1 99.02 101.11 99.91 53 52 952 21
Арктик 01 18.07.2025 19:00:05 107.6 +0.96 +0.90% 106.64 106.7 106.64 107.7 107.14 1 840 1 971 346 177
АрлифтБО01 18.07.2025 19:00:04 102.15 +0.26 +0.26% 101.89 102.01 102 102.15 102.1 123 94 188 7
Артгн БО01 18.07.2025 19:00:04 91.97 +0.25 +0.27% 91.72 91.69 91.59 91.97 91.87 136 124 941 48
Асача 1P1 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
АСВ 1Р01 18.07.2025 19:00:04 91.19 +0.29 +0.32% 90.9 91.4 91.16 91.4 91.33 177 161 646 21
АСВ 1Р02 18.07.2025 19:00:04 93.66 +0.18 +0.19% 93.48 93.4 92.83 93.92 93.32 141 131 588 30
АСВ 1Р03 18.07.2025 19:00:05 99.5 −0.33 −0.33% 99.83 99.71 98.81 99.71 99.19 2 532 2 511 401 131
АСпэйс 1Р1 18.07.2025 19:00:04 92.6 +2.18 +2.41% 90.42 90.42 90.37 92.95 91.63 644 590 117 198
АСпэйс 1Р2 18.07.2025 19:00:05 113.38 +0.49 +0.43% 112.89 112.79 109.15 113.39 112.11 1 643 1 841 981 179
АСПЭКДом02 18.07.2025 19:00:04 99.2 +0.35 +0.35% 98.85 98.93 98.93 99.2 99.01 173 171 290 21
АТОМ БП01 18.07.2025 19:00:04 94.14 −0.16 −0.17% 94.3 94.51 93.82 94.99 94.2 50 47 101 25
Атомэнп04 18.07.2025 23:50:01 103.11 +0.18 +0.17% 102.93 103.33 102.58 103.33 103.1 1 103 1 137 199 144
Атомэнпр03 18.07.2025 23:50:01 99.79 0 0% 99.79 99.8 99.71 100.78 99.78 6 853 6 838 194 219
Атомэнпр05 18.07.2025 19:00:05 110.8 −0.2 −0.18% 111 111.9 110.4 111.9 110.58 140 836 155 724 388 1 315
Атомэнпр06 18.07.2025 19:00:05 100.95 +1.02 +1.02% 99.93 100.06 100.0109 101.1 100.4516 11 016 867 371 448 851
АФАНСБО-01 18.07.2025 19:00:04 95.36 +0.16 +0.17% 95.2 95.14 93.91 95.73 94.99 275 261 220 79
АФБАНК1Р10 18.07.2025 19:00:04 97.2 +0.23 +0.24% 96.97 96.98 96.86 97.48 97.17 115 111 750 33
АФБАНК1Р11 18.07.2025 19:00:04 98.31 +0.1 +0.10% 98.21 97.85 97.53 98.36 98.02 23 297 22 836 343 253
АФБАНК1Р12 18.07.2025 19:00:04 97.2 −0.12 −0.12% 97.32 97.42 95.96 97.77 96.7 13 059 12 627 418 260
АФБАНК1Р13 18.07.2025 19:00:05 97.3 +0.19 +0.20% 97.11 97.33 97 97.33 97.02 10 817 10 494 780 88
АФБАНК1Р14 18.07.2025 23:50:01 109 +0.37 +0.34% 108.63 108.63 108.14 109 108.77 3 150 3 426 374 245
Аэрофл БО1 18.07.2025 23:50:01 93.84 +0.17 +0.18% 93.67 93.47 93.35 93.87 93.57 6 561 6 139 352 363
Аэрофл2Б01 18.07.2025 19:00:05 101.47 +0.18 +0.18% 101.29 101.69 101.1 101.7 101.45 30 423 30 863 529 378
Аэрфью2Р02 18.07.2025 19:00:04 96.27 +0.82 +0.86% 95.45 95.45 95.03 96.92 95.82 7 797 7 470 850 207
Аэрфью2Р03 18.07.2025 19:00:04 96.58 +0.02 +0.02% 96.56 96.39 96.31 96.85 96.6 2 206 2 131 037 89
Аэрфью2Р04 18.07.2025 19:00:05 107.3 +0.49 +0.46% 106.81 106.84 106.84 107.3 107.08 2 923 3 129 882 169
Аэрфью2Р05 18.07.2025 19:00:05 100.48 +0.18 +0.18% 100.3 100.38 100.28 100.67 100.42 43 988 44 174 431 1 277
Байсэл 1Р1 18.07.2025 19:00:04 98.55 +0.38 +0.39% 98.17 98.2 98.17 98.73 98.47 1 027 1 011 297 242
Байсэл 1Р2 18.07.2025 19:00:05 101.14 +0.44 +0.44% 100.7 100.7 100.54 101.14 100.74 142 143 049 39
БалтЛизБП6 18.07.2025 19:00:04 98.94 +0.26 +0.26% 98.68 98.61 98.24 99.3 98.6 522 174 988 68
БалтЛизБП7 18.07.2025 19:00:04 97.36 +0.17 +0.17% 97.19 97.15 97.15 97.36 97.21 213 138 725 20
БалтЛизБП8 18.07.2025 19:00:04 102.69 −0.11 −0.11% 102.8 102.8 101.86 103.1 102.99 9 771 10 063 152 260
БалтЛизБП9 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
БалтЛизП10 18.07.2025 23:50:01 94.49 +0.56 +0.60% 93.93 93.93 93.66 94.75 94.45 22 912 21 641 010 731
БалтЛизП11 18.07.2025 23:50:01 92.89 +0.16 +0.17% 92.73 92.92 92.81 93.34 92.9 17 481 16 239 641 1 282
БалтЛизП12 18.07.2025 23:50:01 92.5 −0.05 −0.05% 92.55 92.54 91.99 92.55 92.47 32 366 29 928 137 696
БалтЛизП13 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
БалтЛизП14 18.07.2025 19:00:05 N/A 105 N/A N/A N/A N/A 0 0 0
БалтЛизП15 18.07.2025 23:50:01 107.69 +0.76 +0.71% 106.93 106.93 106.71 107.88 107.2 5 801 6 218 494 469
БалтЛизП16 18.07.2025 19:00:05 105 +0.7 +0.67% 104.3 104.3 104.3 105.1 104.74 15 877 16 630 003 619
БанкДОМ1P2 18.07.2025 19:00:05 N/A 100 N/A N/A N/A N/A 0 0 0
Баррель01 18.07.2025 19:00:05 100 +0.1 +0.10% 99.9 99.9 99.9 100 99.97 898 897 718 70
Башкорт20 18.07.2025 19:00:03 98.77 −0.18 −0.18% 98.95 98.12 98.1 98.78 98.49 40 15 759 19
Башкорт21 18.07.2025 19:00:04 93.06 +0.6 +0.65% 92.46 92.78 92.77 93.3 92.99 45 16 738 19
Башкорт23 18.07.2025 19:00:04 97.2 +0.25 +0.26% 96.95 96.96 96.48 97.2 96.91 326 315 924 61
Башкорт24 18.07.2025 19:00:05 113.15 +0.25 +0.22% 112.9 112.85 112.85 113.22 112.91 1 629 1 839 284 71
Башкорт25 18.07.2025 19:00:05 101.89 −0.11 −0.11% 102 102 101.5 102 101.86 2 316 2 359 086 49
БашнфтБО10 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 18.07.2025 19:00:03 89.27 +1.1 +1.25% 88.17 88.17 88.17 91 89.17 179 159 608 27
БашнфтБО9 07.07.2025 19:00:00 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньг-2P2 18.07.2025 19:00:04 91.7 +1.52 +1.69% 90.18 90.67 90 91.98 90.36 570 515 058 70
БДеньг-2P3 18.07.2025 19:00:04 87.24 +0.24 +0.28% 87 87 85.51 87.48 86.6 1 666 1 442 820 109
БДеньг-2P4 18.07.2025 19:00:04 106.5 +2.04 +1.95% 104.46 104.4 103.9 106.5 105.28 3 140 3 307 533 744
БДеньг-2P5 18.07.2025 19:00:04 101.79 +0.59 +0.58% 101.2 101.2 101.04 101.8 101.43 1 895 1 922 235 121
БДеньг-2P6 18.07.2025 19:00:04 97 +1.24 +1.29% 95.76 95.84 94.95 97.2 95.52 3 648 3 484 428 239
БДеньг-2P7 18.07.2025 19:00:04 100.03 +0.08 +0.08% 99.95 99.9 99.75 100.03 99.93 1 213 1 212 196 88
БДеньг-2P8 18.07.2025 19:00:05 102.9 +0.55 +0.54% 102.35 102.15 102.1 102.95 102.58 2 749 2 819 839 462
БДеньг-3P1 18.07.2025 19:00:05 104.19 −0.01 −0.01% 104.2 104.57 103.57 104.85 103.96 23 450 24 377 979 599
БДеньг-Ю01 18.07.2025 19:00:04 102.2358 +0.7513 +0.74% 101.4845 102.2358 102.2358 102.2358 100.9035 28 31 141 4
БелОб34016 18.07.2025 19:00:03 98.54 −0.4 −0.40% 98.94 98.94 98.52 98.95 98.59 1 868 110 502 84
БИАНКА-01 18.07.2025 19:00:04 97.81 +2.02 +2.11% 95.79 95.5 95.5 97.93 96.21 686 659 987 115
БИАНКА-02 18.07.2025 19:00:05 106.55 +0.6 +0.57% 105.95 105.96 104.48 106.99 106.22 650 690 434 128
БИЗНЕС01 18.07.2025 19:00:04 92.99 +2.04 +2.24% 90.95 90.25 90.25 93.08 92.11 1 758 1 619 344 186
БинФарм1P1 18.07.2025 19:00:04 101.97 +0.13 +0.13% 101.84 101.83 101.29 102.07 101.67 399 405 675 72
БинФарм1P2 18.07.2025 19:00:04 103.92 −1.98 −1.87% 105.9 105.99 101.36 105.99 103.8 1 004 1 042 115 165
БинФарм1P3 18.07.2025 19:00:04 98.7 +0.77 +0.79% 97.93 97.95 97.78 98.8 98.33 8 722 8 575 909 251
БинФарм1P4 18.07.2025 19:00:05 108.05 +0.34 +0.32% 107.71 107.68 107.03 109 108.11 10 649 11 512 544 371
БинФарм1P5 18.07.2025 19:00:05 106.38 +1.13 +1.07% 105.25 105.25 105.2 106.95 105.39 18 240 19 223 016 232
БинФарм1P6 18.07.2025 19:00:05 101.79 +0.82 +0.81% 100.97 102.97 100.51 102.97 101.07 15 546 15 713 042 195
БиоВит 1Р1 18.07.2025 19:00:05 108.7 +1.01 +0.94% 107.69 107.71 107.41 108.7 107.69 628 676 320 81
БКСБ1Р-02 18.07.2025 19:00:04 N/A 93.7 N/A N/A N/A N/A 0 0 0
БКСБ1Р-03 18.07.2025 19:00:04 N/A 101.1 N/A N/A N/A N/A 0 0 0
БКСБ1Р-06 18.07.2025 19:00:04 N/A 127.43 N/A N/A N/A N/A 0 0 0
БКСБ1Р-07 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-08 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-09 18.07.2025 19:00:04 N/A 136.4 N/A N/A N/A N/A 0 0 0
БМБанкБ02 18.07.2025 19:00:03 N/A 98 N/A N/A N/A N/A 0 0 0
БМБанкИОП2 18.07.2025 19:00:03 N/A 90 N/A N/A N/A N/A 0 0 0
БМБанкП07 18.07.2025 19:00:03 91.76 +0.1 +0.11% 91.66 91.97 90.41 91.97 91.63 65 59 557 17
БМБанкП08 18.07.2025 19:00:04 89.78 +2.16 +2.47% 87.62 89.78 89.78 89.78 89.78 6 5 387 6
БНТЛ 1Р2 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
БорецК1Р01 18.07.2025 19:00:04 83.36 +1.36 +1.66% 82 82 82 83.37 82.54 6 204 5 120 859 343
БорецК1Р02 18.07.2025 19:00:04 90.38 +0.78 +0.87% 89.6 89.6 87.17 90.38 89.46 775 693 315 112
БорецКЗО26 18.07.2025 23:50:01 78 −0.399 −0.51% 78.399 78.5 77.7999 78.5 78.0052 405 24 700 487 141
Боржоми1Р2 18.07.2025 19:00:04 99.34 −0.29 −0.29% 99.63 99.64 99.25 99.66 99.53 273 271 720 45
БрайтФ БП1 18.07.2025 19:00:03 N/A 99.8 N/A N/A N/A N/A 0 0 0
Брус 2P02 18.07.2025 19:00:04 98 −0.14 −0.14% 98.14 98.14 97.82 98.2 98.01 17 518 17 169 203 1 055
Брус 2P03 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
Брус 2P05 18.07.2025 19:00:05 102.94 −0.06 −0.06% 103 103 102.53 103 102.97 52 405 53 961 360 1 451
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 18.07.2025 19:00:04 96.16 +0.21 +0.22% 95.95 95.88 95.66 96.39 95.97 1 997 1 916 469 81
БЭЛТИ БОП3 18.07.2025 19:00:03 98.41 +0.12 +0.12% 98.29 97.75 97.75 98.45 98.29 42 7 843 23
БЭЛТИ БОП4 18.07.2025 19:00:04 90.12 +0.38 +0.42% 89.74 90.32 89.2 90.35 89.98 312 150 193 49
БЭЛТИ БОП5 18.07.2025 19:00:04 96.67 +0.79 +0.82% 95.88 95.88 95.33 96.85 96.05 195 56 190 38
БЭЛТИ БОП6 18.07.2025 19:00:04 93.88 +1.1 +1.19% 92.78 94.02 92.85 95 94.37 98 92 481 36
БЭЛТИ БОП7 18.07.2025 19:00:05 102.77 −0.23 −0.22% 103 102.95 102.61 107 104.23 152 158 427 32
ВБРР 1P-05 18.07.2025 19:00:03 100.6 +0.05 +0.05% 100.55 100.1 100.1 100.6 100.49 27 27 132 5
ВЕРАТЕК-01 18.07.2025 19:00:05 100.08 −0.06 −0.06% 100.14 100.14 100 100.15 100.07 10 893 10 900 272 402
ВертолетБ1 18.07.2025 19:00:03 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ3 17.07.2025 19:00:03 N/A 98.01 N/A N/A N/A N/A 0 0 0
ВертолетБ4 18.07.2025 19:00:03 N/A 115 N/A N/A N/A N/A 0 0 0
ВЗВТ-01 18.07.2025 19:00:05 109.45 +0.34 +0.31% 109.11 108.51 108.51 109.46 109.09 157 171 269 35
Виллин1P1 18.07.2025 19:00:05 106.9 +0.65 +0.61% 106.25 106 105.7 106.9 106.64 177 188 756 26
Виллин1P2 18.07.2025 19:00:05 99.4 −0.24 −0.24% 99.64 99.65 99.34 99.79 99.46 7 907 7 864 150 365
ВИС Ф БП01 18.07.2025 19:00:03 85.85 +0.21 +0.25% 85.64 85.97 85.07 86 85.62 976 835 613 133
ВИС Ф БП03 18.07.2025 19:00:04 95.39 −0.58 −0.60% 95.97 95.25 95.1 96.04 95.53 1 345 1 284 860 198
ВИС Ф БП04 18.07.2025 19:00:04 93.96 +0.47 +0.50% 93.49 93.5 92.2 94.3 93.63 6 247 5 849 373 457
ВИС Ф БП05 18.07.2025 19:00:04 100.08 +0.45 +0.45% 99.63 99.04 99.03 100.2 99.83 2 351 2 346 943 123
ВИС Ф БП06 18.07.2025 19:00:05 93.02 +0.57 +0.62% 92.45 92.45 92.21 93.88 92.98 18 780 17 462 311 238
ВИС Ф БП07 18.07.2025 19:00:05 107.21 −0.42 −0.39% 107.63 108 106.86 109.24 107.87 5 842 6 301 694 439
ВИС Ф БП08 18.07.2025 19:00:05 108.98 +0.68 +0.63% 108.3 108.3 108.3 109 108.73 3 208 3 487 938 317
ВитаЛ 1Р02 18.07.2025 19:00:03 97.6 −0.12 −0.12% 97.72 97.72 97.12 97.72 97.61 192 187 418 29
ВОКСИС-01 18.07.2025 19:00:05 102.83 +0.34 +0.33% 102.49 102.47 102.4 103.21 102.81 693 712 458 35
ВОКСИС-02 18.07.2025 19:00:05 107.95 +0.27 +0.25% 107.68 107.68 107.45 108 107.87 1 595 1 720 462 128
ВОКСИС-03 18.07.2025 19:00:05 102.72 +0.33 +0.32% 102.39 102.3 102.07 102.77 102.47 4 005 4 104 089 304
ВсИнстр1Р1 18.07.2025 19:00:04 97.21 −0.18 −0.18% 97.39 97.4 96.9 97.4 97.25 2 124 2 065 558 159
ВсИнстр1Р2 18.07.2025 19:00:05 98.29 +0.88 +0.90% 97.41 97.43 97.26 98.29 97.73 2 188 2 138 373 96
ВсИнстр1Р3 18.07.2025 19:00:05 108.59 +0.52 +0.48% 108.07 108.18 107.86 110 108.49 1 210 1 312 681 115
ВсИнстр1Р4 18.07.2025 19:00:05 107.53 +0.13 +0.12% 107.4 105.71 105.71 108.9 107.6 1 783 1 918 477 191
ВсИнстр1Р5 18.07.2025 19:00:05 99.97 +0.07 +0.07% 99.9 99.94 99.91 99.97 99.97 896 895 718 20
ВсИнстр1Р6 18.07.2025 19:00:05 106.68 +1.17 +1.11% 105.51 106.68 104.7 106.68 105.06 10 870 11 420 453 160
ВСК 1P-01R 18.07.2025 19:00:03 95.69 +0.14 +0.15% 95.55 95.35 95.35 95.95 95.93 7 477 7 172 329 65
ВСК 1P-02R 18.07.2025 19:00:04 91.22 +0.06 +0.07% 91.16 91.83 91.09 91.83 91.26 110 100 385 25
ВСК 1P-03R 18.07.2025 19:00:04 92.23 −0.31 −0.33% 92.54 92.6 91.91 93.2 92.54 1 884 1 743 430 106
ВСК 1P-04R 18.07.2025 19:00:04 93.03 +0.26 +0.28% 92.77 93.95 92.7 93.95 93.05 8 428 7 842 609 211
ВСМИ1 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-137 18.07.2025 19:00:03 93.67 −10.13 −9.76% 103.8 93.67 93.67 93.67 93.67 999 935 763 2
ВТБ Б1-138 18.07.2025 19:00:03 99.85 +7.67 +8.32% 92.18 99.85 99.85 99.85 99.85 10 9 985 3
ВТБ Б1-141 18.07.2025 19:00:03 N/A 91.81 N/A N/A N/A N/A 0 0 0
ВТБ Б1-142 18.07.2025 19:00:03 N/A 152.35 N/A N/A N/A N/A 0 0 0
ВТБ Б1-153 18.07.2025 19:00:03 94 +0.99 +1.06% 93.01 94.5 94 94.5 94.05 11 10 345 2
ВТБ Б1-184 18.07.2025 19:00:03 N/A 88.22 N/A N/A N/A N/A 0 0 0
ВТБ Б1-187 18.07.2025 19:00:03 N/A 87.6 N/A N/A N/A N/A 0 0 0
ВТБ Б1-188 18.07.2025 19:00:03 N/A 91.97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-216 18.07.2025 19:00:04 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБ Б1-217 18.07.2025 19:00:04 N/A 87.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-227 18.07.2025 19:00:04 N/A 79.21 N/A N/A N/A N/A 0 0 0
ВТБ Б1-241 18.07.2025 19:00:04 N/A 120.3 N/A N/A N/A N/A 0 0 0
ВТБ Б1-242 18.07.2025 19:00:04 85 −8 −8.60% 93 85 85 85 85 180 153 000 2
ВТБ Б1-243 18.07.2025 19:00:04 N/A 90.8 N/A N/A N/A N/A 0 0 0
ВТБ Б1-244 18.07.2025 19:00:04 N/A 73.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-245 18.07.2025 19:00:04 N/A 82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-246 18.07.2025 19:00:04 N/A 78.91 N/A N/A N/A N/A 0 0 0
ВТБ Б1-247 18.07.2025 19:00:04 110 +35.56 +47.77% 74.44 110 110 110 110 5 5 500 1
ВТБ Б1-248 18.07.2025 19:00:04 N/A 78.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-249 18.07.2025 19:00:04 N/A 118.03 N/A N/A N/A N/A 0 0 0
ВТБ Б1-250 18.07.2025 19:00:04 95.25 +10.75 +12.72% 84.5 95.25 95.25 95.25 95.25 3 2 858 1
ВТБ Б1-254 18.07.2025 19:00:04 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-255 18.07.2025 19:00:04 N/A 85 N/A N/A N/A N/A 0 0 0
ВТБ Б1-256 18.07.2025 19:00:04 N/A 92.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-274 18.07.2025 19:00:04 N/A 80 N/A N/A N/A N/A 0 0 0
ВТБ Б1-292 18.07.2025 19:00:04 N/A 160 N/A N/A N/A N/A 0 0 0
ВТБ Б1-293 18.07.2025 19:00:04 102.68 0 0% 102.68 102.38 102.38 102.68 102.64 69 70 822 4
ВТБ Б1-294 18.07.2025 19:00:04 N/A 94 N/A N/A N/A N/A 0 0 0
ВТБ Б1-314 18.07.2025 19:00:04 97.8 0 0% 97.8 97.74 97.74 99 98.16 192 188 468 124
ВТБ Б1-315 18.07.2025 19:00:04 95.2 +0.21 +0.22% 94.99 95.88 94.2 95.88 95.07 86 81 759 5
ВТБ Б1-321 18.07.2025 19:00:04 92.23 −0.02 −0.02% 92.25 92.26 91.37 92.3 91.43 528 482 725 14
ВТБ Б1-322 18.07.2025 19:00:04 89.49 −0.01 −0.01% 89.5 89.49 89.49 89.49 89.49 13 11 634 2
ВТБ Б1-323 18.07.2025 19:00:04 86.54 −3.62 −4.02% 90.16 86.56 86.53 89.9 86.57 147 127 256 8
ВТБ Б1-324 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-326 18.07.2025 19:00:04 N/A 127 N/A N/A N/A N/A 0 0 0
ВТБ Б1-329 18.07.2025 19:00:04 94.39 −5.61 −5.61% 100 100 94.39 110 102.67 14 14 374 10
ВТБ Б1-330 18.07.2025 19:00:04 N/A 92.36 N/A N/A N/A N/A 0 0 0
ВТБ Б1-338 18.07.2025 19:00:04 N/A 77.1 N/A N/A N/A N/A 0 0 0
ВТБ Б1-339 18.07.2025 19:00:04 N/A 96.07 N/A N/A N/A N/A 0 0 0
ВТБ Б1-343 18.07.2025 19:00:04 98.13 +0.07 +0.07% 98.06 98.12 97.98 98.15 98.06 9 248 9 068 375 224
ВТБ Б1-346 18.07.2025 19:00:04 98.09 +0.24 +0.25% 97.85 97.92 97.8 98.09 97.9 9 279 9 083 773 151
ВТБ Б1-351 18.07.2025 19:00:04 98.71 +0.19 +0.19% 98.52 98.86 98.55 98.86 98.71 3 596 3 549 503 105
ВТБ Б1-356 18.07.2025 19:00:04 100.79 +0.3 +0.30% 100.49 100.95 100 100.95 100.31 1 637 1 642 063 59
ВТБ Б1-359 18.07.2025 19:00:05 100.11 −0.13 −0.13% 100.24 100.29 100.03 100.32 100.15 530 530 800 46
ВТБ Б1-360 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-361 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-362 18.07.2025 19:00:05 100.78 +0.62 +0.62% 100.16 100.39 99.92 100.78 100.75 180 181 342 14
ВТБ Б1-364 18.07.2025 19:00:05 101.3 +0.04 +0.04% 101.26 101.49 101.12 101.49 101.36 2 046 2 073 741 96
ВТБ Б1-370 18.07.2025 19:00:05 100.69 +0.68 +0.68% 100.01 100.58 100.23 100.8 100.59 1 729 1 739 161 92
ВТБ Б1-371 18.07.2025 19:00:05 101.4 −0.45 −0.44% 101.85 101.84 101.02 101.92 101.83 2 346 2 388 825 82
ВТБ Б1-372 18.07.2025 19:00:05 100.83 −0.07 −0.07% 100.9 101.05 100.8 101.05 100.96 1 434 1 447 708 49
ВТБ Б1-373 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-374 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-375 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-376 18.07.2025 19:00:05 100.08 −0.02 −0.02% 100.1 100.17 100 100.17 100.08 8 646 8 653 234 134
ВТБ Б1-96 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-97 18.07.2025 19:00:03 N/A 125 N/A N/A N/A N/A 0 0 0
ВТБ ЗО-35 07.07.2025 14:11:33 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ С1-252 18.07.2025 19:00:03 N/A 91.5 N/A N/A N/A N/A 0 0 0
ВТБ С1-475 18.07.2025 19:00:03 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБ С1-518 18.07.2025 19:00:04 81.91 −2.09 −2.49% 84 82.01 80.8 82.03 81.16 151 122 548 12
ВТБ С1-519 18.07.2025 19:00:04 96.8 +0.43 +0.45% 96.37 96.2 96.07 96.8 96.36 641 617 679 15
ВТБ С1-627 18.07.2025 19:00:03 95.9 +1.44 +1.52% 94.46 95.93 95.9 95.94 95.91 177 169 765 11
ВТБ С1-713 18.07.2025 19:00:03 78.3 −2.27 −2.82% 80.57 78.24 78.23 78.3 78.29 56 43 844 3
ВТБ С1-714 18.07.2025 19:00:03 93.31 −0.37 −0.39% 93.68 94.21 93.31 94.45 93.82 2 990 2 805 351 89
ВТБ С1-733 18.07.2025 19:00:03 79.5 +0.55 +0.70% 78.95 80 79.5 80 79.63 78 62 115 12
ВТБ С1-800 18.07.2025 19:00:04 76 −2.49 −3.17% 78.49 76 76 76 76 7 5 320 1
ВТБ Т2-3 18.07.2025 19:00:03 100.25 +0.25 +0.25% 100 100 100 100.25 100.02 11 110 025 000 5
ВТБЛИЗ 1Р1 18.07.2025 19:00:04 102.66 +0.93 +0.91% 101.73 105 101.16 105 102.72 1 515 1 556 216 200
ВТБЛИЗ 1Р2 18.07.2025 19:00:05 102.27 +0.4 +0.39% 101.87 101.12 100.95 102.36 101.72 970 986 702 144
ВТБРКС01 18.07.2025 19:00:04 92.01 −0.08 −0.09% 92.09 91.88 91.81 92.23 91.99 27 688 10 862 525 337
ВТБС1-1011 18.07.2025 19:00:04 N/A 60 N/A N/A N/A N/A 0 0 0
ВТБС1-1012 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1340 18.07.2025 19:00:05 N/A 63.96 N/A N/A N/A N/A 0 0 0
ВТБС1-1343 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1348 18.07.2025 19:00:05 N/A 65.69 N/A N/A N/A N/A 0 0 0
ВТБС1-1350 18.07.2025 19:00:05 64.98 +4.97 +8.28% 60.01 64.98 64.98 64.98 64.98 158 102 668 3
ВТБС1-1395 18.07.2025 19:00:05 N/A 70.01 N/A N/A N/A N/A 0 0 0
ВТБС1-1396 18.07.2025 19:00:05 N/A 63.18 N/A N/A N/A N/A 0 0 0
ВТБС1-1397 18.07.2025 19:00:05 N/A 60 N/A N/A N/A N/A 0 0 0
ВТБС1-1400 18.07.2025 19:00:05 N/A 45.58 N/A N/A N/A N/A 0 0 0
ВТБС1-1409 18.07.2025 19:00:05 N/A 58.58 N/A N/A N/A N/A 0 0 0
ВТБС1-1410 18.07.2025 19:00:05 N/A 50.6 N/A N/A N/A N/A 0 0 0
ВТБС1-1421 18.07.2025 19:00:05 N/A 59.99 N/A N/A N/A N/A 0 0 0
ВТБС1-1422 18.07.2025 19:00:05 N/A 50.05 N/A N/A N/A N/A 0 0 0
ВТБС1-1423 18.07.2025 19:00:05 N/A 65.62 N/A N/A N/A N/A 0 0 0
ВТБС1-1424 18.07.2025 19:00:05 N/A 50.6 N/A N/A N/A N/A 0 0 0
ВТБС1-1425 18.07.2025 19:00:05 N/A 50 N/A N/A N/A N/A 0 0 0
ВТБС1-1451 18.07.2025 19:00:05 N/A 53.29 N/A N/A N/A N/A 0 0 0
ВТБС1-1452 18.07.2025 19:00:05 52 +2 +4.00% 50 49 48.99 52 49.46 3 287 1 625 767 7
ВТБС1-1453 18.07.2025 19:00:05 N/A 47.44 N/A N/A N/A N/A 0 0 0
ВТБС1-1454 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1455 18.07.2025 19:00:05 N/A 50.2 N/A N/A N/A N/A 0 0 0
ВТБС1-1471 18.07.2025 19:00:05 N/A 51 N/A N/A N/A N/A 0 0 0
ВТБС1-1472 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1473 18.07.2025 19:00:05 47.02 N/A 55.02 47.02 55.02 51.02 2 1 020 2
ВТБС1-1474 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1475 18.07.2025 19:00:05 50.01 −4.99 −9.07% 55 50.01 50.01 50.01 50.01 1 500 1
ВТБС1-1490 18.07.2025 19:00:05 N/A 55.5 N/A N/A N/A N/A 0 0 0
ВТБС1-1502 18.07.2025 19:00:05 110 +5 +4.76% 105 110 110 110 110 10 11 000 2
ВТБС1-1551 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1552 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1553 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБСУБТ2-1 18.07.2025 19:00:03 69.5 −0.5 −0.71% 70 69.5 69.5 69.5 69.5 3 20 850 000 3
ВТБСУБТ2-2 18.07.2025 19:00:03 N/A 83 N/A N/A N/A N/A 0 0 0
ВТБФ 1P01 18.07.2025 19:00:05 N/A 101.75 N/A N/A N/A N/A 0 0 0
ВТБФ 1P02 18.07.2025 19:00:05 N/A 101.75 N/A N/A N/A N/A 0 0 0
ВТБФ БО-01 18.07.2025 19:00:05 102.1 −0.98 −0.95% 103.08 101.45 101.43 102.48 101.71 172 174 944 16
ВЦЗ 1P1R 18.07.2025 19:00:03 92.06 +0.49 +0.54% 91.57 92 92 92.06 92.02 3 2 761 2
ВымпелК1Р1 18.07.2025 19:00:04 96.47 +0.4 +0.42% 96.07 99.89 95.74 99.94 96.15 951 914 348 53
ВымпелК1Р2 18.07.2025 23:50:01 87.8 +0.1 +0.11% 87.7 89.18 86.88 89.48 88.3 277 244 583 32
ВымпелК1Р3 18.07.2025 19:00:04 92.48 +2.51 +2.79% 89.97 86.04 86.04 92.48 91.41 42 38 392 12
ВымпелК1Р4 18.07.2025 23:50:01 88.99 −0.95 −1.06% 89.94 89.89 86.43 89.95 89.14 101 90 036 22
ВымпелК1Р5 18.07.2025 23:50:01 91.54 +1.55 +1.72% 89.99 90.57 90.5 91.96 90.64 4 625 4 191 877 23
ВымпелК1Р6 18.07.2025 23:50:01 90.3 +0.4 +0.44% 89.9 88.83 87.99 90.3 89.3 1 180 1 053 702 142
ВымпелК1Р7 18.07.2025 23:50:01 87.3 −0.3 −0.34% 87.6 87.86 86.85 87.89 87.58 1 822 1 595 739 68
ВымпелК1Р8 18.07.2025 23:50:01 82.78 +0.08 +0.10% 82.7 82.7 81.96 82.9 82.7 2 715 2 245 350 182
ВымпелК1Р9 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК2Р1 18.07.2025 19:00:04 98.99 −0.01 −0.01% 99 93.51 93.51 98.99 96.25 2 1 925 2
ВымпелК2Р3 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р2 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р3 18.07.2025 19:00:04 92.55 +1.96 +2.16% 90.59 92.55 92.55 92.55 92.55 1 926 1
ВымпелК3Р4 18.07.2025 19:00:04 80.02 −4.98 −5.86% 85 85 80.02 85 83.01 3 2 490 3
ВымпелКБО2 04.07.2025 15:39:15 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 18.07.2025 19:00:03 N/A 96.95 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-19 18.07.2025 23:50:01 86.54 +0.15 +0.17% 86.39 87.12 86.41 87.12 86.69 256 221 920 67
ВЭБ.РФ 18 18.07.2025 23:50:01 100.36 −5.58 −5.27% 105.94 105.94 100.21 105.94 103.11 4 4 124 4
ВЭБ.РФ 19 18.07.2025 19:00:03 98 +0.01 +0.01% 97.99 97.99 97.99 98 98 4 3 920 3
ВЭБ.РФ 21 18.07.2025 23:50:01 105.63 −5.36 −4.83% 110.99 110.99 105.63 111 110.98 503 558 205 6
ВЭБ1P-18 18.07.2025 23:50:01 89.8 −1.14 −1.25% 90.94 91.32 89.3 91.32 89.99 1 170 1 052 846 132
ВЭБ1P-20 07.07.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-23В 18.07.2025 19:00:03 99.09 +0.4478 +0.45% 98.6422 98.9949 98.9949 99.1998 99.0635 16 1 239 254 11
ВЭБ1P-24 15.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-25 15.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-26 18.07.2025 23:50:01 87.07 −0.84 −0.96% 87.91 88.27 85.48 88.27 86.69 127 110 098 29
ВЭБ1P-28 18.07.2025 19:00:04 94.17 +0.01 +0.01% 94.16 94.17 94.17 94.17 94.17 9 8 475 4
ВЭБ1P-29 18.07.2025 19:00:04 94.15 +0.05 +0.05% 94.1 94.2 94.15 94.2 94.2 27 25 434 3
ВЭБ1P-30В 18.07.2025 19:00:04 99.2899 −0.5097 −0.51% 99.7996 96.1065 96.1059 99.2937 97.8223 13 994 278 6
ВЭБ1P-32 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-35 18.07.2025 19:00:04 98.32 +0.82 +0.84% 97.5 99.84 97.15 99.87 98.87 7 6 921 5
ВЭБ2P-К503 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-48 18.07.2025 23:50:01 100.45 0 0% 100.45 100.45 100.45 100.45 100.45 190 190 855 9
ВЭБ2Р-49 18.07.2025 23:50:01 101.35 0 0% 101.35 101.35 100.56 101.35 101.15 8 8 092 6
ВЭБ2Р-50 18.07.2025 19:00:05 100.89 −0.1 −0.10% 100.99 100.8 100.7 101 100.92 1 098 1 108 089 29
ВЭБ2Р-51 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К504 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К598 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К600 18.07.2025 19:00:05 102.45 +0.45 +0.44% 102 102 101.85 102.45 102.28 77 78 754 7
ВЭБ2Р-К601 18.07.2025 19:00:05 103.24 +0.61 +0.59% 102.63 104.12 102 104.12 102.53 245 251 202 40
ВЭБ2Р-К619 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К621 18.07.2025 19:00:05 N/A 198.79 N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К622 18.07.2025 19:00:05 N/A 197.39 N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К623 18.07.2025 19:00:05 N/A 195.99 N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К625 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К626 18.07.2025 19:00:05 100 N/A 100 100 100 100 1 1 000 1
ВЭБ2Р-К627 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБP-31 18.07.2025 23:50:01 99.47 +0.28 +0.28% 99.19 99.1 99.1 99.5 99.43 137 136 216 27
ВЭБP-36 18.07.2025 23:50:01 97 −0.88 −0.90% 97.88 97.86 97 97.99 97.38 2 071 2 016 730 122
ВЭБP-37 18.07.2025 23:50:01 97.97 +0.42 +0.43% 97.55 97.56 97.56 98.49 98 15 922 15 603 884 102
ВЭБP-38 18.07.2025 19:00:04 99.51 +0.02 +0.02% 99.49 99.51 99.51 99.51 99.51 4 3 980 2
ВЭБP-40 18.07.2025 23:50:01 95.56 +0.56 +0.59% 95 95.44 95.22 95.56 95.5 46 845 44 737 026 75
ВЭБP-41 18.07.2025 23:50:01 98.38 +0.13 +0.13% 98.25 97.91 97.86 98.38 98.24 3 410 3 349 839 74
ВЭБP-42 18.07.2025 19:00:04 99.77 +0.27 +0.27% 99.5 99.77 99.77 99.77 99.77 30 29 931 21
ВЭБP-43 18.07.2025 19:00:04 99.75 0 0% 99.75 99.51 99.51 99.75 99.67 3 2 990 3
ВЭБP-46 18.07.2025 19:00:04 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБP-47 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭББНКР 02 18.07.2025 19:00:04 96.51 +0.07 +0.07% 96.44 96.48 95.71 96.73 96.47 270 260 473 22
ВЭББНКР 03 18.07.2025 19:00:04 93.21 −0.39 −0.42% 93.6 94.23 93.21 94.23 93.48 68 63 566 13
ВЭББНКР 04 18.07.2025 19:00:04 89.07 +0.25 +0.28% 88.82 87.47 87.47 89.72 88.75 386 342 586 46
ВЭББНКР 05 18.07.2025 19:00:04 88.76 +0.5 +0.57% 88.26 88.78 88.2 88.99 88.73 681 604 236 47
ВЭББНКР 06 18.07.2025 19:00:04 100.18 +0.14 +0.14% 100.04 99.95 99.95 100.18 100.07 579 579 432 53
