Тикер | Время | Цена | Объем за день | Кол-во сделок |
---|
сделки | пред закр | откр | мин | макс | срвзв | шт | руб
|
+МосЭнерго | 16:04:55 | 2.027 | +0.01 | +0.50% | 2.017 | 2.0325 | 2.01 | 2.0325 | 2.0225 | 8 784 000 | 17 764 877 | 1 737
| 2х Акции | 16:04:55 | 888 | +13 | +1.49% | 875 | 879.5 | 868.5 | 892 | 883.5 | 13 029 | 11 512 730 | 67
| 2хОФЗ | 16:04:59 | 142 800 | +1 200 | +0.85% | 141 600 | 142 150 | 142 050 | 143 250 | 142 550 | 94 | 13 400 750 | 32
| AGROFRGT01 | 16:04:45 | 90.44 | +2.24 | +2.54% | 88.2 | 89.7 | 88.25 | 90.56 | 89.46 | 388 | 347 107 | 84
| AGRO-гдр | 02.12.2024 23:50:01 | 1 083.8 | −24 | −2.17% | 1 107.8 | 1 100.4 | 1 080 | 1 150.2 | 1 105.8 | 642 468 | 709 840 124 | 29 773
| AKAI ETF | 16:00:45 | 105.29 | +0.04 | +0.04% | 105.25 | 105.25 | 103.93 | 105.46 | 105.24 | 309 | 32 519 | 74
| AKBC ETF | 16:04:30 | 95.9 | +0.6 | +0.63% | 95.3 | 95.3 | 94.9 | 96.1 | 95.5 | 595 | 56 842 | 116
| AKFB ETF | 16:05:02 | 116.23 | +0.3 | +0.26% | 115.93 | 115.94 | 115.91 | 116.35 | 115.89 | 938 235 | 109 020 682 | 661
| AKGD ETF | 16:05:02 | 189.82 | +0.86 | +0.46% | 188.96 | 189.2 | 188.62 | 189.9 | 189.5 | 400 492 | 75 895 681 | 1 037
| AKGP ETF | 16:04:00 | 0.99 | +0.001 | +0.10% | 0.989 | 0.998 | 0.989 | 0.998 | 0.992 | 3 377 | 3 348 | 428
| AKHT ETF | 16:05:08 | 99.75 | +0.46 | +0.46% | 99.29 | 98.4 | 98.04 | 99.99 | 99.3 | 3 508 | 348 328 | 110
| AKMM ETF | 16:05:02 | 149.13 | +0.08 | +0.05% | 149.05 | 149.14 | 149.13 | 149.16 | 149.13 | 24 590 734 | 3 667 412 506 | 13 223
| AKMP ETF | 16:05:02 | 1.0787 | −0.0003 | −0.03% | 1.079 | 1.0791 | 1.0787 | 1.0797 | 1.0793 | 341 560 216 | 368 658 559 | 332 424
| AKPP ETF | 16:05:02 | 117.8 | +0.36 | +0.31% | 117.44 | 117.45 | 116.65 | 118.96 | 117.34 | 15 210 | 1 784 751 | 168
| AKQU ETF | 16:04:44 | 73.77 | +0.46 | +0.63% | 73.31 | 73.31 | 72.98 | 73.97 | 73.43 | 2 265 | 166 498 | 132
| AKUP ETF | 16:05:05 | 11.95 | +0.05 | +0.42% | 11.9 | 11.9 | 11.74 | 11.97 | 11.91 | 170 238 | 2 028 173 | 1 335
| AMFL ETF | 15:55:33 | 114.6 | +0.1 | +0.09% | 114.5 | 114.6 | 114.4 | 114.7 | 114.7 | 8 000 | 917 594 | 14
| AMGB ETF | 16:02:10 | 119.7 | +0.6 | +0.50% | 119.1 | 119.1 | 119.1 | 120.2 | 120.1 | 19 268 | 2 313 959 | 22
| AMGL ETF | 15:37:04 | 100.7 | 0 | 0% | 100.7 | 100.7 | 100.7 | 100.7 | 100.7 | 8 | 806 | 3
| AMNR ETF | 16:00:45 | 131.291 | +0.066 | +0.05% | 131.225 | 131.225 | 131.225 | 131.293 | 131.29 | 301 837 | 39 628 238 | 211
| AMNY ETF | 16:04:59 | 1 137.4 | +1.15 | +0.10% | 1 136.25 | 1 136.89 | 1 136.72 | 1 137.87 | 1 137.82 | 82 720 | 94 120 527 | 8
| AMRE ETF | 15:57:29 | 111.6 | +1.5 | +1.36% | 110.1 | 110.2 | 110.2 | 111.7 | 110.3 | 1 292 | 143 378 | 50