ВЭББНКР 07 18.07.2025 19:00:04 97.09 +0.36 +0.37% 96.73 96.74 96.69 97.09 96.94 160 155 111 25
ГазКап1P12 18.07.2025 19:00:05 104 +0.6 +0.58% 103.4 102.8299 102.6278 104.2 103.4152 78 7 338 117 42
ГазКап2P10 18.07.2025 23:50:01 98.08 +0.36 +0.37% 97.72 97.72 97.53 98.11 97.87 168 164 430 61
ГазКап2P11 18.07.2025 23:50:01 98.8 −0.01 −0.01% 98.81 99.04 98.8 99.14 99.09 3 333 3 302 633 34
ГазКап2P12 18.07.2025 23:50:01 99 +0.07 +0.07% 98.93 98.77 98.5 99 98.95 506 500 684 42
ГазКап2P14 18.07.2025 23:50:01 98.35 +0.15 +0.15% 98.2 98.31 98.14 99.14 98.38 1 297 1 275 976 129
ГазКап2P15 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГазКап2P16 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГазКап3P10 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ГазКап3P11 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ГазКап3P12 18.07.2025 19:00:05 N/A 100 N/A N/A N/A N/A 0 0 0
ГазКап3P13 18.07.2025 19:00:05 103.3499 −0.0376 −0.04% 103.3875 103.0006 102.8324 103.8882 103.1498 172 13 871 511 91
ГазКап3P14 18.07.2025 19:00:05 102.2499 +0.0503 +0.05% 102.1996 102.4498 101.7043 102.4498 102.277 2 468 197 355 831 200
ГазКап3P15 18.07.2025 19:00:05 101.6114 +0.0286 +0.03% 101.5828 100.6554 100.5001 101.8123 101.0314 1 156 12 760 326 68
ГазКЗ-26Д 18.07.2025 23:50:01 100 +0.0724 +0.07% 99.9276 99.8267 99.718 100.2269 99.9938 206 16 105 243 88
ГазКЗ-26Е 18.07.2025 23:50:01 98.152 +0.9519 +0.98% 97.2001 97.3992 96.81 98.2998 97.632 1 534 136 245 853 75
ГазКЗ-27Д 18.07.2025 23:50:01 99.6326 +0.9324 +0.94% 98.7002 98.7001 98.351 99.8974 98.9611 137 10 600 148 44
ГазКЗ-27Д2 18.07.2025 23:50:01 94.906 +0.7125 +0.76% 94.1935 95.9996 94.1935 95.9997 95.2859 174 12 962 976 61
ГазКЗ-27Е 18.07.2025 23:50:01 92.7093 +0.189 +0.20% 92.5203 92.3003 92.15 92.8482 92.3762 106 8 907 824 38
ГазКЗ-27Ф 18.07.2025 23:50:01 N/A 90.5201 N/A N/A N/A N/A 0 0 0
ГазКЗ-28Д 18.07.2025 23:50:01 97.7163 +0.8388 +0.87% 96.8775 96.9999 96.9799 97.75 97.6696 245 18 709 070 21
ГазКЗ-28Е 18.07.2025 23:50:01 86 −0.2204 −0.26% 86.2204 86.2198 85.7078 86.29 85.9221 151 11 802 868 45
ГазКЗ-29Д 18.07.2025 23:50:01 88.499 −0.0972 −0.11% 88.5962 88.8148 88.0218 88.8148 88.282 134 9 249 192 49
ГазКЗ-30Д 18.07.2025 23:50:01 86.8996 +0.621 +0.72% 86.2786 85.9101 85.7202 86.904 86.118 118 7 945 166 72
ГазКЗ-31Д 18.07.2025 23:50:01 84.8434 −0.1335 −0.16% 84.9769 86.043 84.454 87.6801 86.3548 264 17 824 496 88
ГазКЗ-34Д 18.07.2025 23:50:01 109.85 +0.5392 +0.49% 109.3108 109.19 108.901 109.8505 109.6111 610 52 277 040 136
ГазКЗ-37Д 18.07.2025 23:50:01 101.7986 +0.8955 +0.89% 100.9031 101.6959 100.6 101.799 101.2458 537 42 508 744 192
ГазпКап2P1 18.07.2025 19:00:04 N/A 100.01 N/A N/A N/A N/A 0 0 0
ГазпКап2P2 18.07.2025 19:00:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P3 18.07.2025 19:00:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P4 18.07.2025 19:00:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P5 18.07.2025 19:00:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P6 18.07.2025 19:00:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P7 18.07.2025 19:00:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P8 18.07.2025 19:00:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P9 18.07.2025 23:50:01 97.87 +0.03 +0.03% 97.84 97.95 97.58 97.95 97.86 569 556 805 40
ГазпКап3P1 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P2 18.07.2025 23:50:01 99.23 +0.03 +0.03% 99.2 99.23 99.03 99.24 99.16 9 140 9 062 836 598
ГазпКап3P3 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P4 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P5 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P8 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P9 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
Газпн3P10R 18.07.2025 23:50:01 99.88 +0.18 +0.18% 99.7 99.67 99.44 99.88 99.69 32 830 32 729 844 634
Газпн3P11R 18.07.2025 23:50:01 99.9 −0.1 −0.10% 100 99.98 99.56 99.98 99.68 185 184 411 46
Газпн3P12R 18.07.2025 19:00:04 103.3908 +0.6409 +0.62% 102.7499 102.4417 102.3166 103.3908 102.8007 1 364 15 245 633 83
Газпн3P13R 18.07.2025 23:50:01 99.43 +0.35 +0.35% 99.08 99.09 99.02 99.46 99.32 19 682 19 547 558 588
Газпн3P14R 18.07.2025 19:00:05 100.99 +0.29 +0.29% 100.7 100.98 100.7 100.99 100.92 561 330 566 490 483 315
Газпн3P15R 18.07.2025 19:00:05 59.12 +0.37 +0.63% 58.75 58.75 58.74 59.25 59.14 111 922 66 191 280 1 192
Газпнф3P2R 18.07.2025 23:50:01 78.47 +0.38 +0.49% 78.09 78.2 77.41 78.47 78.05 3 895 3 040 145 402
Газпнф3P5R 18.07.2025 19:00:04 97.48 −0.49 −0.50% 97.97 97.8 97.36 98 97.64 11 221 10 955 890 234
Газпнф3P6R 18.07.2025 19:00:04 100.17 +0.17 +0.17% 100 100 99.81 100.35 100.05 4 397 4 399 395 145
Газпнф3P7R 18.07.2025 23:50:01 98.5 +0.02 +0.02% 98.48 98.49 98.18 98.59 98.42 1 883 1 853 266 102
Газпнф3P8R 18.07.2025 23:50:01 99.98 +0.1 +0.10% 99.88 99.79 99.25 99.98 99.81 17 336 17 302 746 491
Газпнф3P9R 18.07.2025 23:50:01 98.35 −0.2 −0.20% 98.55 98.44 98.31 98.83 98.66 1 130 1 114 859 58
ГазпромБ19 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 09.07.2025 19:00:04 99.45 −0.1 −0.10% 99.55 99.28 99.25 99.6 99.47 2 296 2 283 900 71
ГазпромБ23 09.07.2025 19:00:04 99.58 +0.18 +0.18% 99.4 99.26 99.26 99.9 99.54 363 361 317 32
ГазпромБО7 09.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромК07 18.07.2025 23:50:01 98.19 +0.42 +0.43% 97.77 97.62 97.61 98.26 98 7 470 7 320 661 144
ГазпромКP4 18.07.2025 23:50:01 86.11 −0.43 −0.50% 86.54 86.54 85.91 86.86 86.27 507 437 406 103
ГазпромКP5 18.07.2025 23:50:01 92.04 +0.44 +0.48% 91.6 91.64 91.64 92.18 91.98 546 502 196 119
ГазпромКP6 18.07.2025 23:50:01 91.15 +0.21 +0.23% 90.94 91.04 91 91.99 91.32 1 912 1 746 123 165
ГазпромКP7 18.07.2025 19:00:04 97.25 0 0% 97.25 97.49 97.2 97.6 97.36 19 936 19 410 604 258
ГазпромКP8 18.07.2025 19:00:04 96.55 −0.05 −0.05% 96.6 96.64 96.39 96.65 96.62 1 660 1 603 851 65
ГазТранс01 18.07.2025 19:00:04 89.11 +0.28 +0.32% 88.83 89.4 87.92 90.5 89.29 863 720 472 111
ГИДРОМАШ01 18.07.2025 19:00:04 97.06 −0.29 −0.30% 97.35 97.48 95.8 97.5 96.65 9 602 9 279 920 336
ГИДРОМАШ02 18.07.2025 19:00:04 97.4 +0.33 +0.34% 97.07 97.1 96.73 97.66 97.22 1 071 1 041 220 123
ГИДРОМАШ03 18.07.2025 19:00:05 100.9 +0.3 +0.30% 100.6 100.61 100.51 101.5 100.85 4 278 4 314 458 164
ГИДРОМАШБ3 18.07.2025 19:00:03 100.24 0 0% 100.24 100 100 100.36 100.24 64 64 151 36
ГлДорога 3 18.07.2025 19:00:03 N/A 90.08 N/A N/A N/A N/A 0 0 0
ГлДорога 6 18.07.2025 19:00:03 N/A 118.5 N/A N/A N/A N/A 0 0 0
ГлДорога 7 18.07.2025 19:00:03 N/A 83.62 N/A N/A N/A N/A 0 0 0
ГлобалФ1P1 18.07.2025 19:00:04 100.49 −0.21 −0.21% 100.7 100.69 99.07 101.63 100.74 567 114 236 90
ГлобалФ1P2 18.07.2025 19:00:04 94.4 −0.09 −0.10% 94.49 94.38 92.98 94.49 94.07 136 71 643 59
ГлобалФ1P3 18.07.2025 19:00:04 87.5 +0.57 +0.66% 86.93 86.93 86.67 87.7 87.2 219 183 331 51
ГлобалФ1P4 18.07.2025 19:00:04 100.47 +0.13 +0.13% 100.34 100.01 99.03 100.49 100.27 1 131 1 134 020 80
ГлобалФ1P5 18.07.2025 19:00:04 97.2 −0.29 −0.30% 97.49 97.31 97.2 99.8 98.75 1 358 1 340 993 145
ГлобалФ1P6 18.07.2025 19:00:05 106.95 +0.38 +0.36% 106.57 106.5 106.5 106.99 106.75 263 263 897 68
ГлобалФ1P7 18.07.2025 19:00:05 106.03 +0.78 +0.74% 105.25 105.38 105.23 106.24 105.69 671 709 166 75
ГЛОРАКС 01 18.07.2025 19:00:04 99.3 0 0% 99.3 99.31 99.2 99.39 99.33 724 719 133 64
ГЛОРАКС1Р2 18.07.2025 19:00:04 97.78 +0.18 +0.18% 97.6 97.8 96.96 98.65 97.87 5 373 5 258 549 387
ГЛОРАКС1Р3 18.07.2025 19:00:05 109.05 −1.94 −1.75% 110.99 110.99 108.41 111.52 109.18 14 524 15 857 684 615
ГЛОРАКС1Р4 18.07.2025 19:00:05 112.39 +1.58 +1.43% 110.81 110.9 108.04 115.99 112.16 30 710 34 443 987 758
ГПБ 01-АТ1 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ Т2-02Е 18.07.2025 19:00:03 N/A 59.5 N/A N/A N/A N/A 0 0 0
ГПБ Т2-03Д 18.07.2025 19:00:03 N/A 81.0001 N/A N/A N/A N/A 0 0 0
ГПБ Т2-04Д 18.07.2025 19:00:04 N/A 72.1315 N/A N/A N/A N/A 0 0 0
ГПБ001P17P 18.07.2025 23:50:01 94.99 0 0% 94.99 95.02 94.66 95.05 94.93 7 314 6 944 498 162
ГПБ001P18P 18.07.2025 19:00:03 102.74 +0.46 +0.45% 102.28 102.24 101.52 102.74 102.23 125 127 785 15
ГПБ001P19P 18.07.2025 23:50:01 96.34 +0.9 +0.94% 95.44 95.45 95.27 96.34 95.45 25 271 24 121 171 33
ГПБ001P20P 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P21P 18.07.2025 19:00:04 103.79 +0.29 +0.28% 103.5 103.25 102.3 103.8 103.33 74 357 76 832 751 163
ГПБ001P22P 18.07.2025 19:00:04 105 −0.1 −0.10% 105.1 105.99 104.22 105.99 105.09 12 190 12 811 057 38
ГПБ001P26P 18.07.2025 23:50:01 93.44 +0.09 +0.10% 93.35 92.88 92.78 93.49 93.35 918 856 917 70
ГПБ003P01P 18.07.2025 19:00:04 95 +0.31 +0.33% 94.69 94.69 94.07 95.01 94.99 2 160 2 051 769 70
ГПБ004Р01 18.07.2025 19:00:04 86.99 +8.66 +11.06% 78.33 86.99 86.99 86.99 86.99 4 3 480 1
ГПБ004Р02 18.07.2025 19:00:04 N/A 84 N/A N/A N/A N/A 0 0 0
ГПБ004Р03 18.07.2025 19:00:04 N/A 89.01 N/A N/A N/A N/A 0 0 0
ГПБ004Р04 18.07.2025 19:00:04 N/A 80 N/A N/A N/A N/A 0 0 0
ГПБ004Р05 18.07.2025 19:00:04 N/A 85 N/A N/A N/A N/A 0 0 0
ГПБ004Р06 18.07.2025 19:00:04 85.99 +0.04 +0.05% 85.95 85.99 85.99 85.99 85.99 4 3 440 1
ГПБ004Р07 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р08 18.07.2025 19:00:04 85.87 +0.01 +0.01% 85.86 85.86 85.86 86.44 85.88 465 399 324 6
ГПБ004Р09 18.07.2025 19:00:04 N/A 99.99 N/A N/A N/A N/A 0 0 0
ГПБ004Р10 18.07.2025 19:00:04 N/A 105.35 N/A N/A N/A N/A 0 0 0
ГПБ004Р11 18.07.2025 19:00:04 N/A 89 N/A N/A N/A N/A 0 0 0
ГПБ004Р12 18.07.2025 19:00:04 83.93 −2.06 −2.40% 85.99 83.93 83.93 83.93 83.93 1 839 1
ГПБ004Р13 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р14 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р15 18.07.2025 19:00:05 N/A 65 N/A N/A N/A N/A 0 0 0
ГПБ004Р16 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р17 18.07.2025 19:00:05 N/A 75 N/A N/A N/A N/A 0 0 0
ГПБ004Р18 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р19 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р20 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р21 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ005P02P 18.07.2025 23:50:01 98 +0.4 +0.41% 97.6 97.61 97.3 98 97.68 1 615 1 577 611 152
ГПБ005P03P 18.07.2025 23:50:01 96.9 −0.56 −0.57% 97.46 97.47 96.88 97.68 97.05 601 583 259 45
ГПБ005P04P 18.07.2025 19:00:04 97.88 −0.52 −0.53% 98.4 97.91 96.6 98.35 97.49 1 017 991 471 76
ГПБ005P12P 18.07.2025 19:00:04 97.83 +0.26 +0.27% 97.57 97.57 97.57 97.94 97.75 389 380 236 27
ГПБ3P6CNY 18.07.2025 19:00:04 101.9999 0 0% 101.9999 101.9999 100.3849 101.9999 101.3964 84 92 097 13
ГПБ-КИ-10 18.07.2025 19:00:04 N/A 140 N/A N/A N/A N/A 0 0 0
ГПБ-СПК А1 18.07.2025 19:00:05 106.8 +0.77 +0.73% 106.03 105.91 105.4 106.9 106.35 316 336 070 57
ГПБ-СПК Б1 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-Т2-05Р 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБФин1Р2 18.07.2025 19:00:05 98.65 +0.02 +0.02% 98.63 98.65 98.31 98.65 98.64 61 60 171 11
ГПБФин1Р3 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ГрупПро1P2 18.07.2025 19:00:04 97.9 +0.3 +0.31% 97.6 97.68 97.4 97.9 97.68 285 278 399 48
ГрупПро1P3 18.07.2025 19:00:04 89.99 −0.01 −0.01% 90 90 89.54 90 89.93 1 151 1 035 100 129
ГТЛК 1P-01 18.07.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 18.07.2025 19:00:03 99.97 0 0% 99.97 99.97 99.97 99.97 99.97 1 549 1
ГТЛК 1P-03 18.07.2025 19:00:03 96.2 +0.17 +0.18% 96.03 95.98 95.8 96.2 95.95 2 056 1 972 748 107
ГТЛК 1P-04 18.07.2025 19:00:03 95.1 −0.15 −0.16% 95.25 95.4 95.1 96 95.21 1 271 1 210 174 119
ГТЛК 1P-06 18.07.2025 19:00:03 95.9 +0.01 +0.01% 95.89 95.9 95.59 95.9 95.88 86 48 577 19
ГТЛК 1P-07 18.07.2025 23:50:01 91.69 +0.91 +1.00% 90.78 90.48 90.29 91.8 91.14 8 668 7 899 785 151
ГТЛК 1P-08 18.07.2025 23:50:01 90.8 −0.01 −0.01% 90.81 90.89 89.9 90.89 90.49 64 703 58 549 918 23
ГТЛК 1P-09 18.07.2025 19:00:03 95.51 +0.13 +0.14% 95.38 94.79 94.64 95.51 95.23 517 492 351 68
ГТЛК 1P-10 18.07.2025 19:00:03 96.88 0 0% 96.88 96.12 96.12 96.99 96.42 256 246 827 24
ГТЛК 1P-12 18.07.2025 19:00:03 89.75 +1.45 +1.64% 88.3 88.34 88.33 89.75 88.86 393 349 227 51
ГТЛК 1P-13 18.07.2025 23:50:01 88.25 +0.27 +0.31% 87.98 88.07 87.6 88.41 88.02 535 470 906 39
ГТЛК 1P-14 18.07.2025 23:50:01 92.73 +0.03 +0.03% 92.7 92.59 92.45 92.8 92.6 150 138 906 39
ГТЛК 1P-15 18.07.2025 19:00:03 97.7 +0.27 +0.28% 97.43 97.43 97.43 98.36 97.87 8 660 1 695 053 134
ГТЛК 1P-16 18.07.2025 19:00:03 87.68 +0.79 +0.91% 86.89 86.9 86.9 87.77 87.06 665 217 100 55
ГТЛК 1P-17 18.07.2025 19:00:03 90.46 +0.03 +0.03% 90.43 90.4 90.24 90.8 90.4 1 487 1 344 229 102
ГТЛК 1P-18 18.07.2025 23:50:01 85.05 +0.14 +0.16% 84.91 84.99 84.58 86.1 85.03 144 122 440 41
ГТЛК 1P-19 18.07.2025 23:50:01 80.41 −1.59 −1.94% 82 80.9 80.06 84.83 81.09 341 276 509 48
ГТЛК 1P-20 18.07.2025 19:00:04 95 +0.1 +0.11% 94.9 94.99 94.51 95.65 94.94 1 991 1 890 189 53
ГТЛК 1P-21 18.07.2025 19:00:04 94.43 −0.18 −0.19% 94.61 94.47 94.05 94.89 94.42 8 311 7 846 935 193
ГТЛК 2P-01 18.07.2025 19:00:04 95.9 +0.31 +0.32% 95.59 95.6 95.55 95.97 95.86 107 102 574 36
ГТЛК 2P-02 18.07.2025 23:50:01 92.06 +0.38 +0.41% 91.68 91.5 91.21 92.4 91.94 3 043 2 797 584 100
ГТЛК 2P-03 18.07.2025 19:00:04 96.21 −0.12 −0.12% 96.33 96.34 95.75 96.44 96.23 11 066 10 648 646 289
ГТЛК 2P-04 18.07.2025 23:50:01 117.8 +0.67 +0.57% 117.13 116.8 116.8 118.85 117.92 20 807 24 535 732 879
ГТЛК 2P-05 18.07.2025 19:00:04 102.7466 +1.1316 +1.11% 101.615 102.65 102.65 102.7466 102.0928 3 33 522 3
ГТЛК 2P-06 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ГТЛК 2P-07 18.07.2025 23:50:01 107.6 +0.19 +0.18% 107.41 107.41 106.81 107.88 107.42 21 347 22 930 693 752
ГТЛК 2P-08 18.07.2025 19:00:05 108.3 −0.08 −0.07% 108.38 109.83 107.55 109.84 108.29 43 126 46 701 088 358
ГТЛК БО-05 18.07.2025 19:00:03 99.01 −0.06 −0.06% 99.07 99.22 98.72 99.23 99.08 813 805 519 54
ГТЛК БО-06 18.07.2025 19:00:03 98.61 +0.02 +0.02% 98.59 98.88 98.41 98.88 98.58 2 428 2 393 593 114
ГТЛК БО-07 18.07.2025 19:00:03 98.6 −0.2 −0.20% 98.8 99 98.07 99.97 98.62 95 93 692 35
ГТЛК БО-08 18.07.2025 19:00:03 97.89 +0.08 +0.08% 97.81 97.64 96.93 97.97 97.43 121 117 890 25
ГТЛК ЗО26Д 18.07.2025 23:50:01 99.6999 +0.2001 +0.20% 99.4998 99.0174 98.9242 99.7187 99.4559 64 4 976 650 36
ГТЛК ЗО27Д 18.07.2025 23:50:01 95.9556 −0.045 −0.05% 96.0006 95.9754 94.7011 95.98 95.5229 83 6 198 866 24
ГТЛК ЗО28Д 18.07.2025 23:50:01 93.9799 +0.2801 +0.30% 93.6998 93.9997 93.2592 94 93.7473 430 31 517 657 33
ГТЛК ЗО29Д 18.07.2025 23:50:01 90.17 +0.17 +0.19% 90 90.0539 89.7475 90.17 89.9978 92 6 473 613 32
ГТС БО-01 18.07.2025 19:00:05 73.94 +0.44 +0.60% 73.5 73.68 72.53 73.95 73.47 615 451 845 72
ДАРСДев1Р1 18.07.2025 19:00:04 98.87 +0.04 +0.04% 98.83 98.74 98.68 98.88 98.79 1 140 1 126 202 101
ДАРСДев1Р2 18.07.2025 19:00:04 97.5 +0.02 +0.02% 97.48 97.5 97 97.99 97.5 1 532 1 493 651 267
ДАРСДев1Р3 18.07.2025 19:00:05 105.81 +0.31 +0.29% 105.5 105.94 104.54 105.94 105.67 5 904 6 238 496 269
ДЕВАР 1Р1 18.07.2025 19:00:05 109.95 +0.89 +0.82% 109.06 108.79 108.78 110 109.89 780 857 170 103
ДелЛиз1Р1 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ДелЛиз1Р2 18.07.2025 19:00:05 108.31 −0.27 −0.25% 108.58 108.49 107.6 108.49 108.16 2 851 3 083 771 239
ДелоПортс1 18.07.2025 19:00:03 N/A 106 N/A N/A N/A N/A 0 0 0
ДелПорт1P4 18.07.2025 19:00:05 105.5 +0.51 +0.49% 104.99 104.07 104.07 105.5 105.03 55 713 58 517 345 366
Держава 03 18.07.2025 19:00:03 N/A 129.99 N/A N/A N/A N/A 0 0 0
ДжетЛ БО-1 18.07.2025 19:00:04 105.25 +0.96 +0.92% 104.29 108.98 104.53 108.98 105.36 394 415 101 61
Джи-гр 2P6 18.07.2025 19:00:05 108.58 +0.04 +0.04% 108.54 109 108.12 109 108.55 5 514 5 985 540 285
Джи-гр 2Р3 18.07.2025 19:00:04 96.49 +0.21 +0.22% 96.28 96.1 96.04 96.5 96.36 4 931 3 563 699 280
Джи-гр 2Р4 18.07.2025 19:00:04 95.68 +0.44 +0.46% 95.24 95.24 94.87 95.88 95.45 7 609 7 262 605 256
Джи-гр 2Р5 18.07.2025 19:00:04 94.3 −0.33 −0.35% 94.63 94.38 93.82 94.73 94.23 3 262 3 073 624 192
Джой 1P1 18.07.2025 19:00:04 91.19 +1.08 +1.20% 90.11 90.32 90.19 91.24 90.88 663 602 556 72
Джой 1P2 18.07.2025 19:00:04 90.25 +0.22 +0.24% 90.03 89.95 89.92 90.25 90.04 319 287 240 64
ДОМ 1P-12R 18.07.2025 19:00:04 98.99 +0.04 +0.04% 98.95 99.62 98.9 99.69 99 46 106 45 643 274 188
ДОМ 1P-18R 18.07.2025 19:00:04 N/A 105.95 N/A N/A N/A N/A 0 0 0
ДОМ 1P-19R 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ 1P-20R 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ 1P-3R 18.07.2025 19:00:03 101.49 +1.36 +1.36% 100.13 100.14 99.18 101.49 99.83 121 120 798 14
ДОМ 1P-4R 18.07.2025 19:00:03 100.78 −0.01 −0.01% 100.79 101.06 100 101.08 100.53 1 529 1 537 095 32
ДОМ 1P-5R 18.07.2025 19:00:03 100.31 −0.88 −0.87% 101.19 101.41 100.31 101.41 100.54 86 86 466 18
ДОМ 1P-6R 18.07.2025 19:00:03 100.08 −1.31 −1.29% 101.39 101.39 100.07 101.39 100.42 107 107 450 18
ДОМ 1P-7R 18.07.2025 19:00:03 103.15 +5.99 +6.17% 97.16 103.15 103.15 103.15 103.15 1 1 032 1
ДОМ 2P1 18.07.2025 19:00:04 98.5 −0.08 −0.08% 98.58 98.87 98.5 98.89 98.55 3 268 3 220 562 25
ДОМ 2P2 18.07.2025 19:00:04 101.64 −2.08 −2.01% 103.72 101.64 101.64 101.64 101.64 1 1 016 1
ДОМ 2P3 18.07.2025 19:00:04 100.17 −0.25 −0.25% 100.42 100.18 100.17 100.18 100.17 8 8 014 2
ДОМ 2P4 18.07.2025 19:00:04 99.5 0 0% 99.5 99.45 99.45 99.5 99.5 57 56 715 6
ДОМ 2P5 18.07.2025 19:00:05 100.6 +0.2 +0.20% 100.4 100.25 100.23 100.67 100.49 2 214 2 224 878 22
ДОМ.РФ Б10 18.07.2025 19:00:03 N/A 103.19 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 18.07.2025 19:00:03 100.29 −0.61 −0.60% 100.9 100.9 100.03 100.9 100.3 266 266 785 23
ДОМ.РФ Б-6 18.07.2025 19:00:03 100.3 −0.2 −0.20% 100.5 100.5 100.3 100.5 100.35 9 9 031 4
ДОМ.РФ Б-7 18.07.2025 19:00:03 101.98 −0.68 −0.66% 102.66 102.9 100.33 102.9 101.52 67 68 019 9
ДОМ.РФ Б-8 18.07.2025 19:00:03 100.5 −1.49 −1.46% 101.99 100.5 100.27 100.5 100.31 497 498 562 13
ДОМ.РФ15об 18.07.2025 19:00:03 N/A 102.3 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 18.07.2025 19:00:03 103.57 +3.03 +3.01% 100.54 103.57 103.57 103.57 103.57 3 3 107 3
ДОМ.РФ1P2R 18.07.2025 19:00:03 102.3 −2.7 −2.57% 105 103 99.79 103 102.85 103 105 937 22
ДОМ.РФ25об 18.07.2025 19:00:03 N/A 99 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 18.07.2025 19:00:03 N/A 98.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 18.07.2025 19:00:03 100.43 +0.43 +0.43% 100 100.42 100.42 100.43 100.43 4 4 017 3
ДОМРФИА 01 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 18.07.2025 19:00:03 92.97 −0.02 −0.02% 92.99 92.97 92.97 92.97 92.97 46 2 966 4
ДОМРФИА 04 18.07.2025 19:00:03 97.79 −3.11 −3.08% 100.9 100.9 96 100.9 97.75 29 1 448 13
ДОМРФИА 1P 18.07.2025 19:00:03 96.97 +0.47 +0.49% 96.5 99.22 96.97 99.23 98.43 6 307 5
ДОМРФИА 2P 18.07.2025 19:00:03 99.99 +0.32 +0.32% 99.67 99.82 99.71 100.04 99.88 218 10 694 38
ДОМСУБТ2-1 18.07.2025 19:00:04 N/A 80.95 N/A N/A N/A N/A 0 0 0
ДОМСУБТ2-2 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ДрктЛиз1Р7 18.07.2025 19:00:04 90.64 +0.06 +0.07% 90.58 87.9 87.89 91.06 89.67 26 15 154 11
ДрктЛиз2Р1 18.07.2025 19:00:04 88 0 0% 88 86.76 86.76 88 87.83 887 389 548 18
ДрктЛиз2Р2 18.07.2025 19:00:04 87.54 −1.92 −2.15% 89.46 89.27 87.53 89.8 88.78 541 319 866 94
ДрктЛиз2Р3 18.07.2025 19:00:04 88.58 +0.95 +1.08% 87.63 88 87.81 88.58 88.26 491 353 742 53
ДрктЛиз2Р4 18.07.2025 19:00:05 98.8 −0.2 −0.20% 99 98.71 98.7 98.99 99.76 245 242 061 51
ДрктЛиз2Р5 18.07.2025 19:00:05 99.94 +0.32 +0.32% 99.62 99.96 99.72 99.99 99.9 2 447 2 444 643 167
ДФФ 2Р-01 18.07.2025 19:00:04 95.79 −0.21 −0.22% 96 95.54 93.24 96 94.26 4 748 4 475 300 293
ДФФ ЗО28 18.07.2025 23:50:01 83.9032 +2.9023 +3.58% 81.0009 81.2537 81.2537 84.3255 82.9789 90 5 838 976 62
ЕАБР 1P-08 18.07.2025 19:00:04 N/A 93 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-01 18.07.2025 19:00:03 N/A 97.95 N/A N/A N/A N/A 0 0 0
ЕАБР П3-01 18.07.2025 19:00:04 99.8 +0.05 +0.05% 99.75 99.62 99.55 99.81 99.77 867 864 999 33
ЕАБР П3-03 18.07.2025 19:00:04 N/A 93.9999 N/A N/A N/A N/A 0 0 0
ЕАБР П3-04 18.07.2025 19:00:04 N/A 97.5277 N/A N/A N/A 98.3999 0 0 0
ЕАБР П3-05 18.07.2025 19:00:04 96.85 +0.82 +0.85% 96.03 98.55 96.85 98.55 97.49 290 282 735 3
ЕАБР П3-07 18.07.2025 19:00:04 96.17 −0.63 −0.65% 96.8 96.56 95.76 96.56 96.49 1 202 1 159 870 15
ЕАБР П3-08 18.07.2025 19:00:04 95.67 −0.18 −0.19% 95.85 95.79 95.67 96.49 95.9 93 89 190 17
ЕАБР П3-09 18.07.2025 19:00:04 92.98 −0.71 −0.76% 93.69 93.92 92.98 94.26 93.61 195 182 549 27
ЕАБР П3-10 09.06.2025 11:15:42 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР3P-006 18.07.2025 19:00:04 95.62 +0.14 +0.15% 95.48 95.12 94 96.5 94.99 3 846 3 653 162 102
ЕАС 1P1 18.07.2025 19:00:04 97.91 +0.1 +0.10% 97.81 97.82 97.8 98.11 97.92 399 390 698 20
ЕАС 1P2 18.07.2025 19:00:05 99.9 +0.42 +0.42% 99.48 99.61 99.25 99.9 99.66 6 105 6 084 152 215
ЕвропланБ3 18.07.2025 23:50:01 104.45 −0.22 −0.21% 104.67 104.17 103.97 105.19 104.49 296 309 287 36
ЕвропланБ5 18.07.2025 19:00:03 103.14 +0.39 +0.38% 102.75 101.32 101.31 103.14 102.66 124 127 296 44
ЕвропланБ6 18.07.2025 19:00:03 111.74 −0.03 −0.03% 111.77 110.41 110.24 111.85 110.84 14 6 207 10
ЕвропланБ7 18.07.2025 23:50:01 106.98 +0.81 +0.76% 106.17 106.99 106.07 107 106.91 33 35 282 12
ЕвропланБ8 18.07.2025 19:00:03 101.57 +0.07 +0.07% 101.5 100.6 100.58 101.57 101.28 41 41 526 9
Европлн1Р3 18.07.2025 23:50:01 105.55 +0.6 +0.57% 104.95 103.89 103.14 105.7 104.31 508 529 919 51
Европлн1Р5 18.07.2025 19:00:04 99.75 +0.36 +0.36% 99.39 99.36 99.09 99.75 99.43 1 905 473 526 89
Европлн1Р7 18.07.2025 23:50:01 99.58 +0.04 +0.04% 99.54 99.7 98.93 99.7 99.43 6 972 6 932 164 475
Европлн1Р8 18.07.2025 23:50:01 108.59 +0.34 +0.31% 108.25 108.45 108.01 108.59 108.34 1 430 1 549 224 182
Европлн1Р9 18.07.2025 23:50:01 113.69 +0.3 +0.26% 113.39 113.35 112.71 114 113.95 123 660 140 908 762 656
ЕвроТранс1 18.07.2025 19:00:04 97.26 −0.03 −0.03% 97.29 97.11 96.89 97.5 97.38 9 375 9 129 539 428
ЕвроТранс2 18.07.2025 19:00:04 96.25 −0.02 −0.02% 96.27 96.29 96.17 96.49 96.29 6 514 6 272 610 444
ЕвроТранс3 18.07.2025 19:00:04 89.9 +0.3 +0.33% 89.6 89.6 89.09 89.95 89.63 11 269 10 100 024 594
ЕвроТранс4 18.07.2025 19:00:05 100.96 −0.01 −0.01% 100.97 100.98 100.96 100.98 100.97 42 42 409 2
ЕвроТранс5 18.07.2025 19:00:05 117.86 +1.04 +0.89% 116.82 116.99 116.83 118 117.25 9 218 10 807 915 418
ЕвроТранс6 18.07.2025 19:00:05 119.59 +1.84 +1.56% 117.75 117.75 117.24 119.8 118.86 5 802 6 896 289 235
ЕвроТранс7 18.07.2025 19:00:05 106.33 −0.02 −0.02% 106.35 106.35 106.01 106.6 106.43 25 811 27 471 539 819
ЕврХол3P01 18.07.2025 19:00:04 99.2 +0.15 +0.15% 99.05 99.47 98.73 99.47 99.09 15 486 15 344 505 294
ЕврХол3P02 18.07.2025 19:00:05 102.65 +0.25 +0.24% 102.4 102.59 102.3 103.1 102.61 4 570 4 689 083 359
ЕврХол3P03 18.07.2025 23:50:01 104.5 +0.15 +0.14% 104.35 104.3502 104.09 105.1854 104.383 9 042 73 793 975 256
ЕДА-01 18.07.2025 19:00:04 100.14 −0.01 −0.01% 100.15 100.2 100.07 100.44 100.15 291 291 447 60
ЕСЭГ1PC5 18.07.2025 19:00:04 101.4899 +0.4899 +0.49% 101 100.2003 100.2003 101.4998 100.7849 66 724 030 38
ЕСЭГ1PC6 18.07.2025 19:00:05 103.5 +0.02 +0.02% 103.48 103.99 103.45 103.99 103.55 3 442 3 564 129 35
ЕСЭГ1PC7 18.07.2025 19:00:05 101.3 −0.4 −0.39% 101.7 100.4527 100 101.3 100.7732 805 8 834 696 15
ЖКХРСЯ БО1 18.07.2025 19:00:03 98.15 −0.15 −0.15% 98.3 98 97.78 98.45 98.04 3 000 2 941 294 161
ЗАСЛОН 1Р1 18.07.2025 19:00:04 93.14 +0.2 +0.22% 92.94 92.94 92.69 93.52 92.99 263 244 574 41
ЗСД 01 18.07.2025 19:00:03 N/A 114 N/A N/A N/A N/A 0 0 0
ЗСД 02 18.07.2025 19:00:03 N/A 105.47 N/A N/A N/A N/A 0 0 0
ЗСД 03 18.07.2025 19:00:03 N/A 113.99 N/A N/A N/A N/A 0 0 0
ЗСД 04 18.07.2025 19:00:03 N/A 105.75 N/A N/A N/A N/A 0 0 0
ЗСД 05 18.07.2025 19:00:03 N/A 115 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 18.07.2025 19:00:03 N/A 102.51 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 18.07.2025 19:00:03 N/A 75.02 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 18.07.2025 19:00:03 87.55 +0.14 +0.16% 87.41 87.55 87.55 87.55 87.55 2 185 2
ИА ДОМ 5P1 18.07.2025 19:00:03 79 +0.15 +0.19% 78.85 79.01 79 79.01 79 42 8 335 5
ИА ДОМ 5P2 18.07.2025 19:00:03 84.48 +0.15 +0.18% 84.33 84.48 84.48 84.48 84.48 101 12 538 4
ИА ДОМ 6P2 18.07.2025 19:00:03 90.19 +0.13 +0.14% 90.06 90.19 90.17 90.19 90.18 80 8 167 19
ИА ДОМ 7P2 18.07.2025 19:00:03 87.86 +0.24 +0.27% 87.62 87.86 87.86 87.86 87.86 4 714 3
ИА ДОМ 8P2 18.07.2025 19:00:03 90.03 +0.33 +0.37% 89.7 90.03 90.01 90.03 90.02 17 1 925 5
ИА ДОМ 9P2 18.07.2025 19:00:03 89.51 +0.17 +0.19% 89.34 89.52 89.51 89.52 89.52 8 1 011 4
ИА ДОМ10P2 18.07.2025 19:00:03 86.21 +0.57 +0.67% 85.64 86.21 86.19 86.21 86.21 6 994 3
ИА ДОМ11P2 18.07.2025 19:00:03 81.58 +0.16 +0.20% 81.42 81.58 81.58 81.58 81.58 32 5 749 3
ИА ДОМ12P2 11.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 18.07.2025 19:00:03 88.38 +1.29 +1.48% 87.09 85.02 81.22 88.38 81.82 105 17 089 11
ИА ДОМ14P2 14.07.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 18.07.2025 19:00:03 N/A 79.6 N/A N/A N/A N/A 0 0 0
ИА ДОМ17P2 18.07.2025 19:00:03 76.25 +0.38 +0.50% 75.87 76.25 76.25 76.25 76.25 1 244 1
ИА ДОМ18P2 18.07.2025 19:00:03 N/A 76.51 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P10 11.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P11 18.07.2025 19:00:04 N/A 79.46 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P12 18.07.2025 19:00:04 N/A 75.76 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P13 18.07.2025 19:00:04 96.95 −0.01 −0.01% 96.96 96.95 96.95 96.95 96.95 13 6 856 2
ИАДОМ 1P14 18.07.2025 19:00:04 N/A 80.07 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P15 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P16 18.07.2025 19:00:04 N/A 82 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P17 18.07.2025 19:00:04 N/A 79.11 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P18 18.07.2025 19:00:04 95.93 −0.01 −0.01% 95.94 95.93 95.93 95.93 95.93 47 29 893 7
ИАДОМ 1P20 18.07.2025 19:00:04 N/A 79.66 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P21 18.07.2025 19:00:04 N/A 82.38 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P22 18.07.2025 19:00:04 N/A 96.39 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P23 18.07.2025 19:00:04 N/A 79.55 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P24 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P25 18.07.2025 19:00:04 83.73 +0.67 +0.81% 83.06 84.26 83.73 84.28 84.25 117 55 735 15
ИАДОМ 1P27 18.07.2025 19:00:04 79.47 −0.54 −0.67% 80.01 79.84 79.47 79.84 79.75 147 75 864 5
ИАДОМ 1P28 18.07.2025 19:00:04 N/A 80.97 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P29 18.07.2025 19:00:04 100.28 −0.3 −0.30% 100.58 100.28 100.28 100.28 100.28 67 45 184 3
ИАДОМ 1P30 18.07.2025 19:00:04 84.5 +1.15 +1.38% 83.35 84.5 84.5 84.5 84.5 100 55 798 1
ИАДОМ 1P31 18.07.2025 19:00:04 84.01 +0.01 +0.01% 84 84.01 84.01 84.01 84.01 2 993 1
ИАДОМ 1P32 18.07.2025 19:00:04 N/A 96.63 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P33 18.07.2025 19:00:04 N/A 82.52 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P34 18.07.2025 19:00:04 97.17 −0.03 −0.03% 97.2 97.17 97.17 97.17 97.17 150 120 901 1
ИАДОМ 1P36 18.07.2025 19:00:04 84.24 +0.53 +0.63% 83.71 84.22 84.22 84.24 84.23 5 2 784 5
ИАДОМ 1P38 04.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P39 18.07.2025 19:00:04 N/A 101.3 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P40 18.07.2025 19:00:04 N/A 83.76 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P41 18.07.2025 19:00:04 N/A 79.17 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P42 18.07.2025 19:00:04 N/A 84.7 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P43 18.07.2025 19:00:04 N/A 90 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P44 18.07.2025 19:00:04 96.3 +0.08 +0.08% 96.22 96.3 96.3 96.3 96.3 4 3 457 3
ИАДОМ 1P45 18.07.2025 19:00:05 96.58 −0.01 −0.01% 96.59 96.58 96.58 96.58 96.58 1 900 1
ИАДОМ 1P46 18.07.2025 19:00:04 91.5 −2.9 −3.07% 94.4 85.01 84.83 100.5 87.98 170 117 406 8
ИАДОМ 1P47 18.07.2025 19:00:05 N/A 100.06 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P48 18.07.2025 19:00:05 N/A 88.73 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P49 18.07.2025 19:00:05 N/A 90 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P50 18.07.2025 19:00:05 N/A 97.44 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P51 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P52 18.07.2025 19:00:05 N/A 93.45 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P53 18.07.2025 19:00:05 N/A 99.53 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P54 18.07.2025 19:00:05 N/A 100.18 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P55 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P57 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P1 15.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P2 18.07.2025 19:00:03 76.61 +0.18 +0.24% 76.43 76.6 76.6 76.61 76.61 6 1 602 3
ИАДОМ Б1P3 18.07.2025 19:00:03 79.11 +0.16 +0.20% 78.95 79.13 79.11 79.13 79.12 6 1 296 4
ИАДОМ Б1P4 18.07.2025 19:00:03 82.05 +1.02 +1.26% 81.03 81 80.91 82.06 81.17 312 76 537 8
ИАДОМ Б1P5 18.07.2025 19:00:03 78.51 +0.41 +0.52% 78.1 78.53 78.51 78.53 78.52 3 778 2
ИАДОМ Б1P6 18.07.2025 19:00:03 N/A 81.26 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P7 18.07.2025 19:00:04 N/A 81.9 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P8 18.07.2025 19:00:04 80.38 −0.33 −0.41% 80.71 80.38 80.38 80.38 80.38 32 11 277 11
ИАДОМ Б1P9 18.07.2025 19:00:04 81.61 +0.47 +0.58% 81.14 81.61 81.61 81.63 81.61 98 38 606 3
ИКС5Ф3P10 18.07.2025 19:00:05 109.2 +0.89 +0.82% 108.31 108.98 108.53 109.8 109.12 1 008 1 099 914 85
ИКС5Ф3P11 18.07.2025 19:00:05 104.44 +0.94 +0.91% 103.5 103.93 103.11 104.45 103.6 374 049 387 507 669 162
ИКС5Фи3P12 18.07.2025 19:00:05 102.24 −0.16 −0.16% 102.4 103 102 103 102.52 125 276 128 403 240 191
ИКС5Фин3P1 18.07.2025 19:00:05 100.96 −0.03 −0.03% 100.99 101.09 100.8 101.6 101 15 337 15 491 033 786
ИКС5Фин3P2 18.07.2025 19:00:04 99.67 −0.04 −0.04% 99.71 99.69 99.53 99.78 99.75 8 650 8 628 102 287
ИКС5Фин3P3 18.07.2025 19:00:04 97.67 −0.11 −0.11% 97.78 97.99 97.4 98 97.68 2 107 2 058 151 113
ИКС5Фин3P4 18.07.2025 19:00:04 100.04 +0.16 +0.16% 99.88 100.03 99.89 100.05 99.99 1 518 1 517 889 81
ИКС5Фин3P5 18.07.2025 19:00:04 99.55 −0.15 −0.15% 99.7 99.2 99.2 99.85 99.54 523 520 613 33
ИКС5Фин3P7 18.07.2025 19:00:05 101.02 +0.08 +0.08% 100.94 100.94 100.6 101.25 100.91 44 966 45 375 861 781
ИКС5Фин3P8 18.07.2025 19:00:05 103.85 +0.65 +0.63% 103.2 103.96 102.76 103.96 103.36 1 910 1 974 142 198
ИКС5Фин3P9 18.07.2025 19:00:05 100.9 +0.02 +0.02% 100.88 100.89 100.66 100.9 100.89 4 479 4 518 868 94
ИЛСБО-1-1Р 18.07.2025 19:00:04 93.01 +0.52 +0.56% 92.49 93 92.1 93.03 92.54 206 190 626 37
Инаркт2Р1 18.07.2025 19:00:04 97.06 −0.8 −0.82% 97.86 97.86 97.02 98.51 97.83 4 957 4 849 210 416
Инаркт2Р2 18.07.2025 19:00:05 108.79 +0.29 +0.27% 108.5 108.49 107.2 109 108.31 2 766 2 995 817 178
Инаркт2Р3 18.07.2025 19:00:05 101.2 +0.2 +0.20% 101 100.81 100.81 101.8 101.2 9 435 9 547 923 125
ИнвКЦ 1Р1 18.07.2025 19:00:05 102.5497 +1.4508 +1.44% 101.0989 101.0928 100.5002 102.85 101.4981 2 968 23 553 129 274
ИнвОбл01 18.07.2025 19:00:04 N/A 89.98 N/A N/A N/A N/A 0 0 0
ИнвОбл02 18.07.2025 19:00:04 N/A 60 N/A N/A N/A N/A 0 0 0
ИнвОбл03 18.07.2025 19:00:04 N/A 65.51 N/A N/A N/A N/A 0 0 0
ИнвОбл04 18.07.2025 19:00:04 N/A 96.13 N/A N/A N/A N/A 0 0 0
ИнвОбл05 18.07.2025 19:00:04 72 +14 +24.14% 58 45.02 45.02 72 64.24 17 10 920 7
ИнвОбл06 18.07.2025 19:00:04 N/A 102 N/A N/A N/A N/A 0 0 0
ИнвОбл07 18.07.2025 19:00:04 N/A 70 N/A N/A N/A N/A 0 0 0
ИнвОбл08 18.07.2025 19:00:04 N/A 70 N/A N/A N/A N/A 0 0 0
ИнвОбл09 18.07.2025 19:00:04 N/A 81.01 N/A N/A N/A N/A 0 0 0
ИнвОбл10 18.07.2025 19:00:04 N/A 81.55 N/A N/A N/A N/A 0 0 0
ИнвОбл11 18.07.2025 19:00:05 89.98 +6.98 +8.41% 83 89.98 89.98 89.98 89.98 2 1 800 1
ИНГР Б1P1 18.07.2025 19:00:03 96.04 −3.96 −3.96% 100 96.04 96.04 96.04 96.04 8 7 683 2
ИНГРАД 2P2 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Интерск2P1 18.07.2025 19:00:05 103.9 +0.9936 +0.97% 102.9064 102.9 102.7999 104.4457 103.5162 796 897 519 87
Интерскол1 18.07.2025 19:00:04 90.03 −0.29 −0.32% 90.32 89.51 89.46 90.79 89.99 162 145 788 24
Интерскол3 18.07.2025 19:00:05 101.15 +0.25 +0.25% 100.9 100.91 100.78 101.15 101.02 3 366 2 101 750 186
ИнтЛиз1Р04 18.07.2025 19:00:04 99 +0.02 +0.02% 98.98 98.99 98.71 99 98.96 26 8 748 8
ИнтЛиз1Р05 18.07.2025 19:00:04 97.36 −0.29 −0.30% 97.65 97.31 97.31 97.82 97.4 6 2 951 4
ИнтЛиз1Р06 18.07.2025 19:00:04 95.65 +0.41 +0.43% 95.24 95.13 95.06 95.65 95.28 2 855 2 271 295 306
ИнтЛиз1Р07 18.07.2025 19:00:04 97.03 −0.16 −0.16% 97.19 96.7 96.53 97.54 97.2 3 171 1 972 517 306
ИнтЛиз1Р08 18.07.2025 19:00:04 95.79 −0.1 −0.10% 95.89 95.79 94.89 95.95 95.85 1 032 989 134 120
ИнтЛиз1Р09 18.07.2025 19:00:04 97.4 +0.34 +0.35% 97.06 97.06 96.49 97.44 97.19 3 792 3 685 282 80
ИнтЛиз1Р10 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ИнтЛиз1Р11 18.07.2025 19:00:05 107.91 +1.06 +0.99% 106.85 106.85 106.79 107.91 107.41 12 899 13 854 305 441
ИПС БО-01 18.07.2025 19:00:05 100.17 −0.02 −0.02% 100.19 100.19 100 100.19 100.13 128 128 164 29
ИСТРСЫР 02 18.07.2025 19:00:04 96.24 +0.24 +0.25% 96 96.44 95.08 96.44 95.79 168 160 923 44
ИСТРСЫР 03 18.07.2025 19:00:04 86.01 −0.38 −0.44% 86.39 86.61 86 87.17 86.24 65 56 058 13
ИЭКХолд1Р1 18.07.2025 19:00:04 97.51 −0.35 −0.36% 97.86 97.85 97.44 97.86 97.61 1 330 1 298 211 105
ИЭКХолд1Р3 18.07.2025 19:00:05 106.89 −0.21 −0.20% 107.1 107.1 106.45 107.74 106.92 4 112 4 396 466 258
Казахст05 18.07.2025 19:00:03 93.01 −0.57 −0.61% 93.58 92.05 91.89 94.79 93.07 754 701 781 105
Казахст07 18.07.2025 19:00:03 82.65 +0.4 +0.49% 82.25 81.28 80.52 83.12 82.13 4 814 3 953 630 260
Казахст08 18.07.2025 19:00:03 82.25 +0.75 +0.92% 81.5 81.5 80.86 82.54 82.02 227 186 175 41
Казахст11 18.07.2025 19:00:03 71.86 +0.48 +0.67% 71.38 70.35 70.35 72.77 71.59 889 636 410 117
Казахст12 18.07.2025 19:00:03 72.99 −0.01 −0.01% 73 72.99 71.31 73 72.81 36 26 212 14
Казахст13 18.07.2025 19:00:03 72.93 +0.23 +0.32% 72.7 72 71.67 73.12 72.67 115 83 575 29
КалинОбл20 18.07.2025 19:00:03 89.97 +0.47 +0.53% 89.5 89.5 89.21 90 89.54 453 243 360 41
КалинОбл21 18.07.2025 19:00:04 94.17 +0.08 +0.09% 94.09 94.09 92.5 94.17 93.48 1 032 964 679 91
КалинОбл22 18.07.2025 19:00:04 97.41 +3.4 +3.62% 94.01 94.01 93.87 97.41 94.35 144 135 868 33
КАМАЗ 12 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 18.07.2025 19:00:03 82.93 +0.03 +0.04% 82.9 82.99 82.65 82.99 82.79 83 68 716 26
КАМАЗ БО11 18.07.2025 19:00:03 86.98 −0.18 −0.21% 87.16 87 86.9 87.57 86.92 163 141 682 19
КАМАЗ БО13 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 18.07.2025 19:00:03 82.73 +0.33 +0.40% 82.4 82.48 81.06 82.77 82.21 443 364 196 97
КАМАЗ БП10 16.07.2025 19:00:04 100.14 +0.14 +0.14% 100 100.25 100 100.3 100.12 1 045 1 046 266 43
КАМАЗ БП11 18.07.2025 19:00:04 98.18 +0.18 +0.18% 98 98.01 97.9 98.2 98.11 66 240 64 987 186 343
КАМАЗ БП12 18.07.2025 23:50:01 97.95 0 0% 97.95 97.91 97.9 97.95 97.94 1 500 1 469 083 77
КАМАЗ БП13 18.07.2025 23:50:01 99.9 +0.23 +0.23% 99.67 99.7 99.61 99.9 99.74 3 597 3 587 791 214
КАМАЗ БП14 18.07.2025 23:50:01 103.47 +0.01 +0.01% 103.46 103.45 102.81 103.52 103.46 50 105 51 840 403 394
КАМАЗ БП15 18.07.2025 19:00:05 104.39 +0.99 +0.96% 103.4 103.4 102.6 104.4 103.91 18 654 19 382 583 535
Капитал1Р2 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
Карелия 19 18.07.2025 19:00:03 N/A 685.99 N/A N/A N/A N/A 0 0 0
КарМани 02 18.07.2025 19:00:04 99.84 +0.08 +0.08% 99.76 99.67 99 99.89 99.53 684 340 396 53
КарМани2Р1 18.07.2025 19:00:04 97.99 −0.01 −0.01% 98 97.93 97.65 98.13 97.91 899 616 162 69
Кеарли 1Р1 18.07.2025 19:00:04 92.06 +1.1 +1.21% 90.96 91.45 90.26 94 91.94 928 853 198 129
КИВИФ 1Р02 18.07.2025 19:00:04 101.87 −16.82 −14.17% 118.69 101.34 101.33 102.48 101.61 12 12 193 7
Кириллица2 18.07.2025 19:00:04 89.85 +1.37 +1.55% 88.48 89.12 89.08 90.14 89.7 876 785 757 94
Кириллица3 18.07.2025 19:00:04 87.71 +0.35 +0.40% 87.36 87.14 87.02 87.86 87.56 259 226 773 48
КировЗд1Р2 18.07.2025 19:00:04 97 +0.08 +0.08% 96.92 97.05 96.73 97.05 96.84 148 143 319 21
КировОбл01 18.07.2025 19:00:03 N/A 104.01 N/A N/A N/A N/A 0 0 0
КИФА 1P1 18.07.2025 19:00:04 93.5 −0.39 −0.42% 93.89 93.98 93 93.98 93.62 419 196 138 49
КЛВЗ 1P02 18.07.2025 19:00:05 110 +0.55 +0.50% 109.45 110.69 109.31 110.9 110.21 1 203 1 325 871 101
КЛВЗ 1P03 18.07.2025 19:00:05 102.6 +0.31 +0.30% 102.29 102.6 102.6 102.6 102.6 4 4 104 1
КЛВЗ 1Р01 18.07.2025 19:00:04 96.17 +0.38 +0.40% 95.79 96.93 95.41 96.93 96 353 254 161 40
Кокс01Р1 18.07.2025 19:00:05 99.04 +0.19 +0.19% 98.85 98.78 98.7 99.48 98.96 9 298 9 200 841 339
Кокс01Р2 18.07.2025 19:00:05 105.19 +0.9 +0.86% 104.29 104.1 103.72 105.37 104.61 2 338 2 445 812 231
Кокс01Р3 18.07.2025 19:00:05 100.15 −0.77 −0.76% 100.92 100.56 98.75 100.75 99.53 737 733 531 72
КОРПСАН 01 18.07.2025 19:00:04 83.4 +1.8 +2.21% 81.6 84.98 82.1 85 83.44 686 572 368 74
Краснод 20 18.07.2025 19:00:03 96.88 −0.04 −0.04% 96.92 96.02 96.01 96.89 96.8 115 22 265 24
КраснодКр3 18.07.2025 19:00:03 92.88 −0.01 −0.01% 92.89 92.89 92.24 92.9 92.86 192 124 809 37
КрасЯрКр16 18.07.2025 19:00:03 99.45 +0.12 +0.12% 99.33 99.34 98.95 99.45 99.16 114 11 305 40
КрасЯрск13 18.07.2025 19:00:03 97.5 +0.02 +0.02% 97.48 98.38 97.1 98.39 97.52 1 513 368 862 109
КРАУС Б1P1 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Курск35001 18.07.2025 19:00:03 98.71 +0.05 +0.05% 98.66 98.67 97.88 99.32 98.61 156 23 074 44
Кыргыз. 01 18.07.2025 19:00:03 100 −0.9912 −0.98% 100.9912 100.5 99 100.5 99.1191 21 1 861 5
Кыргыз. 02 18.07.2025 19:00:03 99.31 +0.27 +0.27% 99.04 99 99 99.9 99.21 1 409 139 789 155
ЛАЗСИСТ-01 18.07.2025 19:00:05 95 +0.37 +0.39% 94.63 95.49 94.65 95.49 95 675 641 236 53
ЛаймЗайм02 18.07.2025 19:00:04 99.2 −0.05 −0.05% 99.25 99.2 99.05 99.3 99.23 1 314 651 962 58
ЛаймЗайм03 18.07.2025 19:00:04 94.6 +0.7 +0.75% 93.9 93.95 93.91 94.95 94.34 1 089 616 419 119
ЛаймЗайм04 18.07.2025 19:00:04 92.6 +0.4 +0.43% 92.2 92.77 92.6 93 92.86 1 236 803 405 94
ЛаймЗайм05 18.07.2025 19:00:05 104.83 +0.62 +0.59% 104.21 104.29 104.05 104.83 104.41 1 001 1 045 186 65
ЛайфСтр П2 18.07.2025 19:00:04 84.14 −0.04 −0.05% 84.18 84.17 82.64 84.18 83.83 412 345 375 36
ЛевенгукБ1 18.07.2025 19:00:03 88.19 −0.31 −0.35% 88.5 91.18 87.71 91.18 87.79 78 68 473 13
ЛЕГЕНДА2P3 18.07.2025 19:00:04 97.44 +0.08 +0.08% 97.36 96.46 96.08 97.48 96.96 954 924 967 61
ЛипецкОб10 18.07.2025 19:00:03 99.94 +1.6 +1.63% 98.34 98.73 98.51 120 110.46 508 84 167 42
ЛипецкОб12 18.07.2025 19:00:03 98.92 +0.68 +0.69% 98.24 99.46 98.31 99.46 99.28 1 141 226 549 27
ЛКХ-01 18.07.2025 19:00:05 108.23 +0.06 +0.06% 108.17 108.07 107.29 108.45 108.03 270 291 683 39
ЛКХ-02 18.07.2025 19:00:05 108.48 −0.24 −0.22% 108.72 107.43 107.2 108.57 108.18 168 181 741 37
ЛКЭвол1Р01 18.07.2025 19:00:04 97.45 −0.17 −0.17% 97.62 97.66 97.05 97.8 97.41 467 227 545 35
Локосерв 1 18.07.2025 19:00:03 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р6 18.07.2025 19:00:04 94.2 +0.2 +0.21% 94 94 93.95 94.31 94.01 7 577 2 849 393 112
ЛСР БО 1Р7 18.07.2025 19:00:04 93.8 +0.12 +0.13% 93.68 93.79 92.86 93.88 93.59 5 779 4 326 974 200
ЛСР БО 1Р8 18.07.2025 19:00:04 95.8 +0.73 +0.77% 95.07 95.58 95.01 96 95.49 9 011 8 604 525 239
ЛСР БО 1Р9 18.07.2025 19:00:04 95.49 +0.01 +0.01% 95.48 95.5 94.91 95.5 95.45 10 022 9 566 322 397
ЛСР БО1Р10 18.07.2025 19:00:05 106.8 +0.8 +0.75% 106 106.11 105.6 106.9 106.54 8 358 8 904 230 340
ЛТрейд 1P3 18.07.2025 19:00:04 94.65 −0.11 −0.12% 94.76 94.19 93.89 94.9 94.55 512 403 448 85
ЛТрейд 1P4 18.07.2025 19:00:04 87.89 +2.24 +2.62% 85.65 85.96 85.8 88.65 86.66 242 209 719 82
ЛТрейд 1P5 18.07.2025 19:00:04 85.32 0 0% 85.32 85.34 82.17 85.34 84.23 408 343 654 104
ЛТрейд 1P6 18.07.2025 19:00:04 86.67 +0.62 +0.72% 86.05 86.26 86.19 86.93 86.4 105 90 725 25
ЛТрейд 1P7 18.07.2025 19:00:04 85.45 +0.65 +0.77% 84.8 85 84.9 85.54 85.03 546 464 288 79
ЛТрейд 1P8 18.07.2025 19:00:04 84.25 +0.58 +0.69% 83.67 84.49 83.75 84.98 84.36 361 304 534 46
ЛТрейд 1P9 18.07.2025 19:00:04 82.71 −0.29 −0.35% 83 82.52 82.52 83.14 82.97 244 202 436 56
ЛТрейд1P10 18.07.2025 19:00:04 84.64 +0.75 +0.89% 83.89 83.52 83.52 85.53 84.19 392 330 038 80
ЛТрейд1P11 18.07.2025 19:00:04 83.58 +1.38 +1.68% 82.2 82.24 82.24 83.58 82.93 1 801 1 493 568 214
ЛУКОЙЛ 26 18.07.2025 23:50:01 99.6398 +0.241 +0.24% 99.3988 99.2895 99.2894 99.6398 99.4188 109 8 472 701 21
ЛУКОЙЛ 27 18.07.2025 23:50:01 95.5 −1.0898 −1.13% 96.5898 95.6885 95.5 96 95.7013 54 4 040 530 28
ЛУКОЙЛ 30 18.07.2025 23:50:01 91.3301 +0.2595 +0.28% 91.0706 90.424 89.7964 91.3301 90.4417 111 7 849 071 50
ЛУКОЙЛ 31 18.07.2025 23:50:01 85.8671 −0.5712 −0.66% 86.4383 86.2499 85.867 86.6893 86.0585 98 6 593 963 52
Магнит4P01 18.07.2025 19:00:04 97.2 −0.05 −0.05% 97.25 97.3 97.05 97.98 97.27 2 016 1 960 926 160
Магнит4P03 18.07.2025 23:50:01 96.28 +0.57 +0.60% 95.71 96.06 95.5 96.29 95.52 3 740 3 572 433 54
Магнит4P05 18.07.2025 23:50:01 108.25 +1.24 +1.16% 107.01 107 106.8 108.25 107.88 71 682 77 331 346 1 796
Магнит4P06 18.07.2025 19:00:04 100 +0.01 +0.01% 99.99 100 99.84 100.49 99.97 9 364 9 361 209 353
Магнит4P07 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
Магнит5P01 18.07.2025 19:00:05 104.74 +0.55 +0.53% 104.19 104.08 103.95 104.74 104.32 9 274 9 674 285 426
Магнит5P02 18.07.2025 23:50:01 108.17 +0.22 +0.20% 107.95 106.67 106.6 108.73 107.86 10 997 11 861 111 171
Магнит5P03 18.07.2025 23:50:01 101.05 −0.03 −0.03% 101.08 101.4 100.91 101.4 101.05 2 427 2 452 441 157
МаниКап1Р1 18.07.2025 19:00:04 88.23 +1.04 +1.19% 87.19 87.03 87.03 88.23 88.1 702 618 427 56
МаниКап1Р2 18.07.2025 19:00:04 89.5 +2.69 +3.10% 86.81 87.25 87.25 89.57 88.3 322 284 337 69
МаниКап1Р3 18.07.2025 19:00:04 85.96 +1.9 +2.26% 84.06 83.96 83.96 86.84 85.62 1 222 1 046 282 107
МаниМен2П1 18.07.2025 19:00:05 108.79 +0.39 +0.36% 108.4 108.78 107.61 109 108.47 3 006 3 260 700 129
МаниМенБО1 18.07.2025 19:00:05 109.35 +0.65 +0.60% 108.7 108.93 108.41 109.4 108.84 1 323 1 439 987 75
Маныч02 18.07.2025 19:00:04 96.2 +0.31 +0.32% 95.89 96.08 95.8 96.7 96.34 263 190 029 41
МаэстроБ1 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
МБЭС 1P-01 18.07.2025 19:00:03 98.87 −0.09 −0.09% 98.96 99.02 98.45 99.02 98.52 32 31 527 7
МБЭС 1P-02 18.07.2025 19:00:03 99.06 −0.84 −0.84% 99.9 99.34 97.12 99.79 98.7 303 299 073 53
МБЭС 2P-01 18.07.2025 19:00:04 93.8 +0.05 +0.05% 93.75 94 93.8 94.22 93.9 29 27 231 7
МБЭС 2P-02 18.07.2025 19:00:04 98.82 +0.61 +0.62% 98.21 98.24 98.24 98.94 98.68 742 732 226 102
МБЭС 2P-03 18.07.2025 19:00:04 100.22 +0.3 +0.30% 99.92 100.4 99.92 100.4 100.08 1 293 1 294 018 27
МВ ФИН 1Р3 18.07.2025 19:00:04 99.83 +0.08 +0.08% 99.75 99.75 99.66 99.84 99.8 12 931 12 904 964 457
МВ ФИН 1Р4 18.07.2025 19:00:04 102.43 −0.52 −0.51% 102.95 102.95 101.99 103.43 102.56 8 637 8 858 263 624
МВ ФИН 1Р5 18.07.2025 19:00:04 94.27 +0.08 +0.08% 94.19 94.2 93 94.78 94.28 12 006 11 319 021 483
МВ ФИН 1Р6 18.07.2025 19:00:05 108.5 +0.46 +0.43% 108.04 108.03 107.1 108.5 108.32 6 358 6 886 932 469
МгдОбл2022 18.07.2025 19:00:04 93.92 +0.2 +0.21% 93.72 92.41 91.73 93.92 93.14 116 108 041 37
МгдОбл2023 18.07.2025 19:00:04 96.47 +0.36 +0.37% 96.11 97.31 95.57 97.4 96.4 424 408 719 80
МГКЛ 1P1 18.07.2025 19:00:04 104.6 −0.29 −0.28% 104.89 104.78 103.36 105.24 104.1 1 028 1 070 196 62
МГКЛ 1P2 18.07.2025 19:00:04 N/A 100 N/A N/A N/A N/A 0 0 0
МГКЛ 1P3 18.07.2025 19:00:04 89 +0.32 +0.36% 88.68 88.74 88.65 89 88.84 414 367 790 28
МГКЛ 1P4 18.07.2025 19:00:04 86.95 −0.02 −0.02% 86.97 87 86.81 87 86.97 209 181 765 22
МГКЛ 1P5 18.07.2025 19:00:04 94.69 +0.77 +0.82% 93.92 93.53 93.25 94.99 94.62 3 547 3 356 138 149
МГКЛ-1P6 18.07.2025 19:00:04 106.44 +0.43 +0.41% 106.01 105.95 105.01 106.75 105.82 1 217 1 287 790 101
МГКЛ-1P7 18.07.2025 19:00:05 123.94 +0.73 +0.59% 123.21 122.77 122 123.94 123.3 1 272 1 568 347 94
МГор73-об 18.07.2025 19:00:04 95.11 −0.34 −0.36% 95.45 95.9 93.5 95.9 94.67 444 420 326 77
МДС кл.А1 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 18.07.2025 19:00:03 N/A 106 N/A N/A N/A N/A 0 0 0
МЕГАТКТ-01 18.07.2025 19:00:04 82.28 +1.85 +2.30% 80.43 81.65 80.53 85 82.03 1 276 1 046 758 164
Мегафон2P2 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P4 18.07.2025 23:50:01 99.72 +0.15 +0.15% 99.57 99.55 99.52 99.8 99.69 988 984 954 41
Мегафон2P5 18.07.2025 23:50:01 99.4 +0.36 +0.36% 99.04 99.34 99.3 99.4 99.36 246 244 419 18
Мегафон2P6 18.07.2025 19:00:04 100.04 +0.16 +0.16% 99.88 100.16 99.65 100.17 100.01 885 885 085 48
Мегафон2P7 18.07.2025 23:50:01 100.2 +0.26 +0.26% 99.94 99.82 99.25 100.2 100.08 4 130 4 133 322 146
Мегафон2Р8 18.07.2025 19:00:05 103.14 −0.44 −0.42% 103.58 103.5 101.06 104.5 103.77 954 989 924 95
Мегафон2Р9 18.07.2025 19:00:05 100.77 +0.27 +0.27% 100.5 100.77 99.8 100.85 100.29 1 120 1 123 275 97
Медси 1P01 18.07.2025 19:00:04 104 +0.35 +0.34% 103.65 102.91 101.9 104 103.36 347 358 647 51
Медси 1P02 18.07.2025 19:00:04 95.44 −0.15 −0.16% 95.59 95.93 95.12 96.53 95.49 738 704 738 89
Медси 1P03 18.07.2025 19:00:04 97.95 −0.26 −0.26% 98.21 97.89 97.85 98.5 98.3 859 844 384 73
Медскан1Р1 18.07.2025 19:00:05 102.41 −0.18 −0.18% 102.59 102.98 102.1 103.25 102.59 14 368 14 740 039 732
МежИнБ01P1 18.07.2025 19:00:03 N/A 65 N/A N/A N/A N/A 0 0 0
МежИнБанк4 18.07.2025 19:00:03 N/A 100.49 N/A N/A N/A N/A 0 0 0
МЕТАЛИН028 18.07.2025 23:50:01 91.0797 −0.3803 −0.42% 91.46 91.4941 91.0354 91.4941 91.3218 8 571 204 7
МЕТАЛИН1P2 18.07.2025 19:00:04 97.1426 +0.5426 +0.56% 96.6 95.7001 95.7001 97.1459 96.309 63 659 952 16
МЕТАЛИН1P3 18.07.2025 19:00:04 N/A 100.7741 N/A N/A N/A 99.6929 0 0 0
МЕТАЛИН1P4 18.07.2025 19:00:04 99.5 −0.05 −0.05% 99.55 99.49 99.49 99.5 99.5 87 86 565 3
МЕТАЛИН1P5 18.07.2025 19:00:04 N/A 100.9129 N/A N/A N/A 100.0007 0 0 0
МЕТАЛИН1P6 18.07.2025 23:50:01 98.5 +0.1 +0.10% 98.4 98.41 97.81 98.51 98.19 1 000 981 917 87
МЕТАЛИН1P8 18.07.2025 23:50:01 98.73 −0.13 −0.13% 98.86 98.65 98.54 99.05 98.89 253 250 187 32
МЕТАЛИНP11 18.07.2025 19:00:05 102.8499 −0.0901 −0.09% 102.94 102.6112 102.61 102.8499 102.7788 42 469 602 23
МЕТАЛИНP12 18.07.2025 19:00:05 106.9976 +0.9138 +0.86% 106.0838 106.7143 105.6957 106.9976 106.1335 1 276 14 696 303 59
МЕТАЛИНP13 18.07.2025 23:50:01 100.99 −0.39 −0.38% 101.38 101 100.15 101 100.33 2 460 2 471 449 65
МЕТАЛИНP14 18.07.2025 19:00:05 100.47 +0.37 +0.37% 100.1 100.07 99.15 100.48 100.08 2 772 2 774 274 121
МЕТАЛИНБ04 18.07.2025 19:00:03 94.88 +0.18 +0.19% 94.7 94.45 94.44 94.89 94.48 27 25 509 5
МЕТАЛИНБ09 18.07.2025 19:00:03 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛН1P10 18.07.2025 19:00:05 103.27 −0.13 −0.13% 103.4 103.4 102.79 103.4 103.12 1 373 1 415 786 88
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 18.07.2025 19:00:04 94.7 +0.11 +0.12% 94.59 94.58 94.54 94.89 94.76 1 175 534 467 89
МигКр 03 18.07.2025 19:00:04 98.6 +0.01 +0.01% 98.59 98.21 98.1 98.6 98.36 687 378 421 80
МигКр 04 18.07.2025 19:00:04 100.95 0 0% 100.95 100.95 100.95 101.03 100.99 86 62 535 19
МИКРАН БО1 18.07.2025 19:00:04 92.3 +1 +1.10% 91.3 91.3 90.84 92.9 91.86 421 386 710 69
МиратФ1Р2 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
МИРРИКО1P1 18.07.2025 19:00:04 90.5 +0.3 +0.33% 90.2 90.48 90.24 91.8 90.51 8 525 7 715 669 114
МИРРИКО1P2 18.07.2025 19:00:05 90.54 +0.35 +0.39% 90.19 90.22 90.22 90.7 90.38 860 777 304 70
МИРРИКО1P3 18.07.2025 19:00:05 100.24 N/A 100.05 99.98 100.89 100.12 13 058 13 074 311 386
МИРРИКО1P4 18.07.2025 19:00:05 101.6 N/A 100 99.61 102 100.21 76 76 161 18
МКБ 1P4 18.07.2025 19:00:04 100 −3.39 −3.28% 103.39 100 100 100 100 10 10 000 3
МКБ ЗО2027 18.07.2025 23:50:01 80.2499 +0.2517 +0.31% 79.9982 79.5102 79.5102 80.4898 79.9929 60 3 752 574 26
МКБ ЗО26-1 18.07.2025 23:50:01 97 −0.059 −0.06% 97.059 96.8001 96.5002 97.0893 96.8535 105 9 251 463 54
МКБ ЗО26-2 18.07.2025 23:50:01 94.44 +0.44 +0.47% 94 93.506 93.5059 94.9 94.7114 217 16 068 995 46
МКЛизинг1 18.07.2025 19:00:04 96.78 +1.83 +1.93% 94.95 95.24 94.86 96.97 96 656 559 834 150
МЛФТ БО-01 18.07.2025 19:00:04 97.66 +0.45 +0.46% 97.21 97.24 95.5 97.98 96.57 2 964 858 663 164
МЛФТ БО-02 18.07.2025 19:00:04 77.56 +0.32 +0.41% 77.24 78.9 72.91 78.93 76.66 2 387 1 829 973 212
ММЗ001P-01 18.07.2025 19:00:04 99.85 −0.05 −0.05% 99.9 99.88 99.54 99.88 99.84 24 16 773 9
ММЗ001P-02 18.07.2025 19:00:05 107.31 +0.31 +0.29% 107 107.38 107.25 107.93 107.4 169 181 500 22
ММЦБ П01-1 18.07.2025 19:00:03 93.51 −3.95 −4.05% 97.46 94.31 93.51 94.31 93.75 5 4 688 4
ММЦБ П01-2 18.07.2025 19:00:04 90.76 +1.26 +1.41% 89.5 89.5 89.45 90.76 89.87 282 253 440 61
МОНОП 1P01 18.07.2025 19:00:05 96.88 +0.48 +0.50% 96.4 97.47 96.6 97.47 96.99 237 229 859 42
МОНОП 1P02 18.07.2025 19:00:05 103.54 −0.32 −0.31% 103.86 103.89 103.31 103.89 103.54 749 775 531 74
МОНОП 1P03 18.07.2025 19:00:05 100.84 +0.36 +0.36% 100.48 100.48 100.25 100.88 100.58 29 997 30 171 854 1 105
МОНОП 1P04 18.07.2025 19:00:05 103.8 +0.87 +0.85% 102.93 102.93 102.1 104 102.76 6 839 7 028 090 398
МОНОП 1P05 18.07.2025 19:00:05 102.34 +0.64 +0.63% 101.7 101.9 101 102.87 102.22 5 742 5 869 494 449
МосКред 15 18.07.2025 19:00:03 N/A 85.7 N/A N/A N/A N/A 0 0 0
МОСМСП6 02 18.07.2025 19:00:04 97.26 +1.26 +1.31% 96 96 95.04 97.26 95.85 48 44 915 9
МосОб35015 18.07.2025 19:00:03 89.99 +0.02 +0.02% 89.97 91.79 88.98 91.79 89.7 353 94 997 80
МосОб35016 18.07.2025 19:00:03 89.99 −0.01 −0.01% 90 89.99 88.29 90 89.83 79 21 289 18
МОСТРЕСТ 7 18.07.2025 19:00:03 84 +0.52 +0.62% 83.48 84.01 84 84.01 84.01 3 2 520 2
МОСТРЕСТ 8 18.07.2025 19:00:03 83.23 +0.23 +0.28% 83 83.9 83.23 83.9 83.41 4 3 337 3
МоторТ1Р03 18.07.2025 19:00:04 90.4 −0.45 −0.50% 90.85 89.53 89.53 90.87 90.31 102 57 572 18
МоторТ1Р04 18.07.2025 19:00:04 80.21 +0.66 +0.83% 79.55 79.99 79.62 80.21 80.15 740 593 142 110
МоторТ1Р05 18.07.2025 19:00:04 89.45 0 0% 89.45 89.45 87.86 89.45 89.11 71 63 266 21
МОЭ 1Р01 18.07.2025 19:00:04 98.33 −0.12 −0.12% 98.45 98.47 98.03 98.56 98.22 1 456 1 430 043 230
МОЭК БО1P3 18.07.2025 19:00:03 100.9 +0.02 +0.02% 100.88 101.09 100.6 101.9 100.9 59 583 60 119 440 46
МОЭК БО1P4 18.07.2025 19:00:03 99.59 −0.51 −0.51% 100.1 99.29 99.15 100.09 99.29 49 48 652 14