| AMRH ETF | 15:59:11 | 139.7 | 0 | 0% | 139.7 | 140.7 | 139.6 | 140.7 | 139.9 | 923 | 129 129 | 22
| ANTERRA-02 | 15:54:45 | 92.5 | −0.02 | −0.02% | 92.52 | 92.51 | 92.24 | 92.52 | 92.36 | 96 | 88 667 | 26
| BCSB ETF | 16:04:46 | 14.28 | +0.072 | +0.51% | 14.208 | 14.21 | 14.208 | 14.28 | 14.278 | 437 936 | 6 253 061 | 123
| BCSD ETF | 16:05:03 | 12.054 | +0.003 | +0.02% | 12.051 | 12.055 | 12.051 | 12.055 | 12.054 | 46 499 189 | 560 496 930 | 3 080
| BCSG ETF | 16:03:00 | 10.11 | +0.09 | +0.90% | 10.02 | 10.01 | 9.98 | 10.11 | 9.98 | 26 485 | 264 429 | 130
| BCSR ETF | 16:03:03 | 11.32 | +0.07 | +0.62% | 11.25 | 11.25 | 11.19 | 11.35 | 11.25 | 81 821 | 920 391 | 82
| BCSW ETF | 15:44:46 | 10.19 | +0.04 | +0.39% | 10.15 | 10.15 | 10.1 | 10.19 | 10.1 | 111 864 | 1 130 310 | 48
| 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
| BNDA ETF | 16:04:22 | 1 044.2 | +1.3 | +0.12% | 1 042.9 | 1 042.9 | 1 038.6 | 1 044.4 | 1 044.3 | 120 | 125 315 | 16
| BNDB ETF | 15:49:52 | 1 087.8 | +2 | +0.18% | 1 085.8 | 1 087.3 | 1 087.3 | 1 087.8 | 1 087.5 | 220 | 239 250 | 13
| BNDC ETF | 16:03:49 | 1 081 | +0.3 | +0.03% | 1 080.7 | 1 082.9 | 1 076.7 | 1 083.3 | 1 081.5 | 113 | 122 212 | 11
| BOND ETF | 16:00:07 | 1 399 | +3.2 | +0.23% | 1 395.8 | 1 395.2 | 1 390.6 | 1 399.2 | 1 397 | 1 168 | 1 631 673 | 48
| CASH ETF | 16:04:28 | 11.4926 | +0.006 | +0.05% | 11.4866 | 11.4924 | 11.4924 | 11.4935 | 11.4932 | 6 891 880 | 79 209 907 | 379
| CNYM ETF | 16:05:01 | 121.85 | +0.08 | +0.07% | 121.77 | 121.93 | 121.28 | 121.93 | 121.66 | 60 843 | 7 401 608 | 479
| CTRLлиз1Р1 | 16:02:37 | 78.82 | +0.67 | +0.86% | 78.15 | 78.15 | 78.08 | 78.97 | 78.47 | 3 103 | 2 104 031 | 133
| CTRLлиз1Р2 | 16:03:55 | 77.09 | +0.1 | +0.13% | 76.99 | 77.05 | 76.95 | 77.15 | 77.02 | 14 098 | 10 643 370 | 516
| EQMX ETF | 16:05:02 | 137.3 | +0.95 | +0.70% | 136.35 | 136.5 | 135.95 | 137.6 | 137.05 | 543 441 | 74 469 306 | 3 041
| ESGE ETF | 16:04:43 | 83.13 | +1.05 | +1.28% | 82.08 | 82.49 | 82.37 | 83.32 | 82.8 | 299 | 24 757 | 70
| ESGR ETF | 16:04:59 | 1 172 | +17.5 | +1.52% | 1 154.5 | 1 162 | 1 162 | 1 172 | 1 167 | 5 | 5 836 | 5
| ETF AKIE | 16:05:01 | 1 014.01 | +6.63 | +0.66% | 1 007.38 | 1 011 | 1 009.01 | 1 015.27 | 1 014.13 | 395 | 400 581 | 20
| ETF AKMB | 16:05:02 | 1.7244 | −0.0024 | −0.14% | 1.7268 | 1.727 | 1.72 | 1.7302 | 1.7246 | 307 686 084 | 530 628 076 | 19 904
| ETF AKME | 16:05:02 | 189.64 | +1.16 | +0.62% | 188.48 | 188.5 | 187.34 | 190.28 | 189.26 | 684 974 | 129 708 084 | 2 101
| ETF DIVD | 16:05:01 | 1 128.2 | +13.4 | +1.20% | 1 114.8 | 1 114 | 1 114 | 1 133.2 | 1 124 | 1 469 | 1 651 138 | 105
| ETF GROD | 16:04:30 | 793 | +2 | +0.25% | 791 | 789.5 | 789.5 | 796.5 | 793.5 | 137 | 108 707 | 19