МОЭК БО1P5 18.07.2025 19:00:04 N/A 95.48 N/A N/A N/A N/A 0 0 0
МСБЛиз2P05 18.07.2025 19:00:04 93.61 +0.06 +0.06% 93.55 93.79 93.5 93.79 93.6 97 37 826 17
МСБЛиз3P01 18.07.2025 19:00:04 95.32 +0.02 +0.02% 95.3 95 94.04 95.33 94.92 1 151 500 677 99
МСБЛиз3P02 18.07.2025 19:00:04 95.18 +0.64 +0.68% 94.54 94.55 94.2 95.18 94.53 380 203 561 86
МСБЛиз3P03 18.07.2025 19:00:04 94.92 −0.06 −0.06% 94.98 94.67 94.62 95.2 94.95 307 204 048 47
МСБЛиз3P04 18.07.2025 19:00:05 102.69 +1.37 +1.35% 101.32 101.49 101.49 102.96 102 953 972 035 65
МСБЛиз3P05 18.07.2025 19:00:05 100.1 +0.1 +0.10% 100 100 99.61 100.11 100.01 1 850 1 850 247 95
МСПБанк1P1 18.07.2025 19:00:04 N/A 104 N/A N/A N/A N/A 0 0 0
МСПБанк1P2 18.07.2025 19:00:05 97.18 +0.01 +0.01% 97.17 97.17 97 97.18 97.16 1 943 1 887 857 92
МСПБанкС01 04.04.2025 19:00:01 N/A 59.5 N/A N/A N/A N/A 0 0 0
МТС 1P-11 17.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-14 18.07.2025 23:50:01 88.28 −0.11 −0.12% 88.39 88.42 87.88 88.57 88.17 2 413 2 127 445 259
МТС 1P-15 18.07.2025 23:50:01 91.8 −0.64 −0.69% 92.44 92.54 91.78 92.68 91.98 401 368 836 71
МТС 1P-16 10.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-20 18.07.2025 19:00:04 97.07 +0.12 +0.12% 96.95 96.95 96.84 97.37 97.07 3 646 3 539 084 173
МТС 1P-21 18.07.2025 23:50:01 95.62 +0.02 +0.02% 95.6 95.36 95.32 96.26 95.46 2 523 2 408 467 93
МТС 1P-25 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-27 18.07.2025 19:00:05 101.93 +0.03 +0.03% 101.9 102.91 101.9 104.97 101.91 3 297 3 360 005 31
МТС 1P-28 18.07.2025 23:50:01 107 +1 +0.94% 106 106 105.45 107 106.44 23 281 24 780 742 513
МТС 2P-01 18.07.2025 23:50:01 97.5 −0.34 −0.35% 97.84 97.82 97.3 97.82 97.4 4 345 4 232 176 136
МТС 2P-02 18.07.2025 23:50:01 97.55 −0.32 −0.33% 97.87 96.71 96.71 97.91 97.49 1 329 1 295 918 121
МТС 2P-03 18.07.2025 19:00:05 N/A 100 N/A N/A N/A N/A 0 0 0
МТС 2P-04 18.07.2025 23:50:01 98.1 +0.07 +0.07% 98.03 98.21 98.03 98.23 98.09 650 637 595 49
МТС 2P-05 18.07.2025 23:50:01 98.09 +0.1 +0.10% 97.99 97.91 97.75 98.1 97.94 5 276 5 167 325 196
МТС 2P-06 18.07.2025 23:50:01 98.97 −0.29 −0.29% 99.26 99.02 98.96 99.32 99.03 622 615 971 58
МТС 2P-07 18.07.2025 23:50:01 104.9 +0.31 +0.30% 104.59 104.59 103.52 107.23 104.86 5 609 5 881 632 305
МТС 2P-09 17.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 2P-10 18.07.2025 19:00:05 104.99 +1.24 +1.20% 103.75 104.8 103.2 105 103.85 4 691 4 888 696 261
МТС 2P-11 18.07.2025 19:00:05 106.4 +0.4 +0.38% 106 106.67 106 106.71 106.34 8 818 9 377 143 108
МТС 2P-12 18.07.2025 19:00:05 102.15 +0.37 +0.36% 101.78 101.78 101.45 102.68 102 224 923 229 425 413 239
МТС БО-02 18.07.2025 19:00:03 93.88 +0.11 +0.12% 93.77 93.88 93.77 93.88 93.88 40 37 551 4
МТС-Банк02 18.07.2025 19:00:04 99.67 −0.03 −0.03% 99.7 99.74 99.59 99.77 99.72 3 177 3 168 032 112
МТС-Банк03 18.07.2025 19:00:04 97.89 −0.22 −0.22% 98.11 98.62 97.55 98.66 97.85 3 987 3 901 478 176
МТС-Банк04 18.07.2025 19:00:05 100.1 −0.2 −0.20% 100.3 100.3 100.02 100.4 100.17 656 657 083 35
МТС-Банк05 18.07.2025 19:00:05 104.2 +0.31 +0.30% 103.89 103.89 103.61 104.5 103.99 708 736 250 100
МЦП-01 18.07.2025 19:00:05 104.85 +0.35 +0.33% 104.5 104.92 104.41 120 105.65 863 911 727 132
МэйлБ1Р1 18.07.2025 19:00:04 90.75 +0.46 +0.51% 90.29 90.49 89.58 90.75 90.6 124 833 112 969 075 280
МэйлЗО25 18.07.2025 23:50:01 N/A 96 N/A N/A N/A N/A 0 0 0
Неолизинг1 18.07.2025 19:00:04 94.51 +1.93 +2.08% 92.58 89.75 89.75 94.82 93.47 6 4 823 6
НЗРМ БО-01 18.07.2025 19:00:04 90.73 −0.1 −0.11% 90.83 90.75 87.96 90.75 90.56 114 64 526 36
НижгорОб15 18.07.2025 19:00:03 95.2 +0.2 +0.21% 95 95.82 94.85 95.82 95.16 1 477 983 908 88
НижгорОб16 18.07.2025 19:00:04 94.45 +0.63 +0.67% 93.82 93.43 93.39 94.45 93.97 118 110 881 48
Нижегород1 18.07.2025 19:00:04 81.66 +0.79 +0.98% 80.87 82.48 80.58 82.48 81.6 65 53 043 7
НКК 11 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 12 18.07.2025 19:00:03 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 18.07.2025 19:00:03 96.7 −0.27 −0.28% 96.97 96.93 96.62 96.99 96.73 552 533 971 23
НКНХ 1Р-02 18.07.2025 23:50:01 88.57 −1.15 −1.28% 89.72 88.58 88.57 88.58 88.58 2 1 772 2
НКНХ 1Р-03 18.07.2025 19:00:05 99.5 0 0% 99.5 99.42 99 100.48 99.49 3 455 3 437 418 143
НЛМКЗО26-Д 18.07.2025 23:50:01 99.9 +0.6 +0.60% 99.3 99.8992 99.2 99.9 99.8365 64 4 995 696 10
НЛМКЗО26-Е 18.07.2025 23:50:01 98.998 +2.4657 +2.55% 96.5323 96.2993 96.2993 98.998 97.0707 7 618 147 4
НоваБевБП4 18.07.2025 19:00:03 95.89 +0.12 +0.13% 95.77 95.65 95.58 96.12 95.87 5 943 2 848 722 234
НоваБевБП5 18.07.2025 19:00:04 92.91 +0.32 +0.35% 92.59 92.56 92.44 93.32 92.83 2 745 2 548 276 242
НоваБевБП6 18.07.2025 19:00:04 99.1 +0.08 +0.08% 99.02 99.08 98 99.2 98.98 14 932 14 780 055 590
НоваБевБП7 18.07.2025 19:00:04 99.7 +0.2 +0.20% 99.5 99.5 99.23 99.9 99.51 17 593 17 507 579 322
НОВАТЭК1Р1 18.07.2025 19:00:04 95 +0.14 +0.15% 94.86 94.78 94.66 95.25 94.99 1 232 1 170 261 293
НОВАТЭК1Р2 18.07.2025 23:50:01 101.35 +0.4124 +0.41% 100.9376 101.0032 99.305 101.35 100.4481 4 324 33 958 948 631
НОВАТЭК1Р3 18.07.2025 23:50:01 108.54 −0.0414 −0.04% 108.5814 108.2897 107.5094 108.6447 108.1238 4 115 34 787 074 406
НОВАТЭК1Р4 18.07.2025 19:00:05 104.3901 −0.0099 −0.01% 104.4 104.1125 104 104.9799 104.5842 397 32 467 127 71
Новосиб 21 18.07.2025 19:00:03 98.18 +0.55 +0.56% 97.63 97.89 97.68 98.18 97.95 15 552 4 570 061 55
Новосиб 22 18.07.2025 19:00:04 102.48 +3.64 +3.68% 98.84 99.98 99.88 112.77 104.67 317 298 634 70
Новосиб 23 18.07.2025 19:00:04 96.46 +0.97 +1.02% 95.49 96.48 94.91 96.99 95.95 3 826 3 671 096 209
Новосиб 24 18.07.2025 19:00:04 103.99 +0.14 +0.13% 103.85 103.86 103.17 104 103.86 2 122 2 203 824 159
Новосиб 26 18.07.2025 19:00:05 105.49 +0.09 +0.09% 105.4 105.4 105.01 105.49 105.44 10 873 11 464 353 735
Новосиб10 18.07.2025 19:00:03 92.27 −0.17 −0.18% 92.44 92.43 92.27 92.43 92.31 14 3 877 4
Новотр 1Р2 18.07.2025 19:00:04 97.94 +0.94 +0.97% 97 97 96.45 98 97.53 22 096 8 081 186 309
Новотр 1Р3 18.07.2025 19:00:04 94.86 +0.76 +0.81% 94.1 93.78 93.52 94.95 94.07 20 464 19 250 768 229
Новотр 1Р4 18.07.2025 19:00:04 96.41 −0.18 −0.19% 96.59 96.29 95.13 96.95 96.02 1 530 1 469 144 149
Новотр 1Р5 18.07.2025 19:00:04 97.46 +0.04 +0.04% 97.42 97.46 97.3 97.5 97.39 6 387 6 220 454 170
Новотр 1Р6 18.07.2025 19:00:05 110 0 0% 110 110.39 109.5 110.42 109.93 4 735 5 205 402 89
Новсиб 8об 18.07.2025 19:00:03 98.82 −0.61 −0.61% 99.43 99.9 98.79 99.9 99.07 6 1 189 4
Новсиб 9об 18.07.2025 19:00:03 N/A 95.01 N/A N/A N/A N/A 0 0 0
НовТех1Р1 18.07.2025 19:00:05 103.68 −0.01 −0.01% 103.69 104.26 103.63 104.37 103.98 439 456 469 59
НовТех1Р2 18.07.2025 19:00:05 112.26 −0.54 −0.48% 112.8 113 111.3 113 112.2 2 331 2 615 357 240
НовТех1Р3 18.07.2025 19:00:05 99.41 −0.29 −0.29% 99.7 99.7 99.4 99.89 99.45 2 782 2 766 811 55
НовТех1Р4 18.07.2025 19:00:05 105.84 +0.43 +0.41% 105.41 105.85 105.71 106.84 106.26 3 697 3 928 378 152
НовТех1Р5 18.07.2025 19:00:05 109 +0.51 +0.47% 108.49 107.37 107.37 109.52 108.89 286 311 435 67
НовТех1Р6 18.07.2025 19:00:05 102.95 −0.04 −0.04% 102.99 102.8 102.57 102.95 102.59 84 86 179 20
НовТех1Р7 18.07.2025 19:00:05 103.79 +0.89 +0.86% 102.9 102.89 101.52 103.8 102.54 6 797 6 969 372 361
НовТехнБ1 18.07.2025 19:00:04 96.53 +0.28 +0.29% 96.25 96.34 95.96 96.66 96.36 679 654 295 76
НовТехнБ2 18.07.2025 19:00:04 90.25 −0.05 −0.06% 90.3 90.32 89.71 90.92 90.34 4 800 4 336 297 309
НовТехнБ3 18.07.2025 19:00:04 97.87 +0.07 +0.07% 97.8 97.61 96.8 98.16 97.81 557 544 817 111
НорНик Б10 18.07.2025 19:00:05 100.85 +1.15 +1.15% 99.7 99.02 99 101 99.83 1 576 1 573 373 161
НорНик БО9 18.07.2025 19:00:04 99.37 −0.06 −0.06% 99.43 99.77 98.9 99.79 99.08 11 918 11 808 462 170
НорНик1P10 18.07.2025 19:00:05 N/A 110.2896 N/A N/A N/A N/A 0 0 0
НорНик1P11 18.07.2025 19:00:05 101.5 +0.251 +0.25% 101.249 101.9999 100.6696 101.9999 101.1173 3 918 43 177 362 61
НорНик1P12 18.07.2025 19:00:05 104.6507 −0.0757 −0.07% 104.7264 104.6506 104.6506 104.6507 104.6506 10 81 822 3
НорНикБ1P2 18.07.2025 19:00:04 98.46 +0.32 +0.33% 98.14 98.25 97.64 98.5 98.28 975 958 206 122
НорНикБ1P5 18.07.2025 19:00:04 N/A 102.8274 N/A N/A N/A N/A 0 0 0
НорНикБ1P6 18.07.2025 19:00:04 98 −0.9606 −0.97% 98.9606 98 98 98 98.6014 1 10 661 1
НорНикБ1P7 18.07.2025 19:00:04 99.9 +0.52 +0.52% 99.38 99.34 99.07 99.9 99.53 50 611 50 373 626 659
НорНикБ1P8 18.07.2025 23:50:01 101.937 +0.1649 +0.16% 101.7721 101.5501 101.55 102.0647 101.7689 91 881 731 084 798 412
НорНикБ1P9 18.07.2025 19:00:05 106.59 +6.58 +6.58% 100.01 106.59 106.59 106.59 106.59 1 1 066 1
НорНикЗ25Д 18.07.2025 23:50:01 99.6424 −0.2422 −0.24% 99.8846 99.5101 99.101 99.6433 99.1719 80 6 203 053 24
НорНикЗ26Д 18.07.2025 23:50:01 97.9899 +0.7127 +0.73% 97.2772 97.5244 97.13 97.9899 97.4529 67 5 105 004 24
НПакБО-01 18.07.2025 19:00:05 N/A 126 N/A N/A N/A N/A 0 0 0
НэппиБО01 18.07.2025 19:00:05 97.67 +2.1 +2.20% 95.57 95.58 95.58 97.92 97.18 784 761 911 129
ОГК-2 2Р01 18.07.2025 19:00:03 94.46 −0.54 −0.57% 95 93.48 93.48 95.48 94.86 7 6 640 6
ОДК 01 18.07.2025 19:00:03 92.58 −0.32 −0.34% 92.9 92.95 92.58 93.1 93.09 1 670 1 554 539 48
Озон 1Р01 18.07.2025 19:00:04 98 +0.01 +0.01% 97.99 98.15 97.32 98.18 98 421 412 564 15
Озон 1Р02 18.07.2025 19:00:04 96.75 −0.1 −0.10% 96.85 96.91 96.11 96.99 96.48 417 402 336 45
ОилРес1P1 18.07.2025 19:00:05 107 +1 +0.94% 106 106.56 106.01 107.28 106.89 12 625 13 495 308 746
ОилРесур01 18.07.2025 19:00:04 84.75 +1.55 +1.86% 83.2 83.56 82.52 84.8 83.79 3 440 2 882 211 425
О'КЕЙ Б1Р2 18.07.2025 19:00:03 83.66 +0.17 +0.20% 83.49 84.92 82.94 84.94 83.66 290 242 611 42
О'КЕЙ Б1Р4 18.07.2025 19:00:03 81.17 −0.17 −0.21% 81.34 84.54 78.04 84.54 79.82 545 435 033 118
О'КЕЙ Б1Р5 18.07.2025 19:00:04 91.77 0 0% 91.77 91.76 91.55 91.8 91.62 1 470 1 346 872 89
О'КЕЙ Б1Р6 18.07.2025 19:00:04 95.89 −0.09 −0.09% 95.98 95.99 94.58 96.3 95.73 4 943 4 731 973 337
О'КЕЙ Б1Р7 18.07.2025 19:00:05 105.2 +0.54 +0.52% 104.66 104.82 104.45 105.5 105.15 4 298 4 519 469 248
О'КЕЙ Ф1Р1 18.07.2025 19:00:04 94.02 +0.12 +0.13% 93.9 94.29 93.95 94.34 94.03 830 780 476 81
Омега01 18.07.2025 19:00:04 83.99 +0.75 +0.90% 83.24 83.1 82.9 83.99 83.38 3 355 2 797 277 219
ОмскОб20 18.07.2025 19:00:03 97.1 +0.15 +0.15% 96.95 96.96 96.78 97.1 97.01 189 73 339 39
Органик1Р1 18.07.2025 19:00:05 109.98 +0.98 +0.90% 109 109.89 109.01 109.98 109.62 622 681 815 88
Оренб35004 18.07.2025 19:00:03 96.18 +2.24 +2.38% 93.94 93.27 93.24 96.2 94.21 42 39 567 32
ОСТРОВМ-01 18.07.2025 19:00:05 100.22 +0.09 +0.09% 100.13 100.15 99.84 100.22 100.14 1 093 1 094 526 75
ОФЗ 25085 18.07.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26207 18.07.2025 23:50:03 93.122 −0.009 −0.01% 93.131 93.125 92.481 93.44 93.079 52 414 48 786 274 1 826
ОФЗ 26212 18.07.2025 23:50:03 87.285 +0.373 +0.43% 86.912 86.895 86.895 87.58 87.247 30 300 26 435 946 1 547
ОФЗ 26218 18.07.2025 23:50:03 79.281 +0.035 +0.04% 79.246 79.247 79.05 79.438 79.158 989 467 783 246 757 2 306
ОФЗ 26219 18.07.2025 23:50:03 94.4 +0.2 +0.21% 94.2 94.181 94.162 94.4 94.379 148 785 140 367 824 2 202
ОФЗ 26221 18.07.2025 23:50:03 72.317 +0.372 +0.52% 71.945 72.111 71.914 72.398 72.13 53 037 38 255 381 1 557
ОФЗ 26224 18.07.2025 23:50:03 80.599 +0.124 +0.15% 80.475 80.776 80.36 80.963 80.449 430 825 346 577 269 1 015
ОФЗ 26225 18.07.2025 23:50:03 68.19 +0.49 +0.72% 67.7 67.711 67.7 68.192 67.936 79 432 53 963 117 2 222
ОФЗ 26226 18.07.2025 23:50:03 94.2 +0.101 +0.11% 94.099 94.1 94.096 94.25 94.198 62 736 59 096 302 2 194
ОФЗ 26228 18.07.2025 23:50:03 79.983 +0.176 +0.22% 79.807 79.986 79.65 80.059 79.804 213 443 170 335 212 1 180
ОФЗ 26229 18.07.2025 23:50:03 97.862 +0.012 +0.01% 97.85 97.849 97.781 97.898 97.832 806 442 788 960 701 4 095
ОФЗ 26230 18.07.2025 23:50:03 64.386 +0.236 +0.37% 64.15 64.199 64.1 64.456 64.21 220 053 141 295 997 3 706
ОФЗ 26231 18.07.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 18.07.2025 23:50:03 86.5 +0.456 +0.53% 86.044 86.089 85.892 86.5 86.119 26 151 22 557 961 1 116
ОФЗ 26233 18.07.2025 23:50:03 59.38 +0.09 +0.15% 59.29 59.32 58.996 59.65 59.163 769 735 455 395 052 8 212
ОФЗ 26235 18.07.2025 23:50:03 70.647 +0.185 +0.26% 70.462 70.45 70.107 70.99 70.695 19 609 13 862 640 1 040
ОФЗ 26236 18.07.2025 23:50:03 82.509 +0.36 +0.44% 82.149 82.292 82.149 82.588 82.265 109 540 90 112 844 1 062
ОФЗ 26237 18.07.2025 23:50:03 80.851 +0.141 +0.17% 80.71 80.737 80.714 81.23 80.985 21 956 17 781 135 808
ОФЗ 26238 18.07.2025 23:50:03 58.9 +0.475 +0.81% 58.425 58.499 58.37 58.922 58.584 2 680 301 1 570 238 002 19 629
ОФЗ 26239 18.07.2025 23:50:03 73.5 +0.427 +0.58% 73.073 73.073 72.893 73.999 73.402 409 223 300 377 015 1 628
ОФЗ 26240 18.07.2025 23:50:03 63.429 +0.556 +0.88% 62.873 62.872 62.872 63.548 63.222 122 596 77 507 861 5 735
ОФЗ 26241 18.07.2025 23:50:03 81.355 +0.131 +0.16% 81.224 81.224 81.081 81.611 81.311 88 304 71 801 230 1 871
ОФЗ 26242 18.07.2025 23:50:03 86.059 +0.112 +0.13% 85.947 85.95 85.8 86.421 85.868 68 251 58 673 221 1 600
ОФЗ 26243 18.07.2025 23:50:03 75.875 +0.266 +0.35% 75.609 75.89 75.444 75.98 75.74 295 819 224 052 348 4 073
ОФЗ 26244 18.07.2025 23:50:03 87.75 +0.09 +0.10% 87.66 87.738 87.573 87.98 87.722 120 953 106 102 313 2 141
ОФЗ 26245 18.07.2025 23:50:03 89.549 +0.033 +0.04% 89.516 89.516 89.158 89.58 89.432 1 425 857 1 275 171 782 3 750
ОФЗ 26246 18.07.2025 23:50:03 89.3 +0.15 +0.17% 89.15 89.168 89 89.485 89.205 2 353 541 2 099 416 078 4 484
ОФЗ 26247 18.07.2025 23:50:03 89.742 +0.259 +0.29% 89.483 89.6 89.242 89.75 89.566 2 490 879 2 230 963 909 7 135
ОФЗ 26248 18.07.2025 23:50:03 89.59 +0.03 +0.03% 89.56 89.563 89.158 89.699 89.463 3 412 144 3 052 651 073 17 821
ОФЗ 26249 18.07.2025 23:50:03 91.98 +2.931 +3.29% 89.049 91.999 88.998 92 89.433 25 307 22 632 787 204
ОФЗ 26250 18.07.2025 23:50:03 89.487 +0.178 +0.20% 89.309 89.899 89.093 89.899 89.589 138 203 123 814 167 752
ОФЗ 29007 18.07.2025 23:50:03 104.15 +0.063 +0.06% 104.087 104.081 104.081 104.4 104.131 24 179 25 177 885 345
ОФЗ 29008 18.07.2025 23:50:03 105.476 +0.017 +0.02% 105.459 105.48 105.235 105.917 105.315 37 346 39 330 849 272
ОФЗ 29009 18.07.2025 23:50:03 106.83 +0.123 +0.12% 106.707 106.8 106.78 107.17 106.832 101 796 108 750 395 353
ОФЗ 29010 18.07.2025 23:50:03 108.9 +0.033 +0.03% 108.867 109.755 108.78 110 108.913 13 678 14 897 055 463
ОФЗ 29013 18.07.2025 23:50:03 97.747 −0.113 −0.12% 97.86 97.86 97.621 98.19 97.686 7 878 7 695 679 196
ОФЗ 29014 18.07.2025 23:50:03 99.919 0 0% 99.919 99.92 99.9 99.949 99.916 1 164 874 1 163 892 438 1 760
ОФЗ 29015 18.07.2025 23:50:03 99.448 +0.02 +0.02% 99.428 99.45 99.16 99.463 99.341 6 716 6 671 775 252
ОФЗ 29016 18.07.2025 23:50:03 99.91 +0.011 +0.01% 99.899 99.9 99.83 99.95 99.889 594 585 593 908 629 612
ОФЗ 29017 18.07.2025 23:50:03 97.6 −0.1 −0.10% 97.7 97.6 97.474 97.726 97.687 2 649 2 587 721 86
ОФЗ 29018 18.07.2025 23:50:03 97.75 −0.02 −0.02% 97.77 97.827 97.71 97.827 97.74 1 815 1 773 980 74
ОФЗ 29019 18.07.2025 23:50:03 98.748 +0.098 +0.10% 98.65 98.679 98.501 98.748 98.5 2 310 2 278 774 166
ОФЗ 29020 18.07.2025 23:50:03 99.55 −0.07 −0.07% 99.62 99.609 99.514 99.748 99.668 50 353 50 192 374 515
ОФЗ 29021 18.07.2025 23:50:03 97.918 +0.022 +0.02% 97.896 97.877 97.756 97.918 97.834 838 819 849 105
ОФЗ 29022 18.07.2025 23:50:03 97.792 −0.011 −0.01% 97.803 97.99 97.743 98.163 97.85 468 457 940 113
ОФЗ 29023 18.07.2025 23:50:03 97.465 −0.235 −0.24% 97.7 97.68 97.052 97.799 97.317 1 048 1 019 881 262
ОФЗ 29024 18.07.2025 23:50:03 96.543 +0.071 +0.07% 96.472 96.513 96.441 96.76 96.487 298 694 288 199 806 363
ОФЗ 29025 18.07.2025 23:50:03 95.95 −0.02 −0.02% 95.97 95.97 95.767 96.302 95.908 13 254 12 711 698 422
ОФЗ 29026 18.07.2025 23:50:03 97.429 +0.095 +0.10% 97.334 97.52 97.107 97.521 97.377 1 582 1 540 511 231
ОФЗ 29027 18.07.2025 23:50:03 97.031 −0.04 −0.04% 97.071 97.065 97 97.203 97.06 7 056 6 848 575 244
ОФЗ 46011 18.07.2025 23:50:03 806.002 +31.047 +4.01% 774.955 774.955 774.955 857.949 797.646 72 172 292 47
ОФЗ 46012 18.07.2025 23:50:03 101.57 +0.112 +0.11% 101.458 99.096 99.096 104.999 100.716 15 14 352 12
ОФЗ 46020 18.07.2025 23:50:03 65.401 +0.816 +1.26% 64.585 66.99 64.616 66.99 65.439 3 765 2 463 769 436
ОФЗ 46023 18.07.2025 23:50:03 97.348 +0.048 +0.05% 97.3 97.3 96.559 97.658 97.307 13 255 1 289 810 627
ОФЗ 52002 18.07.2025 23:50:03 84.063 +0.067 +0.08% 83.996 84.02 82.406 84.499 83.889 12 631 17 580 264 298
ОФЗ 52003 18.07.2025 23:50:03 75.198 +0.298 +0.40% 74.9 75 75 76.176 75.26 1 165 1 322 580 156
ОФЗ 52004 18.07.2025 23:50:03 70.015 +0.141 +0.20% 69.874 69.875 69.66 70.015 69.823 4 413 4 369 696 175
ОФЗ 52005 18.07.2025 23:50:03 68.702 +0.353 +0.52% 68.349 68.5 68.363 69.37 68.822 1 723 1 442 649 162
ОхтаГрБП03 18.07.2025 19:00:04 89.37 −2.63 −2.86% 92 92 88.26 92 89.19 522 465 559 62
ПАТРИОТ 01 18.07.2025 19:00:04 98.59 +0.13 +0.13% 98.46 98.54 98.25 98.69 98.42 358 352 336 62
Патриот1Р1 18.07.2025 19:00:05 106 +1.55 +1.48% 104.45 104.5 104.16 106 104.91 1 566 1 642 956 149
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 18.07.2025 19:00:03 N/A 39 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 18.07.2025 19:00:03 N/A 31.99 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 18.07.2025 19:00:03 31.99 +0.01 +0.03% 31.98 23.72 23.72 31.99 27.86 4 1 114 3
ПЕРЕСВ С01 18.07.2025 19:00:03 20.52 +2.34 +12.87% 18.18 18.17 18.17 20.52 19.18 69 4 355 11
ПЕРЕСВЕТБ2 18.07.2025 19:00:03 N/A 32.99 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 18.07.2025 19:00:03 41.21 −27.37 −39.91% 68.58 41.22 41.21 41.22 41.21 29 11 951 6
ПетрИнжP1 18.07.2025 19:00:04 91 +0.3 +0.33% 90.7 90.7 90.7 91 90.83 197 178 930 26
Петснаб1Р1 18.07.2025 19:00:04 N/A 96.89 N/A N/A N/A N/A 0 0 0
ПИК БО-П04 18.07.2025 19:00:03 107.02 +2.42 +2.31% 104.6 107.02 107.02 107.02 107.02 2 2 140 2
ПИК К 1P5 18.07.2025 19:00:04 97.22 −0.0299 −0.03% 97.2499 97.2999 97.0001 97.4635 97.2671 190 14 449 280 76
Пиксода Б1 18.07.2025 19:00:05 N/A 109.92 N/A N/A N/A N/A 0 0 0
ПИМ БО-02 18.07.2025 19:00:04 94.76 +0.41 +0.43% 94.35 94.91 94.3 95.87 94.82 320 303 429 65
Пионер 1P6 18.07.2025 19:00:04 97.46 −0.04 −0.04% 97.5 97.5 97 97.66 97.43 9 492 4 623 827 161
ПионЛизБО6 18.07.2025 19:00:04 90.87 +1.23 +1.37% 89.64 90.06 89 90.9 89.88 390 350 542 80
ПионЛизБО7 18.07.2025 19:00:05 95.78 +0.79 +0.83% 94.99 94.98 94.12 96.09 95.36 4 738 4 518 319 499
ПионЛизБП2 18.07.2025 19:00:03 91.87 +0.83 +0.91% 91.04 90.75 90.7 91.9 91.39 1 260 1 151 459 161
ПионЛизБП3 18.07.2025 19:00:03 90.72 +0.02 +0.02% 90.7 90.71 90 91 90.69 2 307 2 092 139 286
ПионЛизБП4 18.07.2025 19:00:03 99.09 +0.39 +0.40% 98.7 99.26 98.12 99.26 98.9 651 643 847 119
ПионЛизБР5 18.07.2025 19:00:04 90.91 +1.41 +1.58% 89.5 89.32 88.61 90.98 90.08 1 243 1 119 701 159
ПИР 1P1 18.07.2025 19:00:04 94.6 +3.01 +3.29% 91.59 91.7 91.7 94.74 92.89 377 306 437 79
ПИР 1P2 18.07.2025 19:00:04 96.55 +0.84 +0.88% 95.71 99.89 95.71 99.89 96.12 1 995 1 917 662 225
ПИР 1P3 18.07.2025 19:00:05 102.1 −0.08 −0.08% 102.18 102.18 101.54 102.93 102.48 3 863 3 958 718 321
ПКБ 1Р-02 18.07.2025 19:00:04 98.6 +0.04 +0.04% 98.56 98.6 98.57 98.91 98.61 181 17 848 33
ПКБ 1Р-03 18.07.2025 19:00:04 98.68 +0.58 +0.59% 98.1 98.67 98.19 98.78 98.32 51 10 029 15
ПКБ 1Р-04 18.07.2025 19:00:04 98.88 +0.47 +0.48% 98.41 98.46 98.07 99 98.47 4 300 4 234 420 103
ПКБ 1Р-05 18.07.2025 19:00:04 95.55 +0.43 +0.45% 95.12 95.12 94.97 95.55 95.21 14 302 13 617 318 135
ПКБ 1Р-06 18.07.2025 19:00:05 100.93 +0.08 +0.08% 100.85 100.74 100.56 100.96 100.88 1 507 1 520 315 123
ПКБ 1Р-07 18.07.2025 19:00:05 107.54 +0.35 +0.33% 107.19 107.31 106.99 107.54 107.39 4 792 5 146 178 146
ПКБ 1Р-08 18.07.2025 19:00:05 104.99 +2.99 +2.93% 102 104.99 104.99 104.99 104.99 20 20 998 8
ПКТ 01 18.07.2025 19:00:03 96 +0.09 +0.09% 95.91 95.99 95.99 96 96 2 1 920 2
ПКТ 02 18.07.2025 19:00:03 91.44 +0.83 +0.92% 90.61 91.16 91.07 91.47 91.36 147 134 299 21
ПКТ 03 18.07.2025 19:00:03 93.4 0 0% 93.4 93.09 93.09 93.4 93.17 22 20 498 2
ПКТ 1P1 18.07.2025 19:00:04 99.06 −0.1 −0.10% 99.16 99.25 98.9 99.36 99.17 565 560 329 91
ПНППК 1P01 18.07.2025 19:00:03 N/A 97.63 N/A N/A N/A N/A 0 0 0
ПозТех-1Р2 18.07.2025 19:00:04 98.32 +0.32 +0.33% 98 99 97.73 99 98.08 1 860 1 824 247 280
ПолиплП2Б1 18.07.2025 19:00:05 101.38 +0.38 +0.38% 101 100.62 100.49 101.52 101.31 4 253 4 308 731 123
ПолиплП2Б2 18.07.2025 19:00:05 100.4 +0.21 +0.21% 100.19 100.19 100 100.4 100.24 11 135 11 162 256 211
ПолиплП2Б3 18.07.2025 19:00:05 102.7043 −0.0461 −0.04% 102.7504 102.65 102.0001 102.8 102.5247 4 117 33 001 690 395
ПолиплП2Б4 18.07.2025 19:00:05 109.52 +1.22 +1.13% 108.3 108.3 107.44 109.69 108.99 8 152 8 884 981 459
ПолиплП2Б5 18.07.2025 19:00:05 108.34 +0.14 +0.13% 108.2 108.11 107.3 109.59 108.53 32 622 35 406 184 1 045
ПолиплП2Б6 18.07.2025 19:00:05 102.299 +0.6097 +0.60% 101.6893 101.7184 101.5012 102.49 102.0496 1 423 11 353 843 161
ПолиплП2Б7 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
Полюс Б1P1 18.07.2025 19:00:03 101.07 +0.19 +0.19% 100.88 100.46 100.46 101.07 100.87 326 328 848 64
Полюс Б1P2 18.07.2025 19:00:04 97.4 −0.1 −0.10% 97.5 97.5994 96.5047 98.1674 96.7079 612 6 447 389 70
Полюс Б1P3 18.07.2025 19:00:04 93.3 −0.12 −0.13% 93.42 93.08 93.03 94.18 93.6 2 014 1 885 126 240
Полюс Б1P4 18.07.2025 23:50:01 101.9 +0.2138 +0.21% 101.6862 101.6804 101.3001 101.9986 101.9256 2 783 22 178 039 220
ПолюсЗО28Д 18.07.2025 23:50:01 91.77 +0.67 +0.74% 91.1 91.2813 90.7021 91.77 91.137 1 467 104 532 559 44
ПочтаР1P10 18.07.2025 19:00:03 103.8 0 0% 103.8 104.14 103.5 104.14 103.8 1 650 1 712 640 34
ПочтаР2P01 18.07.2025 23:50:01 92.26 +0.27 +0.29% 91.99 92.04 91.04 92.96 92 18 315 16 849 612 93
ПочтаР2P02 18.07.2025 19:00:04 94.99 +0.91 +0.97% 94.08 94.58 91.42 94.99 93.45 1 404 1 312 101 242
ПочтаР2P03 18.07.2025 23:50:01 89.83 +0.09 +0.10% 89.74 89.82 88.07 89.83 89.69 1 225 1 098 720 67
ПочтаР2P04 18.07.2025 23:50:01 87.11 −0.39 −0.45% 87.5 87.5 86.43 88.14 86.76 1 139 988 211 137
ПочтаРБ1P2 18.07.2025 23:50:01 99.9 0 0% 99.9 99.9 98 99.9 99.29 151 149 930 37
ПочтаРБ1P3 18.07.2025 23:50:01 92.27 +0.82 +0.90% 91.45 92.23 91.67 92.27 92.02 81 74 535 18
ПочтаРБ1P4 18.07.2025 23:50:01 95.1 +0.22 +0.23% 94.88 94.87 94.87 95.1 95.03 195 185 313 5
ПочтаРБ1P5 18.07.2025 23:50:01 95.26 +0.58 +0.61% 94.68 94.72 94.72 95.27 94.92 28 26 577 9
ПочтаРБ1P6 18.07.2025 23:50:01 N/A 98.5 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P7 18.07.2025 23:50:01 103.9 0 0% 103.9 104.05 103.11 104.05 103.85 1 096 1 138 231 56
ПочтаРБ1P8 18.07.2025 19:00:03 103.9 0 0% 103.9 103.9 103.61 103.9 103.89 831 863 302 24
ПочтаРБ1P9 18.07.2025 19:00:03 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 18.07.2025 19:00:03 N/A 102.61 N/A N/A N/A N/A 0 0 0
ПочтаРосБ3 18.07.2025 23:50:01 N/A 116.94 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 18.07.2025 23:50:01 101.13 +1.13 +1.13% 100 101.47 101.13 121.1 107.7 21 22 617 13
ПравоурмБ1 18.07.2025 19:00:03 N/A 102.01 N/A N/A N/A N/A 0 0 0
ПрактЛК1Р1 18.07.2025 19:00:04 97.31 +0.01 +0.01% 97.3 97.3 97.3 97.31 97.31 5 3 260 3
ПрактЛК1Р2 18.07.2025 19:00:04 96.69 −0.05 −0.05% 96.74 96.74 95.98 96.75 96.44 910 430 006 97
ПрактЛК1Р3 18.07.2025 19:00:04 96.41 +0.36 +0.37% 96.05 95.92 95.54 96.42 96.2 852 547 201 61
Пркт1111Р1 18.07.2025 19:00:04 93.98 −0.02 −0.02% 94 94.16 93.98 94.19 94.08 132 124 190 19
ПР-Лиз 1P3 18.07.2025 19:00:03 100.1 +0.05 +0.05% 100.05 100.25 99.56 100.37 100.05 50 50 024 21
ПР-Лиз 2P1 18.07.2025 19:00:03 100.4 +0.3 +0.30% 100.1 102.98 100 102.98 100.41 163 163 671 50
ПР-Лиз 2P2 18.07.2025 19:00:04 88.49 +0.88 +1.00% 87.61 87.69 87.69 88.49 88.04 1 259 1 108 460 166
Продкорп01 18.07.2025 19:00:03 93.89 −0.11 −0.12% 94 93.39 93.38 93.93 93.7 70 32 797 16
ПрУдмР08 18.07.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
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 18.07.2025 19:00:05 100 +0.02 +0.02% 99.98 99.93 99.61 100 100 34 332 34 331 163 207
ПСБ 3P-10 18.07.2025 19:00:05 103.34 −0.05 −0.05% 103.39 103.38 102.91 103.38 103.13 2 858 2 947 391 278
ПСБ 3P-11 18.07.2025 19:00:05 103.39 −0.01 −0.01% 103.4 103.4 103.1 103.58 103.37 550 568 531 44
ПСБ 3P-13 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-01 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-02 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-03 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБЛизП01 18.07.2025 19:00:05 112.62 −0.39 −0.35% 113.01 112.65 112 113.09 112.89 1 583 1 787 028 182
ПУБ001Р-01 18.07.2025 19:00:04 99.52 +0.73 +0.74% 98.79 98.88 98.79 99.99 99.53 3 806 3 788 187 256
ПушкПЗ1Р01 18.07.2025 19:00:04 99.14 +2.83 +2.94% 96.31 96.96 96.33 99.15 97.66 330 322 290 47
ПушкПЗ1Р02 18.07.2025 19:00:04 84.97 +0.23 +0.27% 84.74 84.4 84.32 84.98 84.63 820 693 947 51
ПушкПЗ1Р03 18.07.2025 19:00:04 86.9 +1.92 +2.26% 84.98 84.99 84.44 87 85.34 200 170 671 40
ПушкПЗБО1 18.07.2025 19:00:04 95.61 −0.76 −0.79% 96.37 96.61 95.61 97.5 97.16 2 111 717 897 43
РАТ 001-01 18.07.2025 19:00:05 97.49 +0.06 +0.06% 97.43 97.43 96.99 97.49 97.28 89 86 576 6
РВК-Ин1Р01 18.07.2025 19:00:03 N/A 96.04 N/A N/A N/A N/A 0 0 0
РГ Лиз 1P1 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P2 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P3 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
РДВ ТЕХ 01 18.07.2025 19:00:05 100.48 +0.33 +0.33% 100.15 100.15 100 100.48 100.32 1 519 1 523 878 212
РЕАТОРГ1Р1 18.07.2025 19:00:04 99.32 +0.28 +0.28% 99.04 98.39 97.02 99.78 99.17 867 257 947 79
РегПрод1Р2 18.07.2025 19:00:04 91.4 +0.12 +0.13% 91.28 91.3 91.3 91.44 91.38 9 5 140 7
РегПрод1Р4 18.07.2025 19:00:04 91.49 +0.76 +0.84% 90.73 90.73 89.04 91.5 90.55 864 782 338 134
РегПродБ01 18.07.2025 19:00:05 105.65 +1.95 +1.88% 103.7 104.65 104.05 105.98 105.47 1 233 1 300 420 94
РедСофт2P4 18.07.2025 19:00:04 97.54 −0.3 −0.31% 97.84 98.08 97.38 98.31 97.73 323 315 661 69
РедСофт2P5 18.07.2025 19:00:04 108 −0.67 −0.62% 108.67 107.14 107.14 108.03 107.8 96 103 492 31
Реиннол1P2 18.07.2025 19:00:04 93.59 −0.56 −0.59% 94.15 93.52 93.41 94.5 93.81 141 92 594 31
Реиннол1P3 18.07.2025 19:00:05 98.55 −0.5 −0.50% 99.05 99.08 98.48 99.08 98.72 1 547 1 527 197 146
Рекорд01 18.07.2025 19:00:04 98.49 +0.79 +0.81% 97.7 97.77 97.4 98.5 97.97 356 348 789 63
РенКредБО4 18.07.2025 19:00:03 97.01 +0.28 +0.29% 96.73 96.99 96.99 97.35 97.03 62 60 156 15
РенКредБО6 18.07.2025 19:00:03 93.85 −0.73 −0.77% 94.58 95.3 93.1 95.3 93.49 4 936 4 614 828 295
РесАлб1Р02 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
РесБел 331 18.07.2025 19:00:03 96.75 +0.2639 +0.27% 96.4861 94.5675 94.567 96.75 96.4922 147 11 090 127 45
РесБел 334 18.07.2025 19:00:03 97.1855 +0.0355 +0.04% 97.15 97.1998 96.7508 97.1998 97.1523 183 13 900 510 18
РесБел 335 18.07.2025 19:00:03 88.98 +0.1516 +0.17% 88.8284 87.0677 87.0675 88.98 87.8352 241 16 550 554 28
РесБел 336 18.07.2025 19:00:03 87.9999 −0.4997 −0.56% 88.4996 87.8995 87.04 88 87.5563 152 10 405 375 28
РЕСОЛиБП05 18.07.2025 19:00:03 99.35 −0.06 −0.06% 99.41 99.43 99.35 99.85 99.49 685 681 475 40
РЕСОЛиБП11 18.07.2025 19:00:04 103.31 +1.55 +1.52% 101.76 102.25 101.5 104.27 102.73 1 022 1 049 865 40
РЕСОЛиБП16 18.07.2025 19:00:05 101.59 −0.41 −0.40% 102 102 101.59 107.01 101.98 232 236 631 26
РЕСОЛиБП22 18.07.2025 19:00:04 94.44 +1 +1.07% 93.44 93.33 93.08 94.44 93.39 8 471 7 911 080 71
РЕСОЛиБП23 18.07.2025 19:00:05 110.18 −0.57 −0.51% 110.75 110.5 109.2 110.97 109.87 10 243 11 253 473 583
РЕСОЛиБП25 18.07.2025 19:00:04 98.4 −0.09 −0.09% 98.49 99.49 98.02 99.49 98.49 1 951 1 921 510 99
РЕСОЛиБП26 18.07.2025 19:00:04 N/A 111.1 N/A N/A N/A N/A 0 0 0
РЕСОЛиБП27 18.07.2025 19:00:04 N/A 103.49 N/A N/A N/A N/A 0 0 0
РЕСОЛиз2П1 18.07.2025 19:00:04 101.51 +0.01 +0.01% 101.5 102.45 101.4 102.45 101.51 18 18 272 5
РЕСОЛиз2П2 18.07.2025 19:00:04 99.98 +0.04 +0.04% 99.94 99.9 99.9 99.98 99.92 104 103 918 14
РЕСОЛиз2П5 18.07.2025 19:00:04 98.13 +0.2 +0.20% 97.93 97.95 97.78 98.17 98 12 896 12 638 316 72
РЕСОЛизБ03 18.07.2025 19:00:03 N/A 119.32 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 18.07.2025 19:00:03 N/A 115.9 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 18.07.2025 19:00:03 N/A 100.22 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ06 18.07.2025 19:00:04 100.45 +0.53 +0.53% 99.92 100.45 100 100.48 100.14 1 234 1 235 711 59
РЕСОЛизБ09 18.07.2025 19:00:04 N/A 98.01 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП1 18.07.2025 19:00:04 104.89 0 0% 104.89 104.89 104.89 104.89 104.89 1 1 049 1
РЕСОЛизБП8 18.07.2025 19:00:03 109.2 +0.02 +0.02% 109.18 109.46 108.86 109.46 109.16 83 90 605 40
РЕСОЛизБП9 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Б-01 18.07.2025 19:00:03 N/A 91.27 N/A N/A N/A N/A 0 0 0
РЖД 1Р-05R 18.07.2025 19:00:03 95.06 +0.26 +0.27% 94.8 95.3 94.6 95.3 94.77 559 529 743 44
РЖД 1Р-06R 18.07.2025 19:00:03 106.6 −0.4 −0.37% 107 107 106.52 108 107.22 75 80 414 18
РЖД 1Р-07R 18.07.2025 23:50:01 109.78 +1.08 +0.99% 108.7 108.94 106.76 110 109.15 108 117 887 23
РЖД 1Р-08R 18.07.2025 19:00:03 95.9 +0.16 +0.17% 95.74 96.69 95.9 97.27 96.1 277 266 211 37
РЖД 1Р-09R 18.07.2025 23:50:01 N/A 100.2 N/A N/A N/A N/A 0 0 0
РЖД 1Р-13R 18.07.2025 23:50:01 87.02 −2.31 −2.59% 89.33 87.91 85.56 88.51 86.64 1 533 1 328 190 216
РЖД 1Р-14R 18.07.2025 23:50:01 87.72 −0.08 −0.09% 87.8 87.82 87 87.99 87.67 497 435 724 138
РЖД 1Р-15R 18.07.2025 23:50:01 103.25 0 0% 103.25 103.25 103.25 103.25 103.25 2 2 065 1
РЖД 1Р-16R 18.07.2025 23:50:01 93.5 +0.56 +0.60% 92.94 92.99 92.98 93.5 93.22 79 448 74 057 864 219
РЖД 1Р-17R 18.07.2025 19:00:03 97.69 +0.86 +0.89% 96.83 96.83 96.83 97.69 97.18 2 123 2 063 026 151
РЖД 1Р-18R 18.07.2025 19:00:03 94.97 +1.89 +2.03% 93.08 94.97 94.97 94.97 94.97 8 7 598 4
РЖД 1Р-19R 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 18.07.2025 23:50:01 89.65 +0.57 +0.64% 89.08 89.27 89 89.75 89.29 6 053 5 405 013 136
РЖД 1Р-21R 18.07.2025 23:50:01 87.6 +0.1 +0.11% 87.5 87.49 87.12 87.6 87.5 1 982 1 734 166 114
РЖД 1Р-22R 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-23R 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-24R 18.07.2025 23:50:01 96.75 +1 +1.04% 95.75 95.76 95.32 96.89 95.96 498 477 886 84
РЖД 1Р-25R 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-26R 18.07.2025 19:00:04 99.68 +0.13 +0.13% 99.55 99.55 99.32 99.69 99.43 17 584 17 484 128 495
РЖД 1Р-27R 18.07.2025 23:50:01 100.96 −0.06 −0.06% 101.02 100.89 100.55 100.97 100.79 4 227 4 260 498 118
РЖД 1Р-28R 18.07.2025 19:00:04 98.49 +0.09 +0.09% 98.4 98.4 97.7 98.88 98.16 56 255 55 348 733 2 006
РЖД 1Р-29R 18.07.2025 23:50:01 105.14 +0.54 +0.52% 104.6 114.14 105.14 114.14 111.14 3 3 334 3
РЖД 1Р-30R 18.07.2025 19:00:04 N/A 103.45 N/A N/A N/A N/A 0 0 0
РЖД 1Р-31R 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-32R 18.07.2025 19:00:04 99.66 +0.35 +0.35% 99.31 99.34 99.1 99.9 99.66 21 950 21 876 433 567
РЖД 1Р-33R 18.07.2025 19:00:05 102.84 +0.74 +0.72% 102.1 102.58 101.73 104.67 102.06 990 1 010 385 89
РЖД 1Р-34R 17.07.2025 18:09:39 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-35R 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-36R 18.07.2025 23:50:01 119.86 +2.24 +1.90% 117.62 117.77 117.77 120 119.2 4 256 5 073 024 215
РЖД 1Р-37R 18.07.2025 23:50:01 115 +1.05 +0.92% 113.95 114 114 116.77 114.87 18 663 21 437 266 294
РЖД 1Р-38R 18.07.2025 23:50:01 115.14 −0.66 −0.57% 115.8 115.8 114.76 116.5 115.12 63 655 73 282 204 862
РЖД 1Р-39R 17.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-40R 18.07.2025 23:50:01 113.35 +0.16 +0.14% 113.19 113.56 113.02 114.19 113.35 138 371 156 839 736 283
РЖД 1Р-41R 18.07.2025 23:50:01 109 +0.85 +0.79% 108.15 108.4 108.1 109 108.65 56 970 61 898 221 257
РЖД 1Р-42R 18.07.2025 19:00:05 110.9 +0.21 +0.19% 110.69 111.86 110 111.88 110.87 5 596 6 204 556 178
РЖД 1Р-43R 18.07.2025 19:00:05 105.8 +0.35 +0.33% 105.45 106.39 105.47 106.39 105.87 24 676 26 123 881 219
РЖД 36 обл 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 18.07.2025 23:50:01 108 +0.25 +0.23% 107.75 108.69 107.42 108.69 107.83 583 628 661 76
РЖД Б01P2R 18.07.2025 19:00:03 94.55 −0.23 −0.24% 94.78 94.29 94 95.74 94.34 290 273 576 69
РЖД Б01P3R 18.07.2025 19:00:03 109 +0.6 +0.55% 108.4 109.99 107.37 109.99 107.6 34 36 584 12
РЖД Б01P4R 18.07.2025 19:00:03 99.63 +0.13 +0.13% 99.5 99.4 99.37 101.73 100.32 517 518 657 27
РЖД БО-02 18.07.2025 19:00:03 100.43 +0.03 +0.03% 100.4 100.39 100.33 100.43 100.42 20 032 20 116 410 93
РЖД БО-05 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 18.07.2025 19:00:03 96.35 +0.79 +0.83% 95.56 94.83 94.05 96.35 94.61 74 70 012 18
РЖД БО-11 04.07.2025 19:00:03 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-17 18.07.2025 23:50:01 82.55 +0.01 +0.01% 82.54 82.55 82.55 82.55 82.55 4 3 302 3
РЖД-28 обл 18.07.2025 19:00:03 107.1 −0.55 −0.51% 107.65 107.6 107 107.8 107.59 82 88 224 14
РЖД-30 обл 18.07.2025 19:00:03 101.42 +0.12 +0.12% 101.3 101.2 101.1 101.43 101.36 63 894 64 762 889 90
РЖД-32 обл 18.07.2025 19:00:03 94.73 +0.08 +0.08% 94.65 94.09 94.09 94.74 94.67 418 395 733 15
РЖД-33 обл 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 18.07.2025 19:00:03 112 +1.37 +1.24% 110.63 111.58 111.58 112.98 112.07 737 825 958 45
РЖД-42 обл 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЖДЗО25-2Р 18.07.2025 23:50:01 98 0 0% 98 98 97.81 98 98 811 79 477 800 25
РЖДЗО261ФР 18.07.2025 23:50:01 96.98 +0.08 +0.08% 96.9 96.94 96.94 96.98 96.9703 30 14 153 737 4
РЖДЗО26-2Р 18.07.2025 23:50:01 91.31 −0.51 −0.56% 91.82 90.75 90.52 91.44 90.98 14 1 273 750 11
РЖДЗО28-1Р 18.07.2025 23:50:01 82.6 +0.1 +0.12% 82.5 83.79 82.24 83.79 83 28 2 323 910 13
РЖДЗО282ФР 18.07.2025 23:50:01 87.99 −0.0067 −0.01% 87.9967 87.99 87.99 87.99 87.99 1 428 099 1
РЖДЗО28-3Р 18.07.2025 23:50:01 82.13 +0.18 +0.22% 81.95 80.84 80.83 83.33 81.01 501 40 586 300 6
РитйлБФ1P2 18.07.2025 19:00:04 94.61 +0.15 +0.16% 94.46 94.05 94.05 95 94.46 4 967 4 692 067 267
РКС2Р3 18.07.2025 19:00:04 88.3 +1.11 +1.27% 87.19 86.95 86.79 88.4 87.47 3 016 2 638 184 283
РКС2Р4 18.07.2025 19:00:04 83.73 +1.57 +1.91% 82.16 82.26 82.22 83.97 82.69 9 686 8 009 695 521
РКС2Р5 18.07.2025 19:00:05 106.94 +0.79 +0.74% 106.15 106.19 106.09 109 107.14 2 232 2 391 312 229
РКСЭталон1 18.07.2025 19:00:04 96.19 −0.09 −0.09% 96.28 96.12 95.91 96.34 96.04 23 344 5 371 295 230
РКСЭталон2 18.07.2025 19:00:04 93.92 +0.01 +0.01% 93.91 93.35 93.35 93.94 93.92 61 368 25 094 799 77
РКСЭталон3 18.07.2025 19:00:04 95.2 +0.06 +0.06% 95.14 95.98 94.98 95.98 95.16 1 231 800 575 96
РКСЭталон4 18.07.2025 19:00:05 102.99 +0.09 +0.09% 102.9 102.72 102.72 103.16 102.9 9 346 6 473 397 255
РКСЭталон5 18.07.2025 19:00:05 109.5 +3 +2.82% 106.5 106.5 106.5 148.98 107.23 2 581 2 767 676 52
РОВИ 1Р1 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
Роделен1P3 18.07.2025 19:00:04 103.34 −0.06 −0.06% 103.4 103.38 102.97 103.6 103.22 1 485 1 235 551 121
Роделен1P4 18.07.2025 19:00:04 100.35 +0.46 +0.46% 99.89 99.92 99.73 100.54 99.92 1 670 1 668 618 155
Роделен2P1 18.07.2025 19:00:04 96.26 +1.16 +1.22% 95.1 95.36 94.82 96.64 95.65 3 231 3 090 378 234
Роделен2P2 18.07.2025 19:00:04 89.38 +0.98 +1.11% 88.4 88.4 87.3 89.39 89.04 2 440 2 172 480 352
Роделен2P3 18.07.2025 19:00:05 106.93 +0.38 +0.36% 106.55 106.99 106.63 106.99 106.87 4 017 4 292 866 231
РОЛЬФ 1Р03 18.07.2025 19:00:05 93.77 +0.84 +0.90% 92.93 93.37 92.96 93.78 93.17 3 194 2 975 999 124
РОЛЬФ 1Р04 18.07.2025 19:00:05 101.45 +0.3 +0.30% 101.15 101.6 100.9 101.61 101.2 546 552 560 85
РОЛЬФ 1Р05 18.07.2025 19:00:05 105.16 −0.64 −0.60% 105.8 105.91 104.71 105.95 105.31 768 808 793 138
РОЛЬФ 1Р06 18.07.2025 19:00:05 100.63 −0.42 −0.42% 101.05 100.15 100.06 102.99 100.49 1 848 1 857 013 125
РОЛЬФ 1Р07 18.07.2025 19:00:05 106.5 +0.96 +0.91% 105.54 105.54 105.54 107 106.23 3 802 4 038 742 266
РОЛЬФ 1Р08 18.07.2025 19:00:05 105.1 +0.58 +0.55% 104.52 104.7 104.5 105.2 104.97 11 137 11 690 001 763
РосcетУрБ3 18.07.2025 19:00:03 N/A 97.77 N/A N/A N/A N/A 0 0 0
РосcетУрБ4 18.07.2025 19:00:03 N/A 97.99 N/A N/A N/A N/A 0 0 0
Росагрл1Р2 18.07.2025 19:00:04 95.04 +0.22 +0.23% 94.82 94.35 94.03 95.38 95.11 397 377 588 29
Росагрл1Р3 18.07.2025 19:00:04 92.8 0 0% 92.8 92.79 92.79 92.81 92.8 14 12 992 6
Росагрл1Р4 18.07.2025 19:00:04 97.52 +0.88 +0.91% 96.64 96.64 96.64 97.52 96.72 41 39 654 10
Росагрл1Р5 18.07.2025 19:00:04 96.05 −0.16 −0.17% 96.21 96.3 95.86 96.3 96.05 1 179 1 132 437 61
Росагрл2Р1 18.07.2025 19:00:04 96.09 +0.39 +0.41% 95.7 96.12 95.5 96.15 95.99 322 309 090 27
Росагрл2Р3 18.07.2025 19:00:04 96.89 +0.04 +0.04% 96.85 96.85 96.7 96.89 96.88 25 634 24 835 433 128
Росагрл2Р5 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
Росморп1Р1 18.07.2025 19:00:03 97.44 +0.1 +0.10% 97.34 97.46 97.44 97.55 97.47 71 17 300 4
РОСНАН2P2 18.07.2025 19:00:03 N/A 97.5 N/A N/A N/A N/A 0 0 0
РОСНАНО 8 18.07.2025 19:00:03 82.55 +0.21 +0.26% 82.34 82.36 82.09 82.56 82.47 727 599 582 28
Роснфт1P1 18.07.2025 19:00:03 N/A 102.9 N/A N/A N/A N/A 0 0 0
Роснфт1P2 18.07.2025 23:50:01 N/A 100.18 N/A N/A N/A N/A 0 0 0
Роснфт1P3 17.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 18.07.2025 23:50:01 91.98 +0.13 +0.14% 91.85 92 91.84 92 91.95 535 491 954 111
Роснфт1P6 18.07.2025 19:00:03 N/A 100.1 N/A N/A N/A N/A 0 0 0
Роснфт1P7 18.07.2025 19:00:03 N/A 99.9 N/A N/A N/A N/A 0 0 0
Роснфт1P8 18.07.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт2P1 18.07.2025 19:00:03 N/A 101.1 N/A N/A N/A N/A 0 0 0
Роснфт2P10 18.07.2025 19:00:03 95.17 −1.81 −1.87% 96.98 96.99 95.17 97.99 96.96 19 18 422 10
Роснфт2P11 16.07.2025 19:00:04 N/A 100.04 N/A N/A N/A N/A 0 0 0
Роснфт2P12 18.07.2025 19:00:04 104.7082 +1.8178 +1.77% 102.8904 103.0503 103.0503 104.7082 102.9175 4 45 237 3
Роснфт2P13 18.07.2025 19:00:04 N/A 107.1375 N/A N/A N/A 106.3221 0 0 0
Роснфт2P2 18.07.2025 19:00:03 N/A 101.1 N/A N/A N/A N/A 0 0 0
Роснфт2P3 18.07.2025 23:50:01 97.6 −0.06 −0.06% 97.66 97.6 97.6 97.6 97.6 5 4 880 2
Роснфт2P4 18.07.2025 23:50:01 99.85 +0.26 +0.26% 99.59 99.87 99.32 99.97 99.79 184 183 613 63
Роснфт2P5 18.07.2025 23:50:01 91 +0.12 +0.13% 90.88 91.62 90.91 91.62 91.13 393 358 143 80
Роснфт2P6 18.07.2025 23:50:01 87.1 −1.11 −1.26% 88.21 88.18 86.15 88.18 86.85 56 48 638 18
Роснфт2P7 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 18.07.2025 23:50:01 87.12 +1.14 +1.33% 85.98 87.88 86.09 87.88 86.62 106 91 822 36
Роснфт2P9 18.07.2025 23:50:01 95.2 +0.52 +0.55% 94.68 98.33 95 98.33 95.72 22 21 058 16
Роснфт3P01 18.07.2025 19:00:03 N/A 101.4 N/A N/A N/A N/A 0 0 0
Роснфт3P02 18.07.2025 19:00:03 N/A 101.4 N/A N/A N/A N/A 0 0 0
Роснфт4P1 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт4P2 18.07.2025 19:00:04 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт4P3 18.07.2025 19:00:05 N/A 96.4 N/A N/A N/A N/A 0 0 0
Россет1Р10 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Россет1Р11 18.07.2025 23:50:01 98.1 +0.14 +0.14% 97.96 97.98 97.82 98.1 98.09 6 440 6 316 825 198
Россет1Р12 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Россет1Р13 18.07.2025 23:50:01 100.07 +0.37 +0.37% 99.7 99.7 99.5 100.35 100.02 2 836 2 836 474 254
Россет1Р14 18.07.2025 19:00:05 100.56 +0.36 +0.36% 100.2 100.29 99.96 100.59 100.24 2 543 2 549 043 106
Россет1Р15 18.07.2025 19:00:05 107.47 +1.1 +1.03% 106.37 107.9 106.3 107.9 107.16 1 250 1 339 439 131
Россет1Р16 18.07.2025 19:00:05 104.1 −0.41 −0.39% 104.51 104.22 103.57 104.53 104.02 1 234 1 283 559 125
Россет1Р17 18.07.2025 19:00:05 102.56 −0.33 −0.32% 102.89 102.5 102.16 102.89 102.78 11 200 11 511 292 51
Россети1Р7 18.07.2025 19:00:04 95.87 −0.19 −0.20% 96.06 96.99 95.87 96.99 96.23 110 105 848 32
Россети1Р8 18.07.2025 19:00:04 100.49 +0.29 +0.29% 100.2 105.83 100 105.83 100.72 109 109 781 17
Россети1Р9 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 18.07.2025 19:00:03 N/A 139.19 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 18.07.2025 19:00:03 N/A 96.02 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 18.07.2025 19:00:03 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 18.07.2025 19:00:03 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P3 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P1 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P2 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P3 18.07.2025 19:00:04 N/A 99.5 N/A N/A N/A N/A 0 0 0
РОССИУМБ2 18.07.2025 19:00:05 N/A 99.9 N/A N/A N/A N/A 0 0 0
РоссЦP03 18.07.2025 19:00:04 98.77 +0.44 +0.45% 98.33 98.2 98.08 98.8 98.48 4 023 3 962 014 196
Ростел1P1R 18.07.2025 23:50:01 103.97 −0.32 −0.31% 104.29 103.84 102.67 104.46 104.25 52 54 209 17
Ростел1P2R 18.07.2025 19:00:03 107.4 +0.26 +0.24% 107.14 107.37 107.27 107.66 107.4 118 126 727 19
Ростел1P3R 18.07.2025 19:00:03 97.88 +0.36 +0.37% 97.52 97.43 97.32 97.89 97.6 254 247 903 53
Ростел1P4R 18.07.2025 19:00:03 102.81 +0.01 +0.01% 102.8 102.7 102.7 102.81 102.73 4 4 109 2
Ростел1P5R 18.07.2025 19:00:03 98.65 −0.5 −0.50% 99.15 98.72 98.65 99.16 98.98 11 10 887 8
Ростел1P7R 18.07.2025 23:50:01 99.23 +0.16 +0.16% 99.07 98.84 98.79 99.26 99.15 787 780 334 85
Ростел1P8R 18.07.2025 23:50:01 99.71 +0.36 +0.36% 99.35 99.64 99.56 100 99.76 357 356 134 34
Ростел1P9R 18.07.2025 19:00:04 98.99 −0.71 −0.71% 99.7 98.54 98.54 99.4 99.33 566 562 204 50
Ростел2P10 18.07.2025 19:00:04 96.43 +0.12 +0.12% 96.31 96.46 95.98 96.49 96.21 232 223 198 62
Ростел2P11 14.07.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P12 18.07.2025 19:00:04 99.5 0 0% 99.5 99.5 99.5 99.5 99.5 1 995 1
Ростел2P13 18.07.2025 19:00:04 98.46 +0.03 +0.03% 98.43 98.06 98.05 98.65 98.4 75 73 800 21
Ростел2P14 18.07.2025 19:00:04 99.69 +0.2 +0.20% 99.49 99.19 98.88 99.69 99.27 1 228 1 218 983 177
Ростел2P1R 18.07.2025 19:00:03 96.34 −0.39 −0.40% 96.73 96.35 96.17 96.83 96.51 1 065 1 027 825 64
Ростел2P2R 18.07.2025 23:50:01 89.14 +0.46 +0.52% 88.68 88.68 88.68 89.3 88.9 563 500 529 51
Ростел2P5R 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P6R 18.07.2025 19:00:04 93.9 −0.85 −0.90% 94.75 93.32 93.32 93.94 93.65 601 562 863 91
Ростел2P7R 18.07.2025 19:00:04 96.81 +0.21 +0.22% 96.6 98.46 96.6 98.46 96.88 22 21 314 10
Ростел2P9R 18.07.2025 19:00:04 96.41 −0.05 −0.05% 96.46 96.49 96.31 96.49 96.48 566 546 049 41
РостелP10R 18.07.2025 19:00:04 107.64 +0.64 +0.60% 107 107.64 107.64 107.64 107.64 1 1 076 1
РостелP11R 18.07.2025 19:00:05 99.34 +0.05 +0.05% 99.29 99.21 99.03 99.34 99.13 17 16 851 9
РостелP12R 18.07.2025 19:00:05 99.9 −0.2 −0.20% 100.1 100.05 99.82 100.05 99.9 1 379 1 377 600 99
РостелP13R 18.07.2025 19:00:05 102.35 −0.04 −0.04% 102.39 102.4 101.7 102.4 102.19 4 620 4 721 369 170
РостелP14R 18.07.2025 19:00:05 105.38 +0.41 +0.39% 104.97 105.74 105.01 105.75 105.54 3 758 3 966 310 232
РостелP15R 18.07.2025 23:50:01 106.85 +0.25 +0.23% 106.6 107.5 105.99 107.5 106.91 1 537 1 643 153 104
РостелP16R 18.07.2025 19:00:05 104.3 −0.5 −0.48% 104.8 105 104 105 104.36 85 475 89 200 381 149
РостелP17R 18.07.2025 19:00:05 104.1 +0.1 +0.10% 104 104.22 104 104.4 104.39 12 838 13 401 989 51
РостелP18R 18.07.2025 19:00:05 100.97 0 0% 100.97 100.97 100.49 101 100.88 2 313 2 333 343 141
РОСЭКСИМБ1 18.07.2025 19:00:03 99 0 0% 99 99.01 97.41 99.01 98.93 153 151 356 16
РоялКапБ1 18.07.2025 19:00:05 90.09 +0.8 +0.90% 89.29 94.99 88.75 94.99 90.11 193 173 912 11
РоялКапБ10 18.07.2025 19:00:04 84.76 +2.03 +2.45% 82.73 83.26 82.53 84.76 83.49 340 283 872 69
РоялКапБ2 18.07.2025 19:00:05 100 +0.48 +0.48% 99.52 99.71 99.35 100 99.85 1 408 1 405 947 132
РоялКапБО8 18.07.2025 19:00:04 99.25 +0.13 +0.13% 99.12 99.86 98.83 99.86 99.06 255 252 607 35
РоялКапБО9 18.07.2025 19:00:04 87 −0.03 −0.03% 87.03 88.6 87 89.98 88.88 349 310 203 81
РСГ-Фин1Р1 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
РСГ-Фин1Р2 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
РСГ-ФинБ01 18.07.2025 19:00:03 100.46 −4.61 −4.39% 105.07 100.46 100.46 100.46 100.46 2 2 009 1
РСетиЛЭ1P1 18.07.2025 19:00:04 99.12 +0.07 +0.07% 99.05 99.05 98.74 99.49 99.2 21 597 21 424 928 506
РСетиМР1P6 18.07.2025 19:00:04 98.91 −0.03 −0.03% 98.94 98.99 98.8 98.99 99.1 1 264 1 249 978 125
РСетиМР1P7 18.07.2025 23:50:01 100.74 −0.63 −0.62% 101.37 100.5 100.14 100.99 100.51 234 235 193 23
РСетиМР1P8 18.07.2025 23:50:01 102.6 +0.35 +0.34% 102.25 102.6 102.21 102.78 102.6 2 166 2 222 388 141
РСетиМР1Р5 18.07.2025 19:00:04 99.35 −0.64 −0.64% 99.99 99.97 99.35 100.09 99.91 2 393 2 390 905 136
РСетиСЗ1Р1 18.07.2025 19:00:05 100.7 −0.72 −0.71% 101.42 101.19 100.03 101.45 100.44 3 225 3 239 279 231
РСТ-01 18.07.2025 19:00:05 98.7 +0.83 +0.85% 97.87 97.9 97.56 98.74 98.04 1 541 1 510 816 172
РСХБ 01Т1 18.07.2025 19:00:03 56.77 −0.17 −0.30% 56.94 56.89 56.5 57 56.69 30 480 17 278 561 275
РСХБ 06Т1 18.07.2025 19:00:03 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 18.07.2025 19:00:03 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 18.07.2025 19:00:03 82.7 −0.13 −0.16% 82.83 82.74 82.2 83.06 82.65 2 938 2 428 191 239
РСХБ 09Т1 18.07.2025 19:00:03 57 +0.17 +0.30% 56.83 57.08 56.72 57.62 56.99 968 551 652 103
РСХБ 11В1 18.07.2025 19:00:03 99.7435 +4.2435 +4.44% 95.5 96.9992 96.99 99.7435 97.9194 13 995 265 7
РСХБ 2Р14 18.07.2025 23:50:01 101.88 +0.08 +0.08% 101.8 101.73 101.17 101.88 101.73 7 636 7 768 408 93
РСХБ 31Т1 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО-7Р 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО9 18.07.2025 19:00:03 100.59 −2.66 −2.58% 103.25 100.53 100.34 104.35 100.83 310 312 584 40
РСХБ С01Е1 18.07.2025 19:00:03 N/A 90 N/A N/A N/A N/A 0 0 0
РСХБ2Р04 18.07.2025 19:00:04 N/A 95 N/A N/A N/A N/A 0 0 0
РСХБ2Р1 18.07.2025 19:00:04 97.45 +0.01 +0.01% 97.44 97.7 97.4 98.14 97.48 1 505 1 467 028 105
РСХБ2Р12 18.07.2025 23:50:01 94.95 −0.05 −0.05% 95 95.04 94.77 95.04 94.86 7 374 6 995 172 116
РСХБ2Р16 18.07.2025 19:00:04 94.62 +0.24 +0.25% 94.38 94.32 93.16 94.62 93.9 314 294 839 41
РСХБ2Р2 18.07.2025 19:00:04 100.1 −0.1 −0.10% 100.2 100.2 100 100.24 100.06 37 530 37 552 892 605
РСХБ2Р28 18.07.2025 19:00:05 99.82 −0.18 −0.18% 100 99.67 99.67 100.01 99.82 231 230 595 10
РСХБ2Р29 18.07.2025 19:00:05 100 −0.1 −0.10% 100.1 100.12 99.41 100.79 100.37 2 575 2 584 445 256
РСХБ2Р3 18.07.2025 19:00:04 99.94 0 0% 99.94 99.93 99.75 99.96 99.92 11 004 10 995 243 513
РСЭКСМБ1Р1 18.07.2025 19:00:03 101.3 −0.4974 −0.49% 101.7974 101.7964 101.3 101.7964 101.5741 4 317 665 4
РСЭКСМБ2Р1 18.07.2025 19:00:03 N/A 96.95 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р2 18.07.2025 19:00:03 102.7 +0.36 +0.35% 102.34 102.18 102.16 103.99 102.53 23 23 563 13
РСЭКСМБ2Р3 18.07.2025 23:50:01 N/A 85 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р4 18.07.2025 19:00:04 98.79 +0.29 +0.29% 98.5 98.51 98.33 98.8 98.32 123 931 121 890 152 118
РСЭКСМБ2Р5 18.07.2025 23:50:01 98.4 +0.28 +0.29% 98.12 97.92 97.91 98.5 98.17 1 141 1 120 149 104
Рубеж 1P2 18.07.2025 19:00:04 91.98 +0.3 +0.33% 91.68 91.47 90.95 92 91.34 3 541 3 234 361 145
Румберг1P1 18.07.2025 19:00:04 N/A 10 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 18.07.2025 19:00:04 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 18.07.2025 19:00:04 N/A 12.7 N/A N/A N/A N/A 0 0 0
Румбрг1P5 18.07.2025 19:00:04 N/A 19.25 N/A N/A N/A N/A 0 0 0
Румбрг1P9 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р10 18.07.2025 19:00:05 99.4 +0.29 +0.29% 99.11 99.12 99 99.4 99.27 12 721 12 628 629 99
РУСАЛ 1Р11 18.07.2025 19:00:05 99.89 +0.56 +0.56% 99.33 99.32 99.16 99.98 99.5 3 454 3 436 622 130
РУСАЛ 1Р12 18.07.2025 19:00:05 102.7598 +0.3098 +0.30% 102.45 102.46 102.23 102.7598 102.6004 392 4 375 343 64
РУСАЛ 1Р14 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р2 18.07.2025 19:00:04 N/A 99.2931 N/A N/A N/A 99.993 0 0 0
РУСАЛ 1Р3 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р4 18.07.2025 19:00:04 N/A 99.7999 N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р6 18.07.2025 19:00:04 101.0499 +0.2499 +0.25% 100.8 100.2001 100 101.0682 100.5871 569 6 218 620 70
РУСАЛ 1Р7 18.07.2025 19:00:04 101.7261 +0.216 +0.21% 101.5101 101.36 100.6 102.042 101.2287 362 3 986 064 33
РУСАЛ 1Р8 18.07.2025 19:00:04 106.0992 +0.0171 +0.02% 106.0821 106.0999 105.7571 106.0999 105.8654 91 753 221 22
РУСАЛ 1Р9 18.07.2025 19:00:04 98.65 +0.26 +0.26% 98.39 98.36 98.17 99.48 98.48 19 469 19 172 346 197
РУСАЛ БО05 18.07.2025 19:00:04 100.5303 +0.4094 +0.41% 100.1209 100.5293 100.5293 100.5303 100.2058 7 76 554 5
РУСАЛ БО06 18.07.2025 19:00:04 99.9 +0.0739 +0.07% 99.8261 99.5276 99.5276 102 100.8191 102 1 126 961 13
РУСАЛБрБ01 18.07.2025 19:00:03 89.8 −1.25 −1.37% 91.05 89.8 88.97 89.8 89.66 123 110 278 17
РусГид2Р01 18.07.2025 23:50:01 100.89 +0.15 +0.15% 100.74 100.73 100.52 100.94 100.72 7 379 7 432 445 270
РусГид2Р02 18.07.2025 19:00:05 N/A 100.07 N/A N/A N/A N/A 0 0 0
РусГид2Р03 18.07.2025 19:00:05 105.96 +0.05 +0.05% 105.91 106 105.5 106.25 105.85 18 759 19 855 808 216
РусГид2Р04 18.07.2025 19:00:05 106.6 0 0% 106.6 106.59 105.45 106.6 106.35 1 240 1 318 779 217
РусГид2Р05 18.07.2025 23:50:01 102.17 +0.17 +0.17% 102 101.86 101.67 102.22 101.97 2 318 2 363 559 288
РусГид2Р06 18.07.2025 19:00:05 100.97 +0.27 +0.27% 100.7 100.32 100.3 101 100.68 92 276 92 906 737 242
РусГидБП10 18.07.2025 19:00:04 99.34 +0.09 +0.09% 99.25 99.24 99.12 99.34 99.25 100 053 99 302 570 20
РусГидБП11 18.07.2025 19:00:04 95.66 −0.04 −0.04% 95.7 95.6 95.05 95.86 95.46 1 132 1 080 640 96
РусГидБП12 18.07.2025 19:00:04 99.2 +0.3 +0.30% 98.9 98.9 98.04 99.2 98.97 233 641 231 223 164 179
РусГидБП13 18.07.2025 19:00:05 105.1 0 0% 105.1 105.1 103.71 105.1 105.05 2 852 2 996 082 108
РусГидрБП6 18.07.2025 23:50:01 92.5 −0.08 −0.09% 92.58 92.22 92.21 92.5 92.34 234 216 067 83
РусГидрБП7 18.07.2025 19:00:04 97.3 −0.18 −0.18% 97.48 97.5 97.12 97.5 97.34 1 816 1 767 740 78
РусГидрБП9 18.07.2025 19:00:04 96.64 −0.1 −0.10% 96.74 96.43 96.43 99.5 96.7 338 326 839 54
РУССОЙЛ-01 18.07.2025 19:00:04 90.98 +1.94 +2.18% 89.04 89.9 89.9 91 90.67 146 132 385 37
РФ ЗО 25 Е 18.07.2025 19:00:05 99.51 +0.2108 +0.21% 99.2992 99.298 99.298 99.85 99.568 78 706 513 438 28
РФ ЗО 26 Д 18.07.2025 19:00:05 101.55 −0.1399 −0.14% 101.6899 101.55 101.55 101.55 101.4167 1 15 879 495 1
РФ ЗО 27 Д 18.07.2025 19:00:05 100.5 +0.1 +0.10% 100.4 100.08 100.08 100.5 100.4267 2 31 364 935 2
РФ ЗО 27 Е 18.07.2025 19:00:05 90.5681 +0.2181 +0.24% 90.35 90.5312 90.5312 90.5681 90.5497 2 16 474 893 2
РФ ЗО 28 Д 18.07.2025 23:50:01 121.2 +0.1823 +0.15% 121.0177 120.9003 120.7014 121.3999 121.1095 3 075 291 172 282 177
РФ ЗО 29 Д 18.07.2025 19:00:05 96.748 +0.248 +0.26% 96.5 96.5194 95.9 96.748 96.4044 4 60 299 456 4
РФ ЗО 30 Д 18.07.2025 23:50:01 104.7999 −0.1499 −0.14% 104.9498 104.4006 104.367 104.9999 104.7405 1 608 000 6 584 115 75
РФ ЗО 32 Е 18.07.2025 19:00:05 71.75 −0.15 −0.21% 71.9 71.8796 71.5 71.95 71.7327 9 58 692 129 8
РФ ЗО 35 Д 18.07.2025 19:00:05 88.75 +0.08 +0.09% 88.67 94.78 88.51 94.78 89.056 19 264 598 851 15
РФ ЗО 36 Е 18.07.2025 19:00:05 68.22 −0.28 −0.41% 68.5 68.5 68.22 68.5 68.4067 3 18 669 192 3
РФ ЗО 42 Д 18.07.2025 19:00:05 88.9499 +1.5399 +1.76% 87.41 87.55 87.55 88.9499 88.1875 4 55 159 925 4
РФ ЗО 43 Д 18.07.2025 19:00:05 90 +0.4 +0.45% 89.6 89.3 89.3 90 89.65 2 28 037 356 2
РФ ЗО 47 Д 18.07.2025 19:00:05 81.525 +0.005 +0.01% 81.52 81.8 81.525 82.25 81.7968 14 179 069 262 14
РЭО-01 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
РЭО-02 18.07.2025 19:00:04 100 0 0% 100 99.93 99.93 100 100 72 67 498 6
Садко 1P1 18.07.2025 19:00:05 105.91 +1.16 +1.11% 104.75 104.99 104 106.79 105.77 975 1 031 258 138
СамарОбл14 18.07.2025 19:00:03 93.85 +0.03 +0.03% 93.82 94 93.07 94 93.63 191 26 824 32
СамарОбл15 18.07.2025 19:00:03 94 −0.42 −0.44% 94.42 93.85 93.81 94.74 94.01 346 130 106 51
Саммит 1P1 18.07.2025 19:00:04 98.45 +0.01 +0.01% 98.44 97.97 97.97 98.45 98.23 174 50 045 40
Саммит 1P2 18.07.2025 19:00:04 93.9 +1.01 +1.09% 92.89 92.9 91.71 93.9 92.79 512 336 755 115
Саммит 1P3 18.07.2025 19:00:04 96.85 −0.25 −0.26% 97.1 97.05 96.77 97.05 96.85 262 200 973 30
Самокат01 18.07.2025 19:00:04 98.33 +0.01 +0.01% 98.32 98.41 98 98.48 98.27 570 560 119 33
Самокат02 18.07.2025 19:00:05 100.25 −0.05 −0.05% 100.3 100.15 99.59 100.39 100.13 143 143 183 40
Самокат03 18.07.2025 19:00:05 101.58 −0.2 −0.20% 101.78 101.78 101.17 101.78 101.53 6 360 6 457 219 319
Самолет 01 18.07.2025 19:00:03 108 0 0% 108 109.75 105.36 109.75 107.33 610 654 717 80
Самолет1P4 18.07.2025 19:00:03 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 18.07.2025 19:00:03 103.2 +1.11 +1.09% 102.09 100.15 100.15 103.24 102.53 38 38 962 16
Самолет1P6 18.07.2025 19:00:03 100.1 0 0% 100.1 100.13 99.8 100.46 100.04 468 468 192 86
СамолетP11 18.07.2025 19:00:04 106.5 +0.3 +0.28% 106.2 106.2 104.96 107.38 106.41 8 356 8 891 317 583
СамолетP13 18.07.2025 19:00:04 95.38 +0.24 +0.25% 95.14 95.14 95.04 95.75 95.34 86 249 82 225 793 2 029
СамолетP14 18.07.2025 19:00:04 91.2 +0.05 +0.05% 91.15 91.18 91 91.59 91.25 40 593 37 042 110 930
СамолетP15 18.07.2025 19:00:04 98.98 −0.02 −0.02% 99 99.34 97.58 99.34 98.53 17 250 16 996 727 1 155
СамолетP16 18.07.2025 19:00:05 116.08 +2.81 +2.48% 113.27 113.25 112.88 116.53 114.59 27 166 31 129 787 871
СамолетP18 18.07.2025 19:00:05 110.98 +0.28 +0.25% 110.7 109.39 109.39 111.2 110.69 91 986 101 822 249 2 072
СБ СекьюрА 18.07.2025 19:00:04 102.59 +0.08 +0.08% 102.51 102.51 101.87 102.6 102.54 4 333 2 820 248 240
Сбер Sb20R 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb25R 18.07.2025 19:00:04 95.11 +0.67 +0.71% 94.44 94.84 94.48 95.15 94.99 2 173 2 064 193 181
Сбер Sb26R 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb27R 18.07.2025 23:50:01 93.98 −0.76 −0.80% 94.74 93.57 93.26 94.16 93.8 16 671 15 637 296 186
Сбер Sb28R 18.07.2025 19:00:04 N/A 93 N/A N/A N/A N/A 0 0 0
Сбер Sb29R 18.07.2025 19:00:04 93.05 −0.81 −0.86% 93.86 93.36 92.86 94 93.14 8 016 7 466 194 387
Сбер Sb30R 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb34R 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb36R 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb38R 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb39R 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb44R 18.07.2025 19:00:04 95.18 +0.23 +0.24% 94.95 94.96 94.9 95.48 95.1 89 350 84 973 366 649
Сбер Sb47R 18.07.2025 19:00:04 100 0 0% 100 99.96 99.9 100 99.99 5 357 5 356 700 67
Сбер Sb48R 18.07.2025 19:00:05 100.1 0 0% 100.1 100.1 99.9 100.46 99.73 11 332 11 342 215 75
Сбер SbD2R 18.07.2025 23:50:01 58.51 −0.1 −0.17% 58.61 58.73 58.23 59.02 58.65 14 020 8 222 971 541
Сбер SbD3R 18.07.2025 23:50:01 58.48 +0.38 +0.65% 58.1 58.13 57.41 58.59 58.09 4 343 2 522 914 406
Сбер SbD4R 18.07.2025 23:50:01 56.37 +0.23 +0.41% 56.14 56.14 55.41 56.38 55.03 16 006 8 938 824 784
Сбер SbD5R 18.07.2025 23:50:01 55.3 +0.48 +0.88% 54.82 54.93 54.66 55.37 54.96 99 519 54 694 624 967
Сбер SbD6R 18.07.2025 19:00:05 54.75 +0.76 +1.41% 53.99 54 53.99 54.75 54.54 22 556 12 302 412 460
Сбер SbD7R 18.07.2025 19:00:05 54.4 +0.22 +0.41% 54.18 54.18 54 55 54.48 26 655 14 520 500 358
Сбер2СУБ2R 18.07.2025 19:00:03 N/A 82.5 N/A N/A N/A N/A 0 0 0
Сбер2СУБ3R 18.07.2025 19:00:04 77.5 +0.5 +0.65% 77 77.5 77.5 77.5 77.5 2 15 500 000 1
СберCIB857 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС119 18.07.2025 19:00:03 N/A 72.8 N/A N/A N/A N/A 0 0 0
СберИОС282 18.07.2025 19:00:03 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС283 18.07.2025 19:00:03 N/A 102.7 N/A N/A N/A N/A 0 0 0
СберИОС285 18.07.2025 19:00:03 N/A 100.99 N/A N/A N/A N/A 0 0 0
СберИОС286 18.07.2025 19:00:03 N/A 121.6 N/A N/A N/A N/A 0 0 0
СберИОС287 18.07.2025 19:00:03 N/A 103.4 N/A N/A N/A N/A 0 0 0
СберИОС288 18.07.2025 19:00:03 99.8 +0.2 +0.20% 99.6 99.8 99.8 99.8 99.8 255 254 490 1
СберИОС291 18.07.2025 19:00:03 N/A 108.2 N/A N/A N/A N/A 0 0 0
СберИОС292 18.07.2025 19:00:03 147.4 +1 +0.68% 146.4 147.4 147.4 147.4 147.4 100 147 400 1
СберИОС293 18.07.2025 19:00:03 N/A 115.4 N/A N/A N/A N/A 0 0 0
СберИОС294 18.07.2025 19:00:03 N/A 100.1 N/A N/A N/A N/A 0 0 0
СберИОС295 18.07.2025 19:00:03 99.3 −1.4 −1.39% 100.7 99.21 99.01 99.3 99.04 500 495 213 3
СберИОС296 18.07.2025 19:00:03 N/A 99 N/A N/A N/A N/A 0 0 0
СберИОС297 18.07.2025 19:00:03 99.89 +2.86 +2.95% 97.03 98.58 98.58 99.89 98.62 49 48 322 3
СберИОС298 18.07.2025 19:00:03 N/A 98.2 N/A N/A N/A N/A 0 0 0
СберИОС301 18.07.2025 19:00:03 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС302 18.07.2025 19:00:03 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС304 18.07.2025 19:00:03 N/A 134.6 N/A N/A N/A N/A 0 0 0
СберИОС305 18.07.2025 19:00:03 132.6 +0.8 +0.61% 131.8 132.6 132.6 132.6 132.6 25 33 150 1
СберИОС306 18.07.2025 19:00:03 N/A 96.5 N/A N/A N/A N/A 0 0 0
СберИОС307 18.07.2025 19:00:03 N/A 103.5 N/A N/A N/A N/A 0 0 0
СберИОС308 18.07.2025 19:00:03 N/A 101.3 N/A N/A N/A N/A 0 0 0
СберИОС309 18.07.2025 19:00:03 N/A 101.1 N/A N/A N/A N/A 0 0 0
СберИОС310 18.07.2025 19:00:03 N/A 99.9 N/A N/A N/A N/A 0 0 0
СберИОС311 18.07.2025 19:00:03 N/A 97 N/A N/A N/A N/A 0 0 0
СберИОС312 18.07.2025 19:00:03 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС314 18.07.2025 18:49:58 N/A 112.4 N/A N/A N/A N/A 0 0 0
СберИОС315 18.07.2025 19:00:03 N/A 96.5 N/A N/A N/A N/A 0 0 0
СберИОС316 18.07.2025 19:00:03 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС318 18.07.2025 18:49:58 N/A 133.8 N/A N/A N/A N/A 0 0 0
СберИОС319 18.07.2025 19:00:03 131.6 +0.9 +0.69% 130.7 131.6 131.6 131.6 131.6 1 1 316 1
СберИОС320 18.07.2025 18:50:00 N/A 113.3 N/A N/A N/A N/A 0 0 0
СберИОС321 18.07.2025 19:00:03 N/A 99.6 N/A N/A N/A N/A 0 0 0
СберИОС323 18.07.2025 19:00:03 96.1 0 0% 96.1 96.1 96.1 96.1 96.1 50 48 050 1
СберИОС324 18.07.2025 19:00:03 N/A 95.9 N/A N/A N/A N/A 0 0 0
СберИОС327 18.07.2025 19:00:03 96.01 −0.44 −0.46% 96.45 96.49 96.01 96.49 96.02 665 638 539 3
СберИОС329 18.07.2025 19:00:03 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС330 18.07.2025 19:00:03 N/A 100.6 N/A N/A N/A N/A 0 0 0
СберИОС331 18.07.2025 19:00:03 N/A 100.8 N/A N/A N/A N/A 0 0 0
СберИОС332 18.07.2025 19:00:03 N/A 103.5 N/A N/A N/A N/A 0 0 0
СберИОС333 18.07.2025 19:00:03 N/A 96.5 N/A N/A N/A N/A 0 0 0
СберИОС336 18.07.2025 19:00:03 N/A 94.7 N/A N/A N/A N/A 0 0 0
СберИОС338 18.07.2025 18:49:58 N/A 128.8 N/A N/A N/A N/A 0 0 0
СберИОС340 18.07.2025 19:00:03 N/A 105 N/A N/A N/A N/A 0 0 0
СберИОС341 18.07.2025 19:00:03 95.3 +0.6 +0.63% 94.7 93.79 93.31 95.3 94.13 272 256 047 8
СберИОС342 18.07.2025 18:49:58 N/A 128 N/A N/A N/A N/A 0 0 0
СберИОС343 18.07.2025 19:00:03 N/A 105.6 N/A N/A N/A N/A 0 0 0
СберИОС345 18.07.2025 19:00:03 N/A 93.7 N/A N/A N/A N/A 0 0 0
СберИОС346 18.07.2025 19:00:03 N/A 95.8 N/A N/A N/A N/A 0 0 0
СберИОС348 18.07.2025 19:00:03 N/A 94.1 N/A N/A N/A N/A 0 0 0
СберИОС349 18.07.2025 19:00:03 N/A 90.8 N/A N/A N/A N/A 0 0 0
СберИОС351 18.07.2025 19:00:03 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС352 18.07.2025 19:00:03 N/A 104.7 N/A N/A N/A N/A 0 0 0
СберИОС353 18.07.2025 19:00:03 N/A 101.1 N/A N/A N/A N/A 0 0 0
СберИОС354 18.07.2025 19:00:03 N/A 98.7 N/A N/A N/A N/A 0 0 0
СберИОС355 18.07.2025 19:00:03 N/A 96.8 N/A N/A N/A N/A 0 0 0
СберИОС356 18.07.2025 19:00:03 N/A 101.2 N/A N/A N/A N/A 0 0 0
СберИОС357 18.07.2025 19:00:03 N/A 94.2 N/A N/A N/A N/A 0 0 0
СберИОС358 18.07.2025 19:00:03 N/A 93.3 N/A N/A N/A N/A 0 0 0
СберИОС359 18.07.2025 19:00:03 N/A 101.8 N/A N/A N/A N/A 0 0 0
СберИОС360 18.07.2025 19:00:03 N/A 94.59 N/A N/A N/A N/A 0 0 0
СберИОС363 18.07.2025 19:00:03 N/A 93.4 N/A N/A N/A N/A 0 0 0
СберИОС364 18.07.2025 19:00:03 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберИОС366 18.07.2025 19:00:03 N/A 94.4 N/A N/A N/A N/A 0 0 0
СберИОС367 18.07.2025 19:00:03 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС368 18.07.2025 19:00:03 N/A 103.6 N/A N/A N/A N/A 0 0 0
СберИОС369 18.07.2025 19:00:03 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС370 18.07.2025 19:00:03 N/A 101.9 N/A N/A N/A N/A 0 0 0
СберИОС373 18.07.2025 19:00:03 N/A 94.78 N/A N/A N/A N/A 0 0 0
СберИОС374 18.07.2025 19:00:03 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС375 18.07.2025 19:00:03 N/A 94.3 N/A N/A N/A N/A 0 0 0
СберИОС376 18.07.2025 19:00:03 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС377 18.07.2025 19:00:03 N/A 98.2 N/A N/A N/A N/A 0 0 0
СберИОС378 18.07.2025 18:50:00 N/A 86.5 N/A N/A N/A N/A 0 0 0
СберИОС380 18.07.2025 19:00:03 96.01 −2.59 −2.63% 98.6 96.01 96.01 96.01 96.01 100 96 010 1
СберИОС382 18.07.2025 19:00:03 N/A 97.6 N/A N/A N/A N/A 0 0 0
СберИОС383 18.07.2025 19:00:03 N/A 103.4 N/A N/A N/A N/A 0 0 0
СберИОС384 18.07.2025 19:00:03 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС385 18.07.2025 19:00:03 N/A 100.7 N/A N/A N/A N/A 0 0 0
СберИОС386 18.07.2025 19:00:03 N/A 91.5 N/A N/A N/A N/A 0 0 0
СберИОС387 18.07.2025 19:00:03 N/A 95.9 N/A N/A N/A N/A 0 0 0
СберИОС389 18.07.2025 19:00:03 N/A 82.5 N/A N/A N/A N/A 0 0 0
СберИОС390 18.07.2025 19:00:03 N/A 86.6 N/A N/A N/A N/A 0 0 0
СберИОС391 18.07.2025 19:00:03 N/A 91.3 N/A N/A N/A N/A 0 0 0
СберИОС392 18.07.2025 19:00:03 N/A 83.5 N/A N/A N/A N/A 0 0 0
СберИОС393 18.07.2025 19:00:03 N/A 110.5 N/A N/A N/A N/A 0 0 0
СберИОС394 18.07.2025 19:00:03 N/A 116.8 N/A N/A N/A N/A 0 0 0
СберИОС396 18.07.2025 19:00:03 N/A 104.7 N/A N/A N/A N/A 0 0 0
СберИОС399 18.07.2025 19:00:03 N/A 91.7 N/A N/A N/A N/A 0 0 0
СберИОС401 18.07.2025 19:00:04 N/A 79.3 N/A N/A N/A N/A 0 0 0
СберИОС402 18.07.2025 19:00:04 N/A 82 N/A N/A N/A N/A 0 0 0
СберИОС404 18.07.2025 19:00:04 N/A 103.5 N/A N/A N/A N/A 0 0 0
СберИОС405 18.07.2025 19:00:04 N/A 98.7 N/A N/A N/A N/A 0 0 0
СберИОС408 18.07.2025 19:00:04 N/A 86.5 N/A N/A N/A N/A 0 0 0
СберИОС409 18.07.2025 19:00:04 N/A 82.1 N/A N/A N/A N/A 0 0 0
СберИОС410 18.07.2025 19:00:04 N/A 90.2 N/A N/A N/A N/A 0 0 0
СберИОС412 18.07.2025 19:00:04 N/A 104.3 N/A N/A N/A N/A 0 0 0
СберИОС413 18.07.2025 19:00:04 N/A 83.61 N/A N/A N/A N/A 0 0 0
СберИОС414 18.07.2025 19:00:03 N/A 72.2 N/A N/A N/A N/A 0 0 0
СберИОС416 18.07.2025 19:00:04 N/A 76.01 N/A N/A N/A N/A 0 0 0
СберИОС417 18.07.2025 19:00:03 N/A 94.4 N/A N/A N/A N/A 0 0 0
СберИОС418 18.07.2025 19:00:04 N/A 112.9 N/A N/A N/A N/A 0 0 0
СберИОС419 18.07.2025 19:00:03 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС420 18.07.2025 19:00:04 N/A 86.6 N/A N/A N/A N/A 0 0 0
СберИОС421 18.07.2025 19:00:03 N/A 91.8 N/A N/A N/A N/A 0 0 0
СберИОС423 18.07.2025 19:00:04 N/A 86.9 N/A N/A N/A N/A 0 0 0
СберИОС425 18.07.2025 19:00:04 N/A 71.2 N/A N/A N/A N/A 0 0 0
СберИОС426 18.07.2025 19:00:04 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС429 18.07.2025 19:00:04 N/A 97.7 N/A N/A N/A N/A 0 0 0
СберИОС430 18.07.2025 19:00:04 N/A 83.1 N/A N/A N/A N/A 0 0 0
СберИОС431 18.07.2025 19:00:04 N/A 88.7 N/A N/A N/A N/A 0 0 0
СберИОС432 18.07.2025 19:00:04 N/A 91.6 N/A N/A N/A N/A 0 0 0
СберИОС433 18.07.2025 19:00:04 N/A 91.8 N/A N/A N/A N/A 0 0 0
СберИОС435 18.07.2025 19:00:04 N/A 86.93 N/A N/A N/A N/A 0 0 0
СберИОС436 18.07.2025 19:00:04 N/A 98.4 N/A N/A N/A N/A 0 0 0
СберИОС437 18.07.2025 19:00:04 N/A 130.7 N/A N/A N/A N/A 0 0 0
СберИОС438 18.07.2025 19:00:04 N/A 135.9 N/A N/A N/A N/A 0 0 0
СберИОС439 18.07.2025 19:00:04 N/A 80.01 N/A N/A N/A N/A 0 0 0
СберИОС440 18.07.2025 19:00:04 83.4 +6 +7.75% 77.4 83 83 83.4 83.3 4 3 332 2
СберИОС442 18.07.2025 19:00:04 N/A 82.8 N/A N/A N/A N/A 0 0 0
СберИОС445 18.07.2025 19:00:04 N/A 92.01 N/A N/A N/A N/A 0 0 0
СберИОС446 18.07.2025 19:00:04 N/A 125.6 N/A N/A N/A N/A 0 0 0
СберИОС447 18.07.2025 19:00:04 N/A 68.5 N/A N/A N/A N/A 0 0 0
СберИОС449 18.07.2025 19:00:04 N/A 61.7 N/A N/A N/A N/A 0 0 0
СберИОС450 18.07.2025 19:00:04 N/A 94.01 N/A N/A N/A N/A 0 0 0
СберИОС454 18.07.2025 19:00:04 N/A 95.4 N/A N/A N/A N/A 0 0 0
СберИОС455 18.07.2025 19:00:04 N/A 63 N/A N/A N/A N/A 0 0 0
СберИОС456 18.07.2025 19:00:04 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберИОС457 18.07.2025 19:00:04 N/A 116.8 N/A N/A N/A N/A 0 0 0
СберИОС458 18.07.2025 19:00:04 N/A 61.3 N/A N/A N/A N/A 0 0 0
СберИОС460 18.07.2025 19:00:04 N/A 83.8 N/A N/A N/A N/A 0 0 0
СберИОС461 18.07.2025 19:00:04 N/A 66.75 N/A N/A N/A N/A 0 0 0
СберИОС462 18.07.2025 19:00:04 N/A 84.9 N/A N/A N/A N/A 0 0 0
СберИОС463 18.07.2025 19:00:04 N/A 80.3 N/A N/A N/A N/A 0 0 0
СберИОС464 18.07.2025 19:00:04 N/A 67.01 N/A N/A N/A N/A 0 0 0
СберИОС465 18.07.2025 19:00:04 N/A 78.1 N/A N/A N/A N/A 0 0 0
СберИОС467 18.07.2025 19:00:04 N/A 65.01 N/A N/A N/A N/A 0 0 0
СберИОС468 18.07.2025 19:00:04 N/A 80.2 N/A N/A N/A N/A 0 0 0
СберИОС469 18.07.2025 19:00:04 N/A 86.7 N/A N/A N/A N/A 0 0 0
СберИОС470 18.07.2025 19:00:04 N/A 59.9 N/A N/A N/A N/A 0 0 0
СберИОС471 18.07.2025 19:00:04 N/A 81.1 N/A N/A N/A N/A 0 0 0
СберИОС472 18.07.2025 19:00:04 N/A 81.01 N/A N/A N/A N/A 0 0 0
СберИОС473 18.07.2025 19:00:04 N/A 74.01 N/A N/A N/A N/A 0 0 0
СберИОС476 18.07.2025 19:00:04 N/A 83.7 N/A N/A N/A N/A 0 0 0
СберИОС477 18.07.2025 19:00:04 N/A 115.8 N/A N/A N/A N/A 0 0 0
СберИОС478 18.07.2025 19:00:04 82.4 +0.14 +0.17% 82.26 82.41 82.4 82.41 82.41 2 1 648 2
СберИОС479 18.07.2025 19:00:04 N/A 82.8 N/A N/A N/A N/A 0 0 0
СберИОС480 18.07.2025 19:00:04 N/A 72.5 N/A N/A N/A N/A 0 0 0
СберИОС481 18.07.2025 19:00:04 N/A 81.6 N/A N/A N/A N/A 0 0 0
СберИОС482 18.07.2025 19:00:04 N/A 79.5 N/A N/A N/A N/A 0 0 0
СберИОС484 18.07.2025 19:00:04 N/A 117.3 N/A N/A N/A N/A 0 0 0
СберИОС485 18.07.2025 19:00:04 81.93 −1.73 −2.07% 83.66 81.93 81.93 81.93 81.93 2 1 639 1
СберИОС486 18.07.2025 19:00:04 N/A 85.01 N/A N/A N/A 65.3 0 0 0
СберИОС488 18.07.2025 19:00:04 N/A 81.1 N/A N/A N/A N/A 0 0 0
СберИОС489 18.07.2025 19:00:04 N/A 97.3 N/A N/A N/A N/A 0 0 0
СберИОС490 18.07.2025 19:00:04 N/A 122.3 N/A N/A N/A N/A 0 0 0
СберИОС491 18.07.2025 19:00:04 82.9 +0.4 +0.48% 82.5 82.9 82.9 82.9 82.9 500 414 500 1
СберИОС492 18.07.2025 19:00:04 N/A 83 N/A N/A N/A N/A 0 0 0
СберИОС493 18.07.2025 19:00:04 N/A 80.6 N/A N/A N/A N/A 0 0 0
СберИОС495 18.07.2025 19:00:04 79.9 +0.1 +0.13% 79.8 79.9 79.9 79.9 79.9 10 7 990 1
СберИОС496 18.07.2025 19:00:04 83.5 0 0% 83.5 83.5 83.5 83.5 83.5 1 010 843 350 3
СберИОС497 18.07.2025 19:00:04 N/A 77 N/A N/A N/A N/A 0 0 0
СберИОС498 18.07.2025 19:00:04 N/A 62.7 N/A N/A N/A N/A 0 0 0
СберИОС500 18.07.2025 19:00:04 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС501 18.07.2025 18:49:58 125.7 +1 +0.80% 124.7 125.7 125.7 125.7 125.7 535 672 495 3
СберИОС502 18.07.2025 19:00:04 80.4 0 0% 80.4 80.4 80.4 80.4 80.4 23 322 18 750 888 6
СберИОС503 18.07.2025 19:00:04 N/A 79.2 N/A N/A N/A N/A 0 0 0
СберИОС504 18.07.2025 19:00:04 N/A 74.7 N/A N/A N/A N/A 0 0 0
СберИОС506 18.07.2025 19:00:04 79.9 +0.6 +0.76% 79.3 79.9 79.9 79.9 79.9 100 79 900 1
СберИОС507 18.07.2025 19:00:04 N/A 83 N/A N/A N/A N/A 0 0 0
СберИОС509 18.07.2025 18:49:58 N/A 110 N/A N/A N/A N/A 0 0 0
СберИОС510 18.07.2025 19:00:04 N/A 87.2 N/A N/A N/A N/A 0 0 0
СберИОС511 18.07.2025 19:00:04 N/A 82.56 N/A N/A N/A N/A 0 0 0
СберИОС512 18.07.2025 19:00:04 N/A 111.4 N/A N/A N/A N/A 0 0 0
СберИОС513 18.07.2025 19:00:04 N/A 62.2 N/A N/A N/A N/A 0 0 0
СберИОС514 18.07.2025 19:00:04 N/A 143.7 N/A N/A N/A N/A 0 0 0
СберИОС515 18.07.2025 19:00:04 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС516 18.07.2025 19:00:04 110.5 +3.3 +3.08% 107.2 109 109 110.5 109.52 306 335 129 3
СберИОС522 18.07.2025 19:00:04 N/A 75.01 N/A N/A N/A N/A 0 0 0
СберИОС523 18.07.2025 19:00:04 N/A 138 N/A N/A N/A N/A 0 0 0
СберИОС524 18.07.2025 19:00:04 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС525 18.07.2025 19:00:04 N/A 75.3 N/A N/A N/A N/A 0 0 0
СберИОС526 18.07.2025 19:00:04 N/A 78.3 N/A N/A N/A N/A 0 0 0
СберИОС527 18.07.2025 19:00:04 N/A 104.6 N/A N/A N/A N/A 0 0 0
СберИОС528 18.07.2025 19:00:04 N/A 90.3 N/A N/A N/A N/A 0 0 0
СберИОС529 18.07.2025 18:50:00 N/A 93.8 N/A N/A N/A N/A 0 0 0
СберИОС530 18.07.2025 19:00:04 N/A 95.7 N/A N/A N/A N/A 0 0 0
СберИОС531 18.07.2025 19:00:04 99.8 +0.12 +0.12% 99.68 99.23 99.23 99.8 99.74 12 11 969 4
СберИОС533 18.07.2025 19:00:04 N/A 93.7 N/A N/A N/A N/A 0 0 0
СберИОС534 18.07.2025 19:00:04 100.88 −0.01 −0.01% 100.89 97.62 97.61 100.88 99.45 16 15 912 4
СберИОС535 18.07.2025 19:00:04 N/A 104.6 N/A N/A N/A N/A 0 0 0
СберИОС536 18.07.2025 19:00:04 N/A 98.01 N/A N/A N/A N/A 0 0 0
СберИОС538 18.07.2025 19:00:04 N/A 150 N/A N/A N/A N/A 0 0 0
СберИОС540 18.07.2025 19:00:04 N/A 117.8 N/A N/A N/A N/A 0 0 0
СберИОС542 18.07.2025 18:49:58 160 +6.2 +4.03% 153.8 159.99 159.99 160 160 30 48 000 2
СберИОС544 18.07.2025 19:00:04 N/A 111.3 N/A N/A N/A N/A 0 0 0
СберИОС547 18.07.2025 19:00:04 N/A 93.4 N/A N/A N/A N/A 0 0 0
СберИОС551 18.07.2025 19:00:04 N/A 108.8 N/A N/A N/A N/A 0 0 0
СберИОС553 18.07.2025 19:00:04 N/A 114.6 N/A N/A N/A N/A 0 0 0
СберИОС556 18.07.2025 19:00:04 N/A 92.1 N/A N/A N/A N/A 0 0 0
СберИОС557 18.07.2025 19:00:04 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС559 18.07.2025 19:00:04 N/A 110.5 N/A N/A N/A N/A 0 0 0
СберИОС560 18.07.2025 19:00:04 N/A 107.3 N/A N/A N/A N/A 0 0 0
СберИОС561 18.07.2025 19:00:04 N/A 95.4 N/A N/A N/A N/A 0 0 0
СберИОС566 18.07.2025 19:00:04 N/A 84.71 N/A N/A N/A N/A 0 0 0
СберИОС567 18.07.2025 19:00:04 N/A 80.3 N/A N/A N/A N/A 0 0 0
СберИОС568 18.07.2025 19:00:04 N/A 110.1 N/A N/A N/A N/A 0 0 0
СберИОС570 18.07.2025 19:00:04 N/A 81 N/A N/A N/A N/A 0 0 0
СберИОС573 18.07.2025 19:00:04 N/A 89.5 N/A N/A N/A N/A 0 0 0
СберИОС574 18.07.2025 19:00:04 N/A 77.7 N/A N/A N/A N/A 0 0 0
СберИОС577 18.07.2025 19:00:04 N/A 79.9 N/A N/A N/A N/A 0 0 0
СберИОС578 18.07.2025 19:00:04 N/A 99.09 N/A N/A N/A N/A 0 0 0
СберИОС579 18.07.2025 19:00:04 75.2 +0.1 +0.13% 75.1 75.2 75.2 75.2 75.2 1 752 1
СберИОС580 18.07.2025 19:00:04 N/A 74.11 N/A N/A N/A N/A 0 0 0
СберИОС581 18.07.2025 19:00:04 N/A 86.6 N/A N/A N/A N/A 0 0 0
СберИОС582 18.07.2025 19:00:04 75 +0.1 +0.13% 74.9 72.82 72.33 79.89 74.35 2 551 1 896 553 16
СберИОС584 18.07.2025 19:00:04 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС585 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС586 18.07.2025 19:00:04 N/A 88.9 N/A N/A N/A N/A 0 0 0
СберИОС588 18.07.2025 19:00:04 80.8 −0.1 −0.12% 80.9 80.1 80.1 80.81 80.75 970 783 270 3
СберИОС590 18.07.2025 19:00:04 82.7 0 0% 82.7 81.8 81.8 82.7 82.25 1 000 822 500 2
СберИОС591 18.07.2025 19:00:04 N/A 76.1 N/A N/A N/A N/A 0 0 0
СберИОС595 18.07.2025 19:00:04 N/A 84.4 N/A N/A N/A N/A 0 0 0
СберИОС598 18.07.2025 19:00:04 N/A 74.8 N/A N/A N/A N/A 0 0 0
СберИОС599 18.07.2025 19:00:04 N/A 85.1 N/A N/A N/A N/A 0 0 0
СберИОС601 18.07.2025 19:00:04 72.3 +0.1 +0.14% 72.2 67.73 67.73 72.32 72.3 551 398 367 3
СберИОС602 18.07.2025 19:00:04 94.7 +2 +2.16% 92.7 92.2 92.2 94.7 92.58 333 308 276 2
СберИОС603 18.07.2025 19:00:04 N/A 71 N/A N/A N/A N/A 0 0 0
СберИОС604 18.07.2025 19:00:04 75.9 +1.4 +1.88% 74.5 75.92 75.9 75.93 75.9 2 005 1 521 796 3
СберИОС605 18.07.2025 19:00:04 N/A 73.7 N/A N/A N/A N/A 0 0 0
СберИОС607 18.07.2025 18:50:01 N/A 146.3 N/A N/A N/A N/A 0 0 0
СберИОС608 18.07.2025 19:00:04 N/A 115.08 N/A N/A N/A N/A 0 0 0
СберИОС609 18.07.2025 19:00:04 N/A 79.8 N/A N/A N/A N/A 0 0 0
СберИОС610 18.07.2025 19:00:04 72.8 +0.7 +0.97% 72.1 72.31 72.31 72.8 72.56 6 4 353 2
СберИОС611 18.07.2025 19:00:04 N/A 88.9 N/A N/A N/A N/A 0 0 0
СберИОС612 18.07.2025 19:00:04 N/A 70 N/A N/A N/A N/A 0 0 0
СберИОС614 18.07.2025 18:49:58 N/A 147.7 N/A N/A N/A N/A 0 0 0
СберИОС615 18.07.2025 19:00:04 93.51 −0.59 −0.63% 94.1 92.91 92.91 93.51 93.21 2 000 1 864 200 2
СберИОС616 18.07.2025 19:00:04 79 +9.39 +13.49% 69.61 78.79 78.79 79 78.9 6 4 734 3
СберИОС617 18.07.2025 19:00:04 N/A 79.01 N/A N/A N/A N/A 0 0 0
СберИОС618 18.07.2025 19:00:04 N/A 94.4 N/A N/A N/A N/A 0 0 0
СберИОС620 18.07.2025 19:00:04 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС621 18.07.2025 19:00:04 93.5 +2 +2.19% 91.5 91.1 91.1 93.5 92.81 1 405 1 303 955 2
СберИОС622 18.07.2025 19:00:04 94.9 +1.8 +1.93% 93.1 93.09 93.09 95.6 93.92 1 125 1 056 598 6
СберИОС623 18.07.2025 19:00:04 66.8 −8.17 −10.90% 74.97 66.81 66.8 66.81 66.8 625 417 500 2
СберИОС625 18.07.2025 19:00:04 97.1 +2.8 +2.97% 94.3 95.8 95.8 97.11 95.9 74 70 968 7
СберИОС626 18.07.2025 19:00:04 N/A 85.99 N/A N/A N/A N/A 0 0 0
СберИОС627 18.07.2025 19:00:04 N/A 91.7 N/A N/A N/A N/A 0 0 0
СберИОС628 18.07.2025 18:50:01 N/A 90.7 N/A N/A N/A N/A 0 0 0
СберИОС629 18.07.2025 18:49:58 N/A 77.5 N/A N/A N/A N/A 0 0 0
СберИОС630 18.07.2025 19:00:04 80.11 +0.2 +0.25% 79.91 80.11 80.11 80.11 80.11 1 400 1 121 540 1
СберИОС631 18.07.2025 19:00:04 86.01 +16.01 +22.87% 70 79.01 79.01 86.01 81.64 8 6 531 4
СберИОС632 18.07.2025 19:00:04 N/A 93.9 N/A N/A N/A N/A 0 0 0
СберИОС633 18.07.2025 19:00:04 93 +2 +2.20% 91 90.5 90.5 93 92.41 6 381 5 896 830 3
СберИОС634 18.07.2025 19:00:04 72.36 +4.76 +7.04% 67.6 69.9 69.9 72.36 69.91 1 438 1 005 300 7
СберИОС635 18.07.2025 19:00:04 106.2 +2.6 +2.51% 103.6 106.2 106.2 106.2 106.2 1 1 062 1
СберИОС636 18.07.2025 19:00:04 99.92 +2.72 +2.80% 97.2 99.92 99.92 99.92 99.92 100 99 920 1
СберИОС637 18.07.2025 19:00:04 97.5 +2.3 +2.42% 95.2 97.5 97.5 97.5 97.5 490 477 750 2
СберИОС638 18.07.2025 19:00:04 N/A 83.3 N/A N/A N/A N/A 0 0 0
СберИОС639 18.07.2025 19:00:04 N/A 115.6 N/A N/A N/A N/A 0 0 0
СберИОС640 18.07.2025 18:50:01 N/A 106.8 N/A N/A N/A N/A 0 0 0
СберИОС641 18.07.2025 19:00:04 N/A 96.1 N/A N/A N/A N/A 0 0 0
СберИОС642 18.07.2025 19:00:04 107.8 +4.6 +4.46% 103.2 107.8 107.8 107.8 107.8 690 743 820 2
СберИОС643 18.07.2025 19:00:04 N/A 111.7 N/A N/A N/A N/A 0 0 0
СберИОС644 18.07.2025 19:00:04 N/A 89.01 N/A N/A N/A N/A 0 0 0
СберИОС646 18.07.2025 18:49:58 N/A 106.7 N/A N/A N/A N/A 0 0 0
СберИОС647 18.07.2025 19:00:05 N/A 81.7 N/A N/A N/A N/A 0 0 0
СберИОС648 18.07.2025 19:00:05 N/A 88.9 N/A N/A N/A N/A 0 0 0
СберИОС649 18.07.2025 19:00:05 82.7 +1.2 +1.47% 81.5 108.88 81.51 108.88 82.7 134 110 818 5
СберИОС651 18.07.2025 19:00:05 N/A 102.3 N/A N/A N/A N/A 0 0 0
СберИОС654 18.07.2025 19:00:05 N/A 102.3 N/A N/A N/A N/A 0 0 0
СберИОС655 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС656 18.07.2025 19:00:05 84.43 +3.83 +4.75% 80.6 84.43 84.43 84.43 84.43 1 844 1
СберИОС657 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС659 18.07.2025 19:00:05 120.4 +1.5 +1.26% 118.9 119.2 119.2 120.4 121.03 1 002 1 202 396 3
СберИОС660 18.07.2025 18:49:58 107.8 +2.6 +2.47% 105.2 106.91 106.91 107.8 106.91 1 001 1 070 178 2
СберИОС662 18.07.2025 19:00:05 N/A 94.5 N/A N/A N/A 99.9 0 0 0
СберИОС663 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС664 18.07.2025 19:00:05 104.4 +1.2 +1.16% 103.2 98.42 98.42 104.4 105.4 4 4 096 4
СберИОС665 18.07.2025 18:49:58 N/A 109.9 N/A N/A N/A N/A 0 0 0
СберИОС666 18.07.2025 19:00:05 N/A 102.8 N/A N/A N/A N/A 0 0 0
СберИОС667 18.07.2025 18:49:58 N/A 99.9 N/A N/A N/A N/A 0 0 0
СберИОС668 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС669 18.07.2025 19:00:05 84.5 +2.1 +2.55% 82.4 82.39 82.39 84.5 83.45 62 51 739 3
СберИОС670 18.07.2025 19:00:05 N/A 104.93 N/A N/A N/A N/A 0 0 0
СберИОС671 18.07.2025 19:00:05 N/A 101.9 N/A N/A N/A N/A 0 0 0
СберИОС672 18.07.2025 19:00:05 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС673 18.07.2025 19:00:05 N/A 103.2 N/A N/A N/A N/A 0 0 0
СберИОС674 18.07.2025 19:00:05 74.21 +0.21 +0.28% 74 73.9 73.9 82.72 74.17 1 551 1 150 365 6
СберИОС675 18.07.2025 18:49:58 N/A 86 N/A N/A N/A N/A 0 0 0
СберИОС676 18.07.2025 19:00:05 N/A 100.4 N/A N/A N/A N/A 0 0 0
СберИОС677 18.07.2025 19:00:05 103.61 +1.11 +1.08% 102.5 102.61 102.61 103.61 102.67 7 957 8 169 460 14
СберИОС678 18.07.2025 19:00:05 N/A 97 N/A N/A N/A N/A 0 0 0
СберИОС679 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС680 18.07.2025 19:00:05 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС681 18.07.2025 18:50:02 N/A 95.6 N/A N/A N/A N/A 0 0 0
СберИОС682 18.07.2025 18:49:58 N/A 99.3 N/A N/A N/A N/A 0 0 0
СберИОС683 18.07.2025 19:00:05 91.51 +8.31 +9.99% 83.2 91.51 91.51 91.51 91.51 1 915 1
СберИОС684 18.07.2025 19:00:05 95.4 −0.89 −0.92% 96.29 95.4 95.4 95.4 95.4 16 15 264 1
СберИОС685 18.07.2025 19:00:05 100.8 +1 +1.00% 99.8 99.91 99.8 100.8 99.83 3 018 3 012 729 7
СберИОС686 18.07.2025 18:49:58 N/A 88.6 N/A N/A N/A N/A 0 0 0
СберИОС687 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС688 18.07.2025 19:00:05 105 +1.8 +1.74% 103.2 102.91 102.9 105 103.05 109 112 329 8
СберИОС689 18.07.2025 19:00:05 N/A 85.9 N/A N/A N/A N/A 0 0 0
СберИОС691 18.07.2025 18:50:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС692 18.07.2025 19:00:05 N/A 92.5 N/A N/A N/A N/A 0 0 0
СберИОС693 18.07.2025 18:50:02 N/A 100.2 N/A N/A N/A N/A 0 0 0
СберИОС694 18.07.2025 19:00:05 87 +1.5 +1.75% 85.5 86 85.71 87 87.18 2 841 2 438 368 5
СберИОС695 18.07.2025 19:00:05 N/A 102.6 N/A N/A N/A N/A 0 0 0
СберИОС696 18.07.2025 19:00:05 108.51 +0.01 +0.01% 108.5 108.51 108.51 108.51 108.51 495 537 125 1
СберИОС697 18.07.2025 19:00:05 N/A 99.9 N/A N/A N/A N/A 0 0 0
СберИОС698 18.07.2025 18:49:58 N/A 99.81 N/A N/A N/A N/A 0 0 0
СберИОС699 18.07.2025 19:00:05 107 +1.1 +1.04% 105.9 106 105.91 107 105.94 5 578 5 909 268 6
СберИОС700 18.07.2025 19:00:05 N/A 96.4 N/A N/A N/A N/A 0 0 0
СберИОС701 18.07.2025 19:00:05 N/A 95.4 N/A N/A N/A N/A 0 0 0
СберИОС703 18.07.2025 18:49:58 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС704 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС705 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС706 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС707 18.07.2025 19:00:05 N/A 98.7 N/A N/A N/A N/A 0 0 0
СберИОС708 18.07.2025 19:00:05 N/A 103.4 N/A N/A N/A N/A 0 0 0
СберИОС710 18.07.2025 19:00:05 110.81 +0.11 +0.10% 110.7 110.81 110.81 110.81 110.81 300 332 430 1
СберИОС711 18.07.2025 19:00:05 103.2 +1.39 +1.37% 101.81 102.7 102.7 103.2 103.15 11 11 347 2
СберИОС712 18.07.2025 19:00:05 102.3 −1.69 −1.63% 103.99 102.21 102.21 103.99 102.55 18 18 459 9
СберИОС716 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС717 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС718 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС723 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС724 18.07.2025 19:00:05 N/A 96.9 N/A N/A N/A 99.4 0 0 0
СберИОС725 18.07.2025 19:00:05 N/A 97.2 N/A N/A N/A N/A 0 0 0
СберИОС726 18.07.2025 19:00:05 105.1 +1.1 +1.06% 104 104.01 104.01 105.1 104.25 609 634 898 6
СберИОС727 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС728 18.07.2025 19:00:05 104.37 −1.01 −0.96% 105.38 97.21 97.21 104.37 100.07 5 5 004 4
СберИОС729 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС735 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС742 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС743 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберКИБ1P2 18.07.2025 18:49:58 N/A 101.6 N/A N/A N/A N/A 0 0 0
СберКИБ1P4 18.07.2025 19:00:04 N/A 105.6 N/A N/A N/A N/A 0 0 0
СберКИБ1P6 18.07.2025 19:00:04 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберКИБ1P7 18.07.2025 19:00:04 N/A 107.7 N/A N/A N/A N/A 0 0 0
СберКИБ1P8 18.07.2025 19:00:04 N/A 101.8 N/A N/A N/A N/A 0 0 0
СберКИБ1P9 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберКИБ1Р3 18.07.2025 19:00:04 N/A 100.2 N/A N/A N/A N/A 0 0 0
СберСIB134 18.07.2025 19:00:04 89.5 0 0% 89.5 89.5 89.5 89.5 89.5 200 179 000 2
СберСIB223 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB274 18.07.2025 19:00:04 N/A 151 N/A N/A N/A N/A 0 0 0
СберСIB532 18.07.2025 19:00:03 N/A 105.64 N/A N/A N/A N/A 0 0 0
СберСIB543 18.07.2025 19:00:04 87.7 +1.1 +1.27% 86.6 87.7 87.7 87.7 87.7 47 41 219 2
СберСIB545 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB608 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB615 18.07.2025 19:00:03 23.95 −0.5 −2.04% 24.45 24 23.95 24.47 24.17 1 227 296 582 13
СберСIB617 18.07.2025 18:49:58 N/A 105.73 N/A N/A N/A N/A 0 0 0
СберСIB618 18.07.2025 18:49:58 N/A 99.27 N/A N/A N/A N/A 0 0 0
СберСIB619 18.07.2025 18:49:58 N/A 100.74 N/A N/A N/A N/A 0 0 0
СберСIB711 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB712 18.07.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
СберСIB713 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB714 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB773 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB781 18.07.2025 19:00:04 N/A 88.99 N/A N/A N/A N/A 0 0 0
СберСIB783 18.07.2025 19:00:04 N/A 101.4 N/A N/A N/A N/A 0 0 0
СберСIB784 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB785 18.07.2025 19:00:04 N/A 117.4 N/A N/A N/A N/A 0 0 0
СберСIB786 18.07.2025 19:00:04 N/A 110.2 N/A N/A N/A N/A 0 0 0
СберСIB787 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB788 18.07.2025 19:00:04 107.99 N/A 107.99 107.99 107.99 107.99 500 539 950 1
СберСIB789 18.07.2025 19:00:04 N/A 103.2 N/A N/A N/A N/A 0 0 0
СберСIB791 18.07.2025 19:00:04 N/A 98.44 N/A N/A N/A N/A 0 0 0
СберСIB794 18.07.2025 19:00:04 N/A 104.79 N/A N/A N/A N/A 0 0 0
СберСIB795 18.07.2025 19:00:04 N/A 100.32 N/A N/A N/A N/A 0 0 0
СберСIB796 18.07.2025 18:49:58 N/A 102.02 N/A N/A N/A N/A 0 0 0
СберСIB797 18.07.2025 19:00:04 N/A 103.4 N/A N/A N/A N/A 0 0 0
СберСIB798 18.07.2025 19:00:04 N/A 104.04 N/A N/A N/A N/A 0 0 0
СберСIB799 18.07.2025 18:49:58 N/A 149 N/A N/A N/A N/A 0 0 0
СберСIB800 18.07.2025 19:00:04 N/A 104.35 N/A N/A N/A N/A 0 0 0
СберСIB801 18.07.2025 18:49:58 N/A 116.19 N/A N/A N/A N/A 0 0 0
СберСIB802 18.07.2025 19:00:04 105.99 +4.65 +4.59% 101.34 106.01 105.99 106.01 106 2 2 120 2
СберСIB809 17.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB837 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB842 18.07.2025 19:00:04 N/A 96.01 N/A N/A N/A N/A 0 0 0
СберСIB858 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB859 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB860 18.07.2025 19:00:04 N/A 98.05 N/A N/A N/A N/A 0 0 0
СберСIB861 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB862 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB881 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB882 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB883 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB884 18.07.2025 19:00:04 N/A 103.8 N/A N/A N/A N/A 0 0 0
СберСIB885 18.07.2025 18:49:58 N/A 100.6 N/A N/A N/A N/A 0 0 0
СберСIB886 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB887 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB891 18.07.2025 18:49:58 100.9 −0.3 −0.30% 101.2 100.9 100.9 100.9 100.9 1 1 009 1
СберСIB892 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB931 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB932 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB933 18.07.2025 18:49:58 N/A 115.7 N/A N/A N/A N/A 0 0 0
СберСIB936 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB941 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB942 18.07.2025 18:49:58 N/A 101.73 N/A N/A N/A N/A 0 0 0
СберСIB951 18.07.2025 19:00:05 N/A 60.28 N/A N/A N/A N/A 0 0 0
СберСIB952 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB957 18.07.2025 19:00:05 N/A 94.21 N/A N/A N/A N/A 0 0 0
СберСIB959 18.07.2025 19:00:05 N/A 85.01 N/A N/A N/A N/A 0 0 0
СберСIB960 18.07.2025 19:00:05 N/A 91.57 N/A N/A N/A N/A 0 0 0
СберСIB964 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB965 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB967 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB996 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB997 18.07.2025 19:00:05 N/A 101.68 N/A N/A N/A N/A 0 0 0
СберСIB998 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB999 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P10 18.07.2025 18:29:16 N/A 109.3 N/A N/A N/A N/A 0 0 0
СбКИБ1P100 18.07.2025 19:00:05 N/A 80.8 N/A N/A N/A N/A 0 0 0
СбКИБ1P101 18.07.2025 19:00:05 N/A 121 N/A N/A N/A N/A 0 0 0
СбКИБ1P102 18.07.2025 19:00:05 N/A 103.37 N/A N/A N/A N/A 0 0 0
СбКИБ1P103 18.07.2025 19:00:05 N/A 100.46 N/A N/A N/A N/A 0 0 0
СбКИБ1P104 18.07.2025 18:49:58 N/A 102.26 N/A N/A N/A N/A 0 0 0
СбКИБ1P105 18.07.2025 19:00:05 N/A 101.76 N/A N/A N/A N/A 0 0 0
СбКИБ1P106 18.07.2025 19:00:05 105 −5.01 −4.55% 110.01 105 105 105 105 1 1 050 1
СбКИБ1P107 18.07.2025 19:00:05 104.86 N/A 104.87 104.86 104.87 104.86 8 300 8 703 480 9
СбКИБ1P108 18.07.2025 18:49:58 N/A 120 N/A N/A N/A N/A 0 0 0
СбКИБ1P110 18.07.2025 19:00:05 N/A 120 N/A N/A N/A N/A 0 0 0
СбКИБ1P111 18.07.2025 19:00:05 N/A 86.3 N/A N/A N/A N/A 0 0 0
СбКИБ1P112 18.07.2025 18:49:58 N/A 102.79 N/A N/A N/A N/A 0 0 0
СбКИБ1P113 18.07.2025 18:26:37 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P114 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P116 18.07.2025 19:00:05 N/A 101.22 N/A N/A N/A N/A 0 0 0
СбКИБ1P117 18.07.2025 18:49:58 N/A 102.59 N/A N/A N/A N/A 0 0 0
СбКИБ1P118 18.07.2025 18:49:58 N/A 100.79 N/A N/A N/A N/A 0 0 0
СбКИБ1P119 18.07.2025 19:00:05 N/A 99 N/A N/A N/A N/A 0 0 0
СбКИБ1P12 18.07.2025 19:00:04 N/A 96.9 N/A N/A N/A N/A 0 0 0
СбКИБ1P120 18.07.2025 19:00:05 100.8 +0.02 +0.02% 100.78 100.8 100.8 100.8 102.82 1 1 008 1
СбКИБ1P121 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P122 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P123 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P13 18.07.2025 19:00:04 94.3 −3.5 −3.58% 97.8 94.29 94.29 94.3 94.3 5 4 715 2
СбКИБ1P148 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P15 18.07.2025 19:00:04 92.6 +1.3 +1.42% 91.3 90.01 90 92.6 90.65 6 000 5 439 000 5
СбКИБ1P16 18.07.2025 19:00:04 N/A 93.3 N/A N/A N/A N/A 0 0 0
СбКИБ1P20 18.07.2025 19:00:04 N/A 98.99 N/A N/A N/A N/A 0 0 0
СбКИБ1P21 18.07.2025 19:00:04 108.3 +0.9 +0.84% 107.4 106.9 106.9 108.3 107.95 20 21 590 3
СбКИБ1P22 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P23 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P24 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P25 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P26 18.07.2025 19:00:05 105.81 +1.01 +0.96% 104.8 104.71 104.7 105.81 104.71 503 526 672 5
СбКИБ1P27 18.07.2025 19:00:05 N/A 102 N/A N/A N/A N/A 0 0 0
СбКИБ1P28 18.07.2025 19:00:05 N/A 99.3 N/A N/A N/A N/A 0 0 0
СбКИБ1P29 18.07.2025 18:29:16 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P35 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P37 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P38 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P39 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P40 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P41 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P43 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P44 18.07.2025 19:00:05 N/A 97.3 N/A N/A N/A N/A 0 0 0
СбКИБ1P46 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P47 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P95 18.07.2025 19:00:05 N/A 93.59 N/A N/A N/A N/A 0 0 0
СбКИБ1P96 18.07.2025 19:00:05 N/A 104.54 N/A N/A N/A N/A 0 0 0
СбКИБ1P97 18.07.2025 19:00:05 N/A 103.05 N/A N/A N/A N/A 0 0 0
СбКИБ1P98 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P99 18.07.2025 18:49:58 N/A 101.86 N/A N/A N/A N/A 0 0 0
СбрСIB1000 18.07.2025 18:49:58 N/A N/A N/A N/A N/A N/A 0 0 0
СБСекьюр2А 18.07.2025 19:00:05 103.74 +0.34 +0.33% 103.4 103.67 103.22 103.79 103.64 5 215 5 405 067 148
СвердлОб4 18.07.2025 19:00:03 98.8 +0.9 +0.92% 97.9 99.74 97.86 99.74 97.91 34 785 6 811 791 144
СвердлОбл5 18.07.2025 19:00:03 94.45 −0.01 −0.01% 94.46 96.99 94.18 96.99 94.56 181 17 116 35
СвердлОбл6 18.07.2025 19:00:03 93.49 +0.52 +0.56% 92.97 93.49 93.49 93.5 93.49 50 23 373 9
СвердлОбл8 18.07.2025 19:00:03 93 +0.62 +0.67% 92.38 92.79 92.79 94 93.2 533 496 782 67
СвердлОбл9 18.07.2025 19:00:03 89.24 −0.19 −0.21% 89.43 90.53 88.1 90.53 88.79 266 141 714 54
СветофорП2 18.07.2025 19:00:03 99.51 −0.22 −0.22% 99.73 99.72 99.26 99.81 99.67 463 184 593 44
СГ Рус1P1 18.07.2025 19:00:05 102.98 +0.99 +0.97% 101.99 101.99 101.99 102.98 102.04 20 20 408 2
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 18.07.2025 19:00:03 93.47 +0.63 +0.68% 92.84 92.91 92.72 93.48 92.97 735 478 344 52
СеверстБ06 18.07.2025 23:50:01 92.53 −0.64 −0.69% 93.17 93.23 92.51 93.74 92.63 311 288 082 50
СеверстБ07 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P1R 18.07.2025 19:00:04 83.96 +0.27 +0.32% 83.69 83.26 83.11 83.96 83.62 525 439 014 33
Сегежа2P2R 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P3R 18.07.2025 19:00:04 91.4 −0.31 −0.34% 91.71 91.18 89.91 91.49 90.95 441 401 089 33
Сегежа2P4R 18.07.2025 19:00:04 92.9 +2.1 +2.31% 90.8 91.29 90.91 92.99 91.81 336 308 495 48
Сегежа2P5R 18.07.2025 19:00:04 91.02 −0.28 −0.31% 91.3 91.56 91 92.53 91.2 33 175 30 255 505 223
Сегежа2P6R 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа3P1R 18.07.2025 19:00:04 96.9642 +0.0539 +0.06% 96.9103 97.3997 96.9642 97.4 97.0105 1 965 20 738 032 28
Сегежа3P2R 18.07.2025 19:00:04 102.52 +0.02 +0.02% 102.5 102.58 101.72 103 102.49 1 198 1 227 798 91
Сегежа3P3R 18.07.2025 19:00:04 90.8 +0.3 +0.33% 90.5 90.82 90.52 90.83 90.8 5 850 5 311 868 67
Сегежа3P4R 18.07.2025 19:00:04 92.4 +1.01 +1.11% 91.39 92.55 91.78 92.59 92.29 889 820 422 28
Сегежа3P5R 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
Селигдар1Р 18.07.2025 19:00:04 97 +0.2 +0.21% 96.8 96.91 96.85 97.16 96.99 69 753 67 654 672 398
Селигдар2Р 18.07.2025 19:00:05 108.96 +0.64 +0.59% 108.32 108.59 107.95 109 108.79 13 839 15 054 977 591
Селигдар3Р 18.07.2025 19:00:05 110 +1.28 +1.18% 108.72 108.72 108.54 110 109.01 45 099 49 160 778 1 270
СЕЛЛСерв02 18.07.2025 19:00:04 95.28 +0.28 +0.29% 95 94 94 95.49 95.12 247 234 940 33
СЕЛЛСерв1 18.07.2025 19:00:04 105.4 +0.91 +0.87% 104.49 104 104 107.98 105.34 1 139 1 199 840 187
СЕРГВ БО-1 18.07.2025 19:00:04 99.5 +1.3 +1.32% 98.2 98 97.17 99.5 98.1 113 110 857 27
СЗА БО-01 18.07.2025 19:00:05 106.74 +0.12 +0.11% 106.62 106.65 106.65 106.74 106.68 13 13 868 6
СЗА БО-02 18.07.2025 19:00:05 102.1 −0.13 −0.13% 102.23 102.17 102.08 102.46 102.28 279 285 354 49
СЗКК 03 18.07.2025 19:00:03 N/A 94.95 N/A N/A N/A N/A 0 0 0
СЗКК 04 18.07.2025 19:00:03 92.71 −0.89 −0.95% 93.6 93.99 92.71 93.99 93.35 2 1 199 2
СИБАВТО1Р1 18.07.2025 19:00:04 90.92 +0.28 +0.31% 90.64 90.5 90.31 90.93 90.77 641 581 807 75
СИБАВТО1Р2 18.07.2025 19:00:04 74.98 +0.99 +1.34% 73.99 74.49 74.45 74.98 74.53 1 808 1 280 112 55
СИБАВТО1Р3 18.07.2025 19:00:04 84.6 −0.15 −0.18% 84.75 83.3 83.01 84.62 83.94 1 516 1 272 516 182
СИБАВТО1Р4 18.07.2025 19:00:05 105.1 −0.13 −0.12% 105.23 105.3 103.02 105.3 104.41 1 369 1 429 349 153
СИБАВТО1Р5 18.07.2025 19:00:05 101.24 −0.07 −0.07% 101.31 101.78 101.15 101.79 101.45 1 133 1 149 446 201
СИБАВТО1Р6 18.07.2025 19:00:05 99.69 −0.14 −0.14% 99.83 99.88 99.36 99.97 99.6 14 689 14 629 561 762
СибКХП 1P2 18.07.2025 19:00:04 88.49 −0.25 −0.28% 88.74 89.08 87.46 89.08 88.18 65 57 316 25
СибКХП 1P3 18.07.2025 19:00:05 100.11 +0.01 +0.01% 100.1 100.12 100.01 100.12 100.1 866 866 827 102
СибКХП 1P4 18.07.2025 19:00:05 100.03 −0.06 −0.06% 100.09 100.09 100.03 100.15 100.1 1 716 1 717 718 102
СибСтекБ01 18.07.2025 19:00:05 102.7 +0.65 +0.64% 102.05 102.09 102.09 102.97 102.49 1 279 1 310 797 82
СибСтекП02 18.07.2025 19:00:03 99.91 +0.35 +0.35% 99.56 99.67 98.5 99.91 99.55 46 45 794 8
СибСтекП03 18.07.2025 19:00:04 100.9 −0.62 −0.61% 101.52 101.52 99.83 101.52 100.6 2 937 2 954 725 175
СибСтекП04 18.07.2025 19:00:04 103.86 +0.86 +0.83% 103 102.98 102.92 103.88 103.12 1 643 1 694 255 203
СибурХ Б03 18.07.2025 19:00:04 101.5 +0.81 +0.80% 100.69 100.7 100.7 101.5 101.47 10 293 10 443 851 42
СибурХ1Р01 18.07.2025 19:00:04 96.79 −0.08 −0.08% 96.87 96.89 96.64 96.89 96.82 272 263 361 46
СибурХ1Р02 18.07.2025 23:50:01 102.19 −0.05 −0.05% 102.24 102.28 102 102.83 102.14 2 286 2 334 846 99
СибурХ1Р03 18.07.2025 23:50:01 110.8891 +1.0091 +0.92% 109.88 109.8029 109.6617 111 110.2372 15 914 137 162 207 505
СибурХ1Р04 18.07.2025 23:50:01 101 +0.01 +0.01% 100.99 100.99 99.6 101 100.23 8 246 8 264 604 288
СибурХ1Р05 18.07.2025 23:50:01 101 0 0% 101 101.4 100.81 101.4 101 16 410 16 574 067 41
СибурХ1Р06 18.07.2025 23:50:01 101 +0.1 +0.10% 100.9 101 100.72 101.42 101 15 503 15 658 034 50
СибурХБО07 18.07.2025 19:00:04 N/A 92.55 N/A N/A N/A N/A 0 0 0
СибурХБО08 18.07.2025 19:00:04 N/A 88.05 N/A N/A N/A N/A 0 0 0
СибурХБО09 17.07.2025 18:40:56 N/A 84.05 N/A N/A N/A N/A 0 0 0
СибурХБО10 18.07.2025 19:00:04 N/A 80.05 N/A N/A N/A N/A 0 0 0
СибурХБО11 18.07.2025 13:05:59 N/A 76.55 N/A N/A N/A N/A 0 0 0
СибурХБО12 09.06.2025 11:31:17 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 18.07.2025 19:00:05 101.99 +0.24 +0.24% 101.75 101.98 100.96 102.24 101.41 2 641 2 678 164 107
СИМПЛ1Р03 18.07.2025 19:00:05 104.04 +0.54 +0.52% 103.5 103.77 103.26 104.1 103.69 2 764 2 865 899 132
СИМПЛ1Р04 18.07.2025 19:00:05 98 +0.02 +0.02% 97.98 98.14 97.4 98.15 97.74 3 328 3 252 801 73
СИМПЛСК1Р1 18.07.2025 19:00:04 92.94 +0.84 +0.91% 92.1 92.9 92.54 92.97 92.72 323 299 475 25
СИНАРАБ1 18.07.2025 19:00:04 N/A 100.12 N/A N/A N/A N/A 0 0 0
Систем1P10 18.07.2025 19:00:03 97.44 −0.06 −0.06% 97.5 97.44 97.34 97.84 97.46 2 110 2 056 394 78
Систем1P11 18.07.2025 23:50:01 87.98 +0.09 +0.10% 87.89 87.89 87.57 88 87.94 7 626 6 706 096 223
Систем1P12 18.07.2025 19:00:03 99.25 −0.25 −0.25% 99.5 99.66 98.76 99.66 99.3 2 147 2 132 019 165
Систем1P13 18.07.2025 23:50:01 98.7 +0.2 +0.20% 98.5 98.2 98.2 98.7 98.65 1 371 1 352 473 63
Систем1P14 18.07.2025 23:50:01 88.3 +0.32 +0.36% 87.98 88.36 87.82 88.36 88.3 2 535 2 238 378 90
Систем1P15 18.07.2025 19:00:03 99.76 −0.21 −0.21% 99.97 99.98 99.49 99.99 99.63 502 500 164 50
Систем1P16 18.07.2025 23:50:01 91.3 +2.34 +2.63% 88.96 91.3 86.75 91.4 88.92 74 65 801 25
Систем1P17 18.07.2025 19:00:03 102.33 +0.14 +0.14% 102.19 101.63 101.62 102.7 102.41 7 262 7 436 731 112
Систем1P18 18.07.2025 19:00:04 103.85 +0.31 +0.30% 103.54 103.28 103.28 105.83 103.72 37 38 376 13
Систем1P19 18.07.2025 23:50:01 103.89 +0.41 +0.40% 103.48 103.4 103.4 104.21 103.86 1 470 1 526 722 69
Систем1P20 18.07.2025 19:00:04 90.98 +0.98 +1.09% 90 90.15 90.1 91.21 90.26 314 283 431 22
Систем1P21 18.07.2025 19:00:04 89.78 +0.23 +0.26% 89.55 89.73 89.72 90.7 90.19 494 445 536 62
Систем1P22 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Систем1P23 18.07.2025 19:00:04 93.39 −0.24 −0.26% 93.63 93.62 93.07 93.63 93.34 232 216 553 29
Систем1P24 18.07.2025 19:00:04 95.89 +0.19 +0.20% 95.7 95.95 95.75 95.95 95.86 1 246 1 194 428 41
Систем1P26 18.07.2025 23:50:01 92.41 +1.03 +1.13% 91.38 91.65 91.25 92.44 91.86 7 075 6 499 187 244
Систем1P27 18.07.2025 23:50:01 91.37 +0.45 +0.49% 90.92 92.39 90.91 92.39 91.21 2 565 2 339 552 122
Систем1P28 18.07.2025 23:50:01 91.29 −0.02 −0.02% 91.31 90.48 90.48 91.33 91.1 2 087 1 901 280 128
Систем1P29 18.07.2025 23:50:01 92.66 +0.79 +0.86% 91.87 91.88 91.02 95 92.51 8 066 7 462 250 316
Систем1P30 18.07.2025 23:50:01 91 +0.43 +0.47% 90.57 90.8 90.6 91.35 90.89 23 386 21 255 989 625
Систем1P31 18.07.2025 23:50:01 91.34 +0.67 +0.74% 90.67 90.74 90.55 91.34 91.04 7 883 7 176 514 278
Систем2P01 18.07.2025 23:50:01 105.1 +0.32 +0.31% 104.78 104.86 104.26 105.1 104.87 40 533 42 507 839 712
Систем2P02 18.07.2025 19:00:05 109.12 +0.32 +0.29% 108.8 108.9 107.33 109.75 109.14 14 423 15 740 583 692
Систем2P03 18.07.2025 19:00:05 104.28 +0.28 +0.27% 104 104.24 103.13 104.5 104.12 184 721 192 326 372 1 341
Система1P8 18.07.2025 19:00:03 99.99 +0.03 +0.03% 99.96 100.52 99.6 106.38 100.75 193 194 456 44
Система1P9 18.07.2025 19:00:03 94.65 +0.54 +0.57% 94.11 94.11 93.96 94.65 94.17 1 399 1 317 476 59
СистемБ1P1 18.07.2025 19:00:03 99.14 0 0% 99.14 99.13 98.87 99.14 99.07 46 45 574 28
СистемБ1P2 18.07.2025 19:00:03 N/A 97 N/A N/A N/A N/A 0 0 0
СистемБ1P4 18.07.2025 19:00:03 104.28 +0.28 +0.27% 104 104.95 103.18 104.95 104.05 546 568 125 82
СистемБ1P5 18.07.2025 19:00:03 99.62 +0.12 +0.12% 99.5 99.8 99.5 99.8 99.54 1 114 1 108 828 30
СистемБ1P6 18.07.2025 23:50:01 91.55 +0.62 +0.68% 90.93 91.13 91.12 91.75 91.47 204 186 597 45
СистемБ1P7 18.07.2025 19:00:03 99.46 +0.01 +0.01% 99.45 99.44 99.13 99.68 99.5 6 583 6 549 996 312
Ситимат01 15.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Ситимат02 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ1 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ2 18.07.2025 19:00:03 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 18.07.2025 19:00:05 98.29 +0.24 +0.24% 98.05 98.49 97.6 98.49 98.2 480 471 373 56
СКБФ 01 18.07.2025 19:00:04 99.97 +0.27 +0.27% 99.7 99.99 99.63 101.13 100.08 944 944 723 85
СКСек1Р-01 18.07.2025 19:00:05 102.5 +1.1 +1.08% 101.4 101.39 101.39 102.5 101.93 194 197 740 28
СКФ 1Р1CNY 18.07.2025 19:00:04 99.5999 −0.3999 −0.40% 99.9998 98.6469 98.6469 99.5999 99.4677 589 6 381 402 50
СКФ ЗО2028 18.07.2025 23:50:01 92.728 +0.228 +0.25% 92.5 92.7998 92.0144 92.7998 92.2979 116 8 370 981 38
СЛ 002P-01 18.07.2025 19:00:04 94.71 −0.13 −0.14% 94.84 94.9 94.34 95.58 94.77 14 275 13 528 199 560
Славнеф1Р1 18.07.2025 19:00:03 105.5 0 0% 105.5 105.55 105.5 105.55 105.54 27 28 497 6
Славнеф1Р2 18.07.2025 19:00:03 94.86 +0.42 +0.44% 94.44 91.79 91.78 94.86 94.55 70 66 188 9
Славнеф1Р3 18.07.2025 19:00:03 96.02 −2.98 −3.01% 99 96.03 96.02 101.98 96.56 11 10 622 6
Славнеф2Р1 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р2 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р3 07.07.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р4 18.07.2025 19:00:04 105.01 +0.21 +0.20% 104.8 104.93 104.85 105.01 104.9 2 956 3 100 866 28
Славнеф2Р5 18.07.2025 23:50:01 98.78 +0.14 +0.14% 98.64 98.66 98.05 99.1 98.69 550 542 818 104
СлавЭКО1Р1 18.07.2025 19:00:04 89.22 +0.08 +0.09% 89.14 89.22 89.2 89.22 89.22 176 157 019 23
СЛДК 1P1 18.07.2025 19:00:05 96.13 +0.13 +0.14% 96 93.01 93 96.13 95.19 22 20 942 9
СМАК БП02 18.07.2025 19:00:04 81.67 −1.33 −1.60% 83 88.83 81.67 88.83 85.57 14 11 980 7
СмартФ1Р01 18.07.2025 19:00:04 90.75 +0.54 +0.60% 90.21 90.03 90.03 91.18 90.88 342 310 823 59
СмартФ1Р02 18.07.2025 19:00:04 90.93 +1.34 +1.50% 89.59 90.17 89.67 91 90.3 1 112 1 004 190 95
СмартФ1Р03 18.07.2025 19:00:04 87.2 −0.24 −0.27% 87.44 87.49 86.04 87.5 86.81 1 443 1 252 614 98
СНХТ БО-02 18.07.2025 19:00:04 93 0 0% 93 93.01 90.45 93.01 92.38 1 156 1 067 914 176
СНХТ БО-03 18.07.2025 19:00:04 102.33 +0.23 +0.23% 102.1 102.19 100.33 103.02 101.78 542 551 644 87
СОБИЛИЗ1Р1 18.07.2025 19:00:04 99.73 +0.36 +0.36% 99.37 98.89 98.89 99.73 99.45 492 48 928 84
СОБИЛИЗ1Р2 18.07.2025 19:00:04 95.23 −0.08 −0.08% 95.31 95.68 94.7 95.68 95.2 1 418 418 489 98
СОБИЛИЗ1Р3 18.07.2025 19:00:04 94.14 +0.1 +0.11% 94.04 94.32 93.67 94.61 94.19 103 47 538 29
СОБИЛИЗ1Р4 18.07.2025 19:00:04 94.12 +0.28 +0.30% 93.84 93.77 93.74 94.45 94.18 593 290 421 73
СОБИЛИЗ1Р5 18.07.2025 19:00:04 94.44 +1.85 +2.00% 92.59 94.31 92.04 94.47 93.71 48 35 086 18
СОБИЛИЗ1Р6 18.07.2025 19:00:05 97.08 −0.29 −0.30% 97.37 97.4 96.95 97.4 97.08 2 647 2 569 647 358
СовкмЛ П06 18.07.2025 19:00:04 96.73 +0.31 +0.32% 96.42 96.01 95.84 98 97.23 159 108 218 25
СовкмЛ П07 18.07.2025 23:50:01 98.83 +0.24 +0.24% 98.59 98.59 98.26 98.84 98.7 6 703 6 616 087 541
СовкмЛ П08 18.07.2025 23:50:01 104.13 +1.8 +1.76% 102.33 100.15 100 104.13 100.07 131 131 095 10
СовкмЛ П09 18.07.2025 23:50:01 100.08 +0.14 +0.14% 99.94 99.94 99.62 100.08 99.96 378 330 587 29
СовкмЛ П10 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмЛ П11 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмФ 2Р2 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмФ 2Р3 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмФ 2Р4 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмФ2Р1 18.07.2025 19:00:05 100.74 +0.54 +0.54% 100.2 100.02 100 100.79 100.37 40 40 150 26
Совком 1В2 18.07.2025 19:00:03 98.02 −0.93 −0.94% 98.95 103.99 98.01 103.99 100.76 9 70 900 7
Совком 2В3 18.07.2025 19:00:03 N/A 93.0001 N/A N/A N/A N/A 0 0 0
Совком БО5 18.07.2025 19:00:03 101.5 +0.01 +0.01% 101.49 100.04 100.04 101.5 101.13 6 6 068 4
СовкомБ04 18.07.2025 19:00:04 93.93 +0.77 +0.83% 93.16 93.11 92.74 94.74 93.61 3 163 2 960 812 247
СовкомБ07 18.07.2025 19:00:03 99.99 0 0% 99.99 100.17 99.99 100.2 100.05 78 78 038 15
СовкомБИ03 18.07.2025 19:00:05 N/A 115.51 N/A N/A N/A N/A 0 0 0
СовкомБИ04 18.07.2025 19:00:05 100.99 +7.99 +8.59% 93 82.3 82.01 106.89 93.93 129 121 168 9
СовкомБОП1 18.07.2025 19:00:03 102.92 +1.42 +1.40% 101.5 101.51 101.48 106.79 104.17 17 17 709 10
СовкомБОП2 18.07.2025 19:00:03 108.17 0 0% 108.17 108.17 108.17 108.17 108.17 22 23 797 4
СовкомБОП5 18.07.2025 23:50:01 99.75 −0.04 −0.04% 99.79 99.79 99.52 99.79 99.7 19 297 19 239 680 597
СовкомЗО-4 18.07.2025 23:50:01 106.3899 −0.0006 0% 106.3905 106.3899 106.3899 106.3899 106.3899 1 83 182 1
СовкомТ2-1 18.07.2025 11:04:32 N/A 80 N/A N/A N/A N/A 0 0 0
СолЛиз БО1 18.07.2025 19:00:04 98 +7.99 +8.88% 90.01 97.99 97.99 98 98 8 7 840 2
СолЛиз БО2 18.07.2025 19:00:04 92.14 +0.8 +0.88% 91.34 91.73 91.5 92.14 91.77 637 438 436 54
СолЛиз01 18.07.2025 19:00:04 100.46 −0.01 −0.01% 100.47 100.17 100.07 100.46 100.07 587 234 975 9
СолЛизБО07 18.07.2025 19:00:04 97.08 +0.18 +0.19% 96.9 96.97 96.8 97.5 96.9 991 576 139 45
СолСАТЛ01 18.07.2025 19:00:05 97.35 +2.11 +2.22% 95.24 95.73 95.68 97.41 96.27 643 507 616 95
СолтонБО01 18.07.2025 19:00:04 91.57 −0.33 −0.36% 91.9 92.59 91.5 92.59 91.62 38 34 814 18
СОПФ ФПФ 1 18.07.2025 19:00:03 90 −2 −2.17% 92 90 90 90 90 2 1 800 1
СПбГО35002 18.07.2025 19:00:03 94.88 −0.01 −0.01% 94.89 95.31 94.09 95.31 94.47 208 98 248 28
СПбГО35003 18.07.2025 19:00:03 92 +0.2 +0.22% 91.8 92.3 91.58 92.47 91.95 47 30 253 23
СПбГО35004 18.07.2025 19:00:03 N/A 100.03 N/A N/A N/A N/A 0 0 0
Спектр01 18.07.2025 19:00:05 100.02 +0.22 +0.22% 99.8 100.03 99.95 100.04 100 183 183 004 12
Спектр02 18.07.2025 19:00:05 104.55 +0.42 +0.40% 104.13 104.33 104.15 104.64 104.48 1 045 1 091 831 125
СПМК БО-01 18.07.2025 19:00:04 99.4 +0.12 +0.12% 99.28 99.39 98.53 99.4 99.12 959 475 282 79
СПМК БО-02 18.07.2025 19:00:04 85.81 −2.19 −2.49% 88 86.51 85.8 89.36 87.95 867 762 530 62
СПРИНТ Б1 18.07.2025 19:00:05 103.92 +1.39 +1.36% 102.53 102.72 102.42 103.92 103.11 944 973 383 68
СПРИНТ Б2 18.07.2025 19:00:05 99.91 −0.29 −0.29% 100.2 100.29 99.83 100.29 99.9 2 504 2 501 411 96
СПРИНТ-01 18.07.2025 19:00:04 86.97 +3.06 +3.65% 83.91 84.89 83.93 88 86.76 599 519 676 90
СПРИНТ-02 18.07.2025 19:00:04 87.74 +2.41 +2.82% 85.33 85.96 85.41 87.74 86.59 914 791 448 77
ССекьюр_А 18.07.2025 19:00:05 107.93 +0.31 +0.29% 107.62 107.66 107.47 109.54 107.91 2 856 3 081 924 123
ССМ-01 18.07.2025 19:00:05 60.74 +0.07 +0.12% 60.67 60.67 59 63.5 60.79 1 773 1 077 738 196
СтаврКрай4 18.07.2025 19:00:03 92.4 +0.02 +0.02% 92.38 92.42 92.38 92.42 92.42 2 645 1 222 205 92
СТМ 1P3 18.07.2025 19:00:04 96.2 +0.21 +0.22% 95.99 95.92 95.61 96.21 96.01 835 801 665 57
СТМ 1P4 18.07.2025 19:00:04 97.05 +0.06 +0.06% 96.99 96.99 95.92 97.5 97.08 9 875 9 587 133 149
СТМ 1P5 18.07.2025 19:00:05 102.9 +1.1 +1.08% 101.8 101.88 101.8 103.42 101.89 18 730 19 084 330 108
Страна 02 18.07.2025 19:00:04 95.46 0 0% 95.46 95.48 94.6 96.86 95.58 2 126 2 032 078 174
Страна 03 18.07.2025 19:00:05 105.61 +0.12 +0.11% 105.49 105.5 104.7 106.38 105.67 7 184 7 591 527 447
Сульфур1P1 18.07.2025 19:00:04 95.95 +1.05 +1.11% 94.9 94.9 94.14 95.95 95.39 1 272 1 213 408 134
СУЭК-Ф1P3R 18.07.2025 19:00:03 89.76 +0.46 +0.52% 89.3 89.95 89.76 89.95 89.95 38 34 179 4
СУЭК-Ф1P5R 18.07.2025 19:00:03 101.3 −0.04 −0.04% 101.34 101.21 101.18 101.43 101.29 16 856 17 073 852 294
СУЭК-Ф1P6R 18.07.2025 19:00:03 96.9 +0.06 +0.06% 96.84 96.84 96.84 96.9 96.87 44 42 623 5
СУЭК-Ф1P7R 18.07.2025 19:00:04 92.49 +0.29 +0.31% 92.2 92.5999 92.49 92.5999 92.5364 60 4 341 008 12
Сферфин1P1 18.07.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
Сферфин1P2 18.07.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
Сферфин1P3 18.07.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
СФО АИ А1 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 05 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 06 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 07 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 08 18.07.2025 19:00:04 N/A 100 N/A N/A N/A N/A 0 0 0
СФО БКС 09 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 10 02.10.2024 10:03:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 11 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 12 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 13 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 14 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 15 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 16 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 18 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 19 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 20 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 21 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 22 18.07.2025 19:00:04 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 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 25 24.01.2025 15:58:19 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 26 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 28 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 29 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 30 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 31 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 32 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 33 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 34 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 35 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 36 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 38 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 42 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 43 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 47 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 49 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 50 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
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 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СФО ОФ 01 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СФ 01 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СФ1 01 18.07.2025 19:00:05 107.3 +0.66 +0.62% 106.64 106.85 106.46 107.4 106.98 23 226 24 847 525 566
СФООптФин1 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФОРЛО-А 18.07.2025 19:00:04 92.06 −2.02 −2.15% 94.08 92.95 91 94.5 91.56 705 445 726 41
СФОТЕМП 01 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СЭЗ 1P2 18.07.2025 19:00:03 82.54 +0.32 +0.39% 82.22 82.26 81.68 82.54 82.26 817 672 104 62
СэтлГрБ2P1 18.07.2025 19:00:04 99.42 +0.16 +0.16% 99.26 99.66 99.2 99.66 99.3 5 111 5 075 050 117
СэтлГрБ2P2 18.07.2025 19:00:04 96.44 +0.65 +0.68% 95.79 95.99 95.28 96.5 95.75 2 083 1 994 403 321
СэтлГрБ2P3 18.07.2025 19:00:04 96.57 +0.19 +0.20% 96.38 96.43 96.27 96.7 96.51 19 259 18 587 598 657
СэтлГрБ2P4 18.07.2025 19:00:05 105.5 +0.24 +0.23% 105.26 105.38 104.97 105.58 105.49 27 435 28 942 300 135
СэтлГрБ2P5 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
СэтлГрБ2P6 18.07.2025 19:00:05 101.1 −0.04 −0.04% 101.14 101.14 100.6 101.14 100.95 68 903 69 560 485 1 466
ТАЛК001P01 18.07.2025 19:00:04 95.68 −0.24 −0.25% 95.92 95.99 95.46 95.99 95.63 469 448 508 73
ТАЛК001P02 18.07.2025 19:00:04 N/A 100 N/A N/A N/A N/A 0 0 0
ТАЛК001P03 18.07.2025 19:00:04 N/A 98.06 N/A N/A N/A N/A 0 0 0
ТАЛК002P01 18.07.2025 19:00:05 96.99 +0.58 +0.60% 96.41 96.51 96.5 96.99 96.51 88 84 930 8
ТАЛК002P02 18.07.2025 19:00:05 100 +0.01 +0.01% 99.99 100 99.96 100 99.99 5 776 5 775 413 147
ТамбовОб17 18.07.2025 19:00:03 97.39 −0.07 −0.07% 97.46 97.25 96.5 97.4 97.22 113 65 913 34
ТатнхимP01 18.07.2025 19:00:04 100.1 +0.07 +0.07% 100.03 100.5 99.91 100.5 100.02 1 227 1 227 652 78
ТатнхимP02 18.07.2025 19:00:04 107.93 +1.44 +1.35% 106.49 106.6 105.95 109.05 107.2 2 023 2 168 659 115
ТБ-3_01 18.07.2025 19:00:05 104.96 −0.31 −0.29% 105.27 105.22 104.27 105.87 105.05 13 205 12 092 911 577
ТбанкБ11 18.07.2025 19:00:03 110.77 +1.23 +1.12% 109.54 98.55 98.55 110.77 104.66 2 2 093 2
ТбанкБ12 15.07.2025 19:00:04 N/A 104 N/A N/A N/A N/A 0 0 0
ТбанкБ19 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ТбанкБ20 18.07.2025 19:00:03 N/A 91.97 N/A N/A N/A N/A 0 0 0
ТбанкБ25 18.07.2025 19:00:03 N/A 118 N/A N/A N/A N/A 0 0 0
ТбанкБ26 18.07.2025 19:00:03 106.09 +11.46 +12.11% 94.63 106.09 106.09 106.09 106.09 4 4 244 4
ТБанкБО12 18.07.2025 23:50:01 84.63 −7.22 −7.86% 91.85 98.01 84.63 98.01 91.32 2 1 826 2
ТБанкБО8 18.07.2025 19:00:03 N/A 98 N/A N/A N/A N/A 0 0 0
ТГК-14 1Р1 18.07.2025 19:00:04 94.89 +0.89 +0.95% 94 94 93.3 94.98 94.07 7 175 6 749 556 784
ТГК-14 1Р2 18.07.2025 19:00:04 84.61 +1.03 +1.23% 83.58 83.57 83.28 85.72 84.53 10 555 8 922 552 411
ТГК-14 1Р3 18.07.2025 19:00:05 119.39 +1.39 +1.18% 118 119.19 116.77 120 118.77 451 535 662 75
ТГК-14 1Р4 18.07.2025 19:00:05 103.6 +0.48 +0.47% 103.12 105.5 100.05 105.5 103.14 1 547 1 595 501 80
ТГК-14 1Р5 18.07.2025 19:00:05 109.48 +1.38 +1.28% 108.1 108.26 107.61 110 108.9 20 041 21 824 269 655
ТГК-14 1Р6 18.07.2025 19:00:05 102.46 +1.49 +1.48% 100.97 101.03 100.3 102.46 101.13 1 809 1 829 509 108
ТГК-14 1Р7 18.07.2025 19:00:05 99.97 +1.98 +2.02% 97.99 98.29 97.58 99.97 98.88 57 511 56 865 959 1 409
ТГК-1БО1P1 18.07.2025 23:50:01 95.25 +0.23 +0.24% 95.02 95.32 95.25 95.32 95.25 32 30 481 4
ТелХол2-10 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолБ2-6 18.07.2025 19:00:04 95.65 −0.28 −0.29% 95.93 95.83 94.35 95.83 95.21 8 067 7 680 994 337
ТелХолБ2-7 18.07.2025 19:00:05 106.18 +0.04 +0.04% 106.14 106.19 106.15 106.2 106.17 89 94 495 7
ТелХолБ2-9 18.07.2025 19:00:05 106.4 +1.04 +0.99% 105.36 105.84 104 106.64 105.75 4 923 5 206 097 176
ТЕХЛиз 1P3 18.07.2025 19:00:03 99.88 +0.15 +0.15% 99.73 99.66 99.62 99.88 99.73 876 611 549 78
ТЕХЛиз 1P4 18.07.2025 19:00:04 92.07 +1.13 +1.24% 90.94 91.26 90.99 92.31 91.39 1 727 1 420 481 111
ТЕХЛиз 1P5 18.07.2025 19:00:04 80.4 +0.31 +0.39% 80.09 80.48 79.5 80.58 80.18 390 312 719 69
ТЕХЛиз 1P6 18.07.2025 19:00:04 87.81 +2.41 +2.82% 85.4 87.76 84.7 89.86 87.08 1 211 1 054 492 134
ТЕХЛиз 1P7 18.07.2025 19:00:05 102.5 +1.27 +1.25% 101.23 101.3 101.1 102.5 101.44 6 472 6 565 035 365
ТЕХНЛГ 02 18.07.2025 19:00:05 106.89 +0.13 +0.12% 106.76 106.78 105.02 107.8 106.85 441 471 215 66
Титан-3 01 18.07.2025 19:00:03 97.3 −0.68 −0.69% 97.98 94 94 98.28 97.29 4 132 339 790 26
Титан-3 02 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-3 03 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 А 18.07.2025 19:00:04 79.5 +0.45 +0.57% 79.05 77.93 77.24 79.5 78.4 62 23 545 21
Титан-5 Б 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 В 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ТЛК 1Р1 18.07.2025 19:00:05 98.53 +0.11 +0.11% 98.42 98.33 98.33 98.53 98.48 51 50 223 24
ТЛК 1Р2 18.07.2025 19:00:05 100.5 +0.04 +0.04% 100.46 100.48 100.42 100.56 100.5 2 558 2 570 864 234
ТЛК 1Р3 18.07.2025 19:00:05 100.07 −0.03 −0.03% 100.1 100.09 100.04 100.1 100.07 4 479 4 481 926 233
ТМК ЗО2027 18.07.2025 23:50:01 94.1802 −0.0198 −0.02% 94.2 93.5001 92.6331 94.2014 93.5907 148 10 829 821 58
ТомскАдм 8 18.07.2025 19:00:03 96.3 +0.31 +0.32% 95.99 96.48 95.94 96.49 96.28 1 262 182 256 44
ТомскАдм 9 18.07.2025 19:00:05 109.82 +0.37 +0.34% 109.45 109.43 109.11 110.01 109.66 5 375 5 894 175 256
Томскобл20 18.07.2025 19:00:03 91.49 +0.16 +0.18% 91.33 91.42 91.19 91.72 91.49 2 515 1 380 562 141
Томскобл24 18.07.2025 19:00:05 114 +0.5 +0.44% 113.5 113.51 112.56 114.5 113.57 10 481 11 903 735 324
Томскобл25 18.07.2025 19:00:05 104.38 +0.11 +0.11% 104.27 104.38 103.49 104.49 103.97 11 304 11 752 325 276
ТП Кир 1P1 18.07.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансКо2P1 18.07.2025 19:00:04 99.44 +0.11 +0.11% 99.33 99.34 99.21 99.47 99.37 6 431 6 390 554 299
ТрансМ БО1 18.07.2025 19:00:04 98.7 +0.43 +0.44% 98.27 99.1 98.32 99.1 98.68 309 243 932 40
ТрансМ БО2 18.07.2025 19:00:04 103.96 +0.46 +0.44% 103.5 103.5 103.17 104.5 103.97 3 474 3 612 071 258
ТрансмхПБ6 18.07.2025 19:00:04 94.42 +0.67 +0.71% 93.75 93.77 92.93 94.88 93.75 153 143 443 44
ТрансмхПБ7 18.07.2025 19:00:04 94.72 +1.11 +1.19% 93.61 93.64 93.52 96.74 94.99 1 258 1 194 934 131
ТрансФ1P01 18.07.2025 19:00:03 N/A 88.01 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 18.07.2025 19:00:03 N/A 99 N/A N/A N/A N/A 0 0 0
ТрансФ1P03 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 18.07.2025 19:00:03 91.04 +0.04 +0.04% 91 90.47 90.1 91.51 90.94 503 457 413 72
ТрансФ1P05 18.07.2025 19:00:03 N/A 107 N/A N/A N/A N/A 0 0 0
ТрансФ1P07 18.07.2025 19:00:04 96.26 +0.44 +0.46% 95.82 96.15 95.66 96.26 96.06 296 284 331 36
ТрансФ1P08 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P09 18.07.2025 19:00:04 N/A 89.21 N/A N/A N/A N/A 0 0 0
ТрансФБО40 18.07.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 18.07.2025 19:00:03 N/A 95.6 N/A N/A N/A N/A 0 0 0
ТРДБ Б0-01 18.07.2025 19:00:04 90.42 +1.83 +2.07% 88.59 89.88 88.5 95 91.61 374 342 640 84
ТрнфБО1P13 18.07.2025 19:00:03 91.4 +0.1 +0.11% 91.3 91.3 91.15 91.46 91.31 169 154 320 17
ТрнфБО1P8 18.07.2025 19:00:03 98.05 0 0% 98.05 98.13 97.93 98.13 98.09 5 685 5 576 416 89
ТФинанс1P1 18.07.2025 19:00:05 99.23 +0.46 +0.47% 98.77 98.7 98.22 99.24 99.03 47 898 47 434 255 948
ТФинанс1P2 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
Удмурт2016 18.07.2025 19:00:03 96.97 +0.08 +0.08% 96.89 98.29 96.97 98.31 97.5 67 65 323 39
УЛК1Р01 18.07.2025 19:00:05 106.89 +0.91 +0.86% 105.98 105.98 105.57 106.98 106.33 2 729 2 901 823 254
Ульоб34003 18.07.2025 19:00:03 96.96 +0.23 +0.24% 96.73 96.81 96.43 97.9 97.05 1 550 451 298 72
Ульоб34004 18.07.2025 19:00:04 93.29 +0.01 +0.01% 93.28 92.82 92.82 93.3 93.28 1 443 673 050 61
Ульоб34005 18.07.2025 19:00:04 89.77 +0.03 +0.03% 89.74 90.12 89.71 90.3 90.01 90 48 603 20
Ульоб34006 18.07.2025 19:00:04 98.6 −0.03 −0.03% 98.63 98.63 98.3 98.89 98.75 7 570 5 232 963 198
Ульоб34008 18.07.2025 19:00:04 97.98 +0.13 +0.13% 97.85 98 96.61 98.85 97.33 24 728 24 067 400 678
Ульоб34009 18.07.2025 19:00:05 119.82 −0.28 −0.23% 120.1 119.91 119.31 120.04 119.69 221 264 525 48
Ульоб34010 18.07.2025 19:00:05 102.93 +0.56 +0.55% 102.37 102.37 102.1 103 102.55 15 120 15 505 624 251
Ульоб35002 18.07.2025 19:00:03 87.64 +0.84 +0.97% 86.8 86.79 86.67 87.73 87.16 1 687 735 164 119
УльтраБО1 18.07.2025 19:00:04 96.92 −0.91 −0.93% 97.83 97.83 96.91 97.83 97 21 17 110 7
УльтраБО2 18.07.2025 19:00:04 85.86 −1.12 −1.29% 86.98 86.51 85.02 86.51 85.83 222 190 536 35
Унител БО1 18.07.2025 19:00:04 85.5 −0.68 −0.79% 86.18 85.46 85.33 88 86.69 1 333 1 155 529 98
УралСт1Р01 18.07.2025 19:00:04 96.76 +0.42 +0.44% 96.34 96.34 94.3 96.78 95.98 1 931 1 853 384 276
УралСт1Р02 18.07.2025 19:00:04 93.3 +0.26 +0.28% 93.04 93.04 92.81 93.36 93.18 22 801 21 246 505 579
УралСт1Р03 18.07.2025 19:00:04 99.54 +0.2398 +0.24% 99.3002 99.8663 99.5 99.8663 99.1442 26 281 516 11
УралСт1Р04 18.07.2025 19:00:05 100.5045 +0.5066 +0.51% 99.9979 99.8962 99.7002 101.8998 100.1681 1 688 13 219 909 293
УрКаПБО7P 18.07.2025 19:00:05 N/A 113 N/A N/A N/A N/A 0 0 0
УрожайБО03 18.07.2025 19:00:04 94.18 +0.12 +0.13% 94.06 94.4 93.07 95 94.26 532 501 449 85
УрожайБО04 18.07.2025 19:00:04 92.33 +3.01 +3.37% 89.32 89.56 89.32 92.47 91.43 1 610 1 472 043 163
УрожайБО05 18.07.2025 19:00:04 94.56 −0.01 −0.01% 94.57 94.56 94.33 94.57 94.52 516 487 728 99
ФАРМФРД БО 18.07.2025 19:00:04 95 +0.17 +0.18% 94.83 94.88 94.22 95 94.78 1 310 1 241 590 103
ФеррумБП1 18.07.2025 19:00:04 98.01 +0.89 +0.92% 97.12 97.05 97 98.45 97.5 416 405 606 64
ФКОНС П02 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ФЛИТ 1P1 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
Фордевинд1 18.07.2025 19:00:04 99.76 −0.15 −0.15% 99.91 99.9 99.76 99.95 99.93 373 29 820 26
Фордевинд2 18.07.2025 19:00:04 94.39 +0.39 +0.41% 94 93.92 93.8 94.4 94.03 793 745 659 63
Фордевинд3 18.07.2025 19:00:04 89.69 −0.04 −0.04% 89.73 89.71 88.64 89.78 89.32 4 379 3 911 300 155
Фордевинд4 18.07.2025 19:00:04 91.24 +0.74 +0.82% 90.5 91.18 91 91.9 91.23 164 149 625 41
Фордевинд5 18.07.2025 19:00:04 103.65 +0.36 +0.35% 103.29 102.25 102.25 104.72 103.78 644 668 321 57
Фордевинд6 18.07.2025 19:00:04 97.88 −0.01 −0.01% 97.89 97.88 97.88 97.88 97.88 1 979 1
ФосА1П1USD 18.07.2025 19:00:04 102.4499 −0.3801 −0.37% 102.83 102.96 101.735 102.96 102.4165 164 1 313 230 67
ФосАгро П1 18.07.2025 19:00:04 95.83 −0.07 −0.07% 95.9 95.5 95.41 95.98 95.55 2 042 1 951 180 147
ФосАгро П2 18.07.2025 23:50:01 100.25 +0.02 +0.02% 100.23 100.01 100 100.25 100.21 3 845 3 852 898 274
ФосАгро2П1 18.07.2025 23:50:01 102.9 +0.91 +0.89% 101.99 101.99 101.51 102.99 102.01 2 943 3 002 093 162
ФосАгро2П2 18.07.2025 19:00:05 104.9997 +0.0808 +0.08% 104.9189 105.2495 104.8095 105.2495 104.9985 122 1 393 541 41
ФосАгро2П3 18.07.2025 19:00:05 103 −0.2 −0.19% 103.2 102.9 102.7 103.15 102.9505 8 801 708 413 873 57
ФосАЗО28-Д 18.07.2025 23:50:01 90.1 −0.8977 −0.99% 90.9977 90.2871 89.6125 90.9829 89.8999 1 509 106 065 793 117
ФПК 1P-05 18.07.2025 19:00:03 95.88 +1.75 +1.86% 94.13 95.75 95.74 95.88 95.82 9 8 624 5
ФПК 1P-07 18.07.2025 19:00:03 96.8 +0.01 +0.01% 96.79 96.8 96.8 96.8 96.8 2 383 2 306 744 1
ФСК РС Б2 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС Б4 18.07.2025 19:00:03 100.78 −0.07 −0.07% 100.85 101.01 100.71 101.1 100.89 38 38 339 17
ФСК РС Б5 18.07.2025 23:50:01 91.7 +0.79 +0.87% 90.91 95.01 90.87 95.01 91.42 13 11 884 8
ФСК РС БО6 18.07.2025 23:50:01 N/A 86.89 N/A N/A N/A N/A 0 0 0
ФСК РС БО7 18.07.2025 19:00:04 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК РС1Р2 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС1Р3 18.07.2025 19:00:04 N/A 90 N/A N/A N/A N/A 0 0 0
ФСК РС1Р4 18.07.2025 23:50:01 74.79 +0.09 +0.12% 74.7 74.79 74.51 74.79 74.75 7 113 5 316 954 42
ФСК РС1Р5 18.07.2025 19:00:03 91.7 +0.4 +0.44% 91.3 86.3 86.3 91.7 89.9 3 2 697 3
ФСК РС1Р6 18.07.2025 23:50:01 93.15 +0.46 +0.50% 92.69 92.56 92.22 93.15 92.25 447 412 376 8
ФСК РС-22 18.07.2025 19:00:03 99.85 −0.04 −0.04% 99.89 99.97 98.87 99.97 99.39 245 243 495 19
ФСК РС-23 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-26 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-27 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-28 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-29 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-30 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-34 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-37 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-38 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭСАгро1Р1 18.07.2025 19:00:04 92.3 +0.44 +0.48% 91.86 92.08 91.72 92.35 92.06 2 059 1 895 524 332
ХабарКрай7 18.07.2025 19:00:03 98.04 −0.09 −0.09% 98.13 98.15 98 98.23 98.15 193 75 775 49
ХайТэк 1P1 18.07.2025 19:00:04 95.72 −0.15 −0.16% 95.87 95.94 95.6 95.95 95.8 1 487 1 424 596 99
ХимТэк 1Р1 18.07.2025 19:00:04 99.78 +0.24 +0.24% 99.54 99.58 99.54 99.83 99.71 45 26 922 31
ХРОМОС Б2 18.07.2025 19:00:04 90.3 +0.82 +0.92% 89.48 89.68 89.68 90.3 89.91 285 256 251 48
ХРОМОС Б3 18.07.2025 19:00:05 106.94 +1.45 +1.37% 105.49 105.68 105.41 106.95 106.04 1 842 1 953 219 172
ЦентрИБ13 18.07.2025 19:00:04 101.39 0 0% 101.39 101.39 101.39 101.39 101.39 2 2 028 1
ЦифрБро1П2 18.07.2025 19:00:04 94.9027 −0.0302 −0.03% 94.9329 94.9023 94.3945 95.1088 94.9738 16 1 188 094 11
ЦППК П1Б1 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ЦР БО-01 18.07.2025 19:00:04 100.36 +0.36 +0.36% 100 100.42 99.77 100.43 100.19 275 165 319 41
ЦР БО-02 18.07.2025 19:00:04 94.62 −0.25 −0.26% 94.87 94.74 92.7 94.87 94.31 23 14 099 18
ЦР БО-03 18.07.2025 19:00:04 90.23 +0.83 +0.93% 89.4 93.02 88.7 93.02 89.85 552 446 350 83
ЦР БО-04 18.07.2025 19:00:05 106.15 +1.67 +1.60% 104.48 104.5 104.49 106.15 105.38 2 357 2 483 897 160
Челяб35001 18.07.2025 19:00:03 90.29 −1.01 −1.11% 91.3 91.3 89.95 91.3 90.44 47 25 505 28
Челяб35002 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35003 18.07.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P4 18.07.2025 19:00:03 93.97 +0.29 +0.31% 93.68 94.97 93.68 96.1 94.79 151 143 128 44
ЧеркизБ1P5 18.07.2025 19:00:04 98.44 +0.27 +0.28% 98.17 98.17 97.82 98.45 98.26 22 563 22 171 120 286
ЧеркизБ1P6 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P7 18.07.2025 23:50:01 99.18 +0.17 +0.17% 99.01 99.18 98.81 99.25 99.11 2 684 2 660 107 337
ЧеркизБ1P8 18.07.2025 23:50:01 101.01 −0.14 −0.14% 101.15 101.55 100.81 101.55 101.22 910 921 098 120
ЧеркизБ2P1 18.07.2025 19:00:05 106.5008 +0.3019 +0.28% 106.1989 106.1991 106.1064 108.5 106.8204 446 5 182 820 85
ЧистПлан01 18.07.2025 19:00:04 99.52 +2.62 +2.70% 96.9 97.11 94.99 99.87 98.33 1 920 1 887 997 204
ЧТПЗ 1P4 18.07.2025 19:00:03 95.59 +1.36 +1.44% 94.23 94.23 94.2 95.59 94.3 61 57 520 6
Шевченк1Р4 18.07.2025 19:00:04 87.17 +0.62 +0.72% 86.55 87.1 86.55 87.2 87.04 384 334 248 57
ЭконЛиз1Р4 18.07.2025 19:00:04 92.3 0 0% 92.3 92.4 92.17 92.43 92.32 51 47 085 16
ЭконЛиз1Р5 18.07.2025 19:00:04 91.9 +0.22 +0.24% 91.68 93.41 91 93.41 91.51 164 150 079 40
ЭконЛиз1Р6 18.07.2025 19:00:04 90.49 0 0% 90.49 89.59 89.45 90.49 90.03 194 174 667 41
ЭконЛиз1Р7 18.07.2025 19:00:04 88.4 +0.22 +0.25% 88.18 88.09 88.09 88.59 88.46 166 146 839 39
ЭконЛиз1Р8 18.07.2025 19:00:05 106.25 +0.6 +0.57% 105.65 106.12 105.15 106.25 105.86 937 991 949 114
Экспо1П02 18.07.2025 19:00:05 99.98 +0.17 +0.17% 99.81 98.86 98.85 100 99.77 444 442 972 62
ЭлАп БО-01 18.07.2025 19:00:04 100.61 +0.37 +0.37% 100.24 100.08 100.08 100.61 100.27 79 79 215 21
ЭлАп БО-02 18.07.2025 19:00:04 92.2 −0.45 −0.49% 92.65 95.85 90.93 96.01 93.12 90 83 811 24
ЭлемЛиз1P4 18.07.2025 19:00:04 N/A 120 N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P5 18.07.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P6 18.07.2025 19:00:04 97.55 −0.08 −0.08% 97.63 97.72 96.97 97.93 97.44 353 143 880 89
ЭлемЛиз1P7 18.07.2025 19:00:04 99.07 +0.53 +0.54% 98.54 98.55 98.5 99.07 98.72 148 58 442 42
ЭлемЛиз1P8 18.07.2025 19:00:04 97.46 +0.18 +0.19% 97.28 97.49 96.74 97.5 97.41 205 116 724 61
ЭлемЛиз1P9 18.07.2025 19:00:04 99.9 +0.3 +0.30% 99.6 99.85 98.9 99.9 99.66 65 43 246 28
ЭЛРЕШ 1Р1 18.07.2025 19:00:04 91.86 +0.27 +0.29% 91.59 91.43 90.54 91.86 91.63 1 887 1 729 024 115
ЭНИКА 1Р01 18.07.2025 19:00:03 100.2 +0.2 +0.20% 100 99.23 99.23 100.48 100.13 66 66 086 12
ЭНИКА 1Р02 18.07.2025 19:00:04 92.48 −0.14 −0.15% 92.62 92.63 91.87 92.88 92.67 114 15 846 18
ЭНИКА 1Р03 18.07.2025 19:00:04 88.7 +0.4 +0.45% 88.3 88.31 88.1 88.86 88.38 296 183 134 40
ЭНИКА 1Р04 18.07.2025 19:00:04 88.69 +0.39 +0.44% 88.3 88.52 88.3 89.09 88.8 709 503 674 54
ЭНИКА 1Р05 18.07.2025 19:00:05 108.45 +0.66 +0.61% 107.79 107.83 107.83 108.5 108.25 863 934 226 111
ЭНИКА 1Р06 18.07.2025 19:00:05 108.88 +1.66 +1.55% 107.22 107.96 107.03 108.92 108.53 2 168 2 352 962 168
ЭНплГ1РС2 18.07.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ЭталонФин1 18.07.2025 19:00:04 94.1 −0.44 −0.47% 94.54 94.51 93.56 94.51 94.2 10 476 9 868 647 409
ЭталонФин2 18.07.2025 19:00:05 91.52 +0.52 +0.57% 91 91.27 90.85 91.75 91.45 24 135 22 071 747 435
ЭталонФин3 18.07.2025 19:00:05 111.71 +1.36 +1.23% 110.35 111 110.01 111.88 111.37 11 046 12 301 578 415
ЭталФинП03 18.07.2025 19:00:04 91.91 +0.6 +0.66% 91.31 91.48 91.47 92.72 91.91 6 666 3 430 862 350
ЭТС 1Р05 18.07.2025 19:00:04 99.3 −0.22 −0.22% 99.52 99.2 99.2 99.58 99.36 277 182 759 61
ЭТС 1Р06 18.07.2025 19:00:05 101.42 −0.55 −0.54% 101.97 101.96 101.4 101.96 101.58 480 487 598 29
ЭТС 1Р07 18.07.2025 19:00:05 103.6 +0.1 +0.10% 103.5 103.5 103.17 105 104.63 115 120 326 30
ЭТС 1Р08 18.07.2025 19:00:05 100.07 −0.93 −0.92% 101 101 100.07 101 100 5 5 022 3
Эфферон01 18.07.2025 19:00:04 83.99 +2.49 +3.06% 81.5 82.53 81.65 84 82.31 2 746 2 260 227 122
ЭффТех1P2 18.07.2025 19:00:05 99.5 −0.14 −0.14% 99.64 99.65 99 99.65 99.43 3 770 3 748 638 254
Ювелит 1P1 18.07.2025 19:00:04 97.85 +0.34 +0.35% 97.51 97.75 97.51 97.93 97.8 1 056 1 032 750 100
ЮГК 1P3 18.07.2025 19:00:04 96.35 +0.14 +0.15% 96.21 96.22 95.85 96.44 96.25 47 271 45 498 630 993
ЮГК 1P4 18.07.2025 23:50:01 103.3994 +0.4294 +0.42% 102.97 102.98 102.5001 103.4998 103.1184 4 681 37 739 984 389
ЮДПАвтО Б1 18.07.2025 19:00:04 97.99 +1.14 +1.18% 96.85 95.86 95.85 97.99 96.39 162 156 159 50
ЮниМетр01 18.07.2025 19:00:03 89.35 +0.77 +0.87% 88.58 89 88.65 90 89.23 154 137 412 31
ЮСК02К 18.07.2025 19:00:04 N/A 94 N/A N/A N/A N/A 0 0 0
Якут-11 об 18.07.2025 19:00:03 99.71 −0.18 −0.18% 99.89 99.5 98.46 99.92 99 592 87 915 34
Якут-12 об 18.07.2025 19:00:03 96.39 +0.01 +0.01% 96.38 95.78 95.78 96.39 96.38 1 063 409 817 25
Якут-13 об 18.07.2025 19:00:03 93.5 +0.15 +0.16% 93.35 93.71 93.21 93.71 93.49 192 89 755 24
Якут-34005 18.07.2025 19:00:05 101.14 +0.17 +0.17% 100.97 101 100.37 101.18 100.7 487 490 424 61
Якут-35014 18.07.2025 19:00:03 90.4 +1.08 +1.21% 89.32 90 89.51 90.42 89.58 80 35 832 17
Якут-35015 18.07.2025 19:00:04 88.45 +0.07 +0.08% 88.38 90.9 88.39 90.9 88.48 1 088 770 144 166
Якут-35016 18.07.2025 19:00:05 98.8 −0.24 −0.24% 99.04 99.29 98.8 99.4 99.21 4 200 4 166 839 272
ЯНДЕКС1Р1 18.07.2025 19:00:05 101.21 +0.46 +0.46% 100.75 100.91 100.32 101.24 100.96 94 477 95 384 201 553
ЯрОбл 2017 18.07.2025 19:00:03 94.35 −0.14 −0.15% 94.49 94.32 94.32 94.89 94.67 102 60 355 31
ЯрОбл35016 18.07.2025 19:00:03 99.97 +0.02 +0.02% 99.95 99.55 99.55 99.99 99.97 90 17 994 11
ЯрОбл35018 18.07.2025 19:00:03 94.25 +0.8 +0.86% 93.45 93.5 93.11 94.25 93.54 167 62 483 35
ЯТЭК 1P-3 18.07.2025 19:00:04 98.81 −0.03 −0.03% 98.84 98.99 98.25 98.99 98.78 404 399 061 105
ЯТЭК 1P-4 18.07.2025 19:00:05 99.5 +0.41 +0.41% 99.09 99.34 99.15 99.5 99.24 2 059 2 043 420 37
ЯТЭК 1P-6 18.07.2025 19:00:05 102.69 +0.57 +0.56% 102.12 102.25 101.6 102.69 102.06 4 557 4 650 695 274
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: 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.