| FINC ETF | 13:52:30 | N/A | | | 1 190.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| FIXP-гдр | 20.06.2025 23:50:03 | 137.4 | +3.4 | +2.54% | 134 | 134.1 | 132 | 139.1 | 136.7 | 174 076 | 23 796 320 | 2 667
| FMMM ETF | 16:05:08 | 11.621 | +0.002 | +0.02% | 11.619 | 11.625 | 11.62 | 11.626 | 11.621 | 3 988 624 | 46 351 910 | 794
| GOLD ETF | 16:05:02 | 2.0955 | +0.006 | +0.29% | 2.0895 | 2.0895 | 2.088 | 2.097 | 2.0925 | 5 507 595 | 11 523 510 | 6 832
| GOOD ETF | 15:17:41 | 1 155.3 | +4.8 | +0.42% | 1 150.5 | 1 154.6 | 1 151.4 | 1 155.3 | 1 151.7 | 1 428 | 1 644 588 | 11
| HENDERSON | 16:04:40 | 105.75 | +0.75 | +0.71% | 105 | 105.5 | 104.5 | 106.15 | 105.25 | 2 259 | 2 377 548 | 138
| iMT_FREE01 | 16:05:05 | 100.67 | −0.33 | −0.33% | 101 | 100.85 | 100.5 | 101.55 | 100.77 | 2 247 | 2 264 197 | 255
| iNanduQPLC | 16:05:04 | 207.4 | +7.4 | +3.70% | 200 | 200.6 | 198.4 | 211.8 | 207.2 | 94 618 | 19 613 274 | 1 368
| INFL ETF | 16:01:56 | 119.62 | +0.66 | +0.55% | 118.96 | 118.96 | 118.96 | 119.9 | 119.44 | 8 293 | 990 539 | 14
| INGO ETF | 16:04:53 | 140.55 | +0.85 | +0.61% | 139.7 | 140 | 139.8 | 140.6 | 140.35 | 19 361 | 2 717 488 | 548
| iАвиастКао | 16:05:02 | 0.5335 | +0.007 | +1.33% | 0.5265 | 0.5265 | 0.524 | 0.539 | 0.533 | 40 508 000 | 21 595 414 | 1 442
| iАренадата | 16:04:55 | 124.3 | −0.16 | −0.13% | 124.46 | 124.46 | 123.14 | 125.74 | 124.72 | 164 851 | 20 560 981 | 5 022
| iАРТГЕН ао | 16:05:08 | 75.34 | −0.36 | −0.48% | 75.7 | 75.48 | 75.12 | 75.88 | 75.5 | 56 920 | 4 297 901 | 399
| iВУШ 1P2 | 16:05:02 | 93.92 | 0 | 0% | 93.92 | 93.9 | 93.31 | 93.92 | 93.69 | 7 556 | 7 079 299 | 402
| iВУШ 1P3 | 15:57:31 | 94.97 | −0.22 | −0.23% | 95.19 | 95 | 94.73 | 95.09 | 94.92 | 949 | 900 806 | 69
| iВУШ 1P4 | 16:04:59 | 104.57 | +0.02 | +0.02% | 104.55 | 105 | 103.7 | 105 | 104.18 | 40 541 | 42 237 029 | 895
| iВУШХолднг | 16:05:02 | 143.56 | −3.02 | −2.06% | 146.58 | 147.2 | 142.51 | 147.8 | 144.73 | 2 455 439 | 355 374 238 | 15 563
| iГЕНЕТИКО | 16:05:02 | 25.27 | +0.09 | +0.36% | 25.18 | 25.04 | 24.95 | 25.3 | 25.17 | 33 280 | 837 702 | 318
| iДиасофт | 16:04:24 | 2 613.5 | +43.5 | +1.69% | 2 570 | 2 574 | 2 550 | 2 629.5 | 2 591.5 | 18 933 | 49 060 788 | 3 070
| iИВА | 16:04:56 | 123 | −0.2 | −0.16% | 123.2 | 123.2 | 122.5 | 123.85 | 123.1 | 85 527 | 10 529 869 | 1 699
| iКарРус1P1 | 16:00:48 | 99.5 | −0.12 | −0.12% | 99.62 | 99.93 | 99.45 | 99.93 | 99.51 | 805 | 801 038 | 64
| iКарРус1P2 | 16:04:56 | 93.89 | +0.21 | +0.22% | 93.68 | 93.71 | 93.26 | 94.49 | 93.97 | 5 293 | 4 973 819 | 443
| iКарРус1P3 | 16:05:07 | 89.39 | +0.09 | +0.10% | 89.3 | 89.3 | 88.99 | 89.48 | 89.27 | 6 132 | 5 474 168 | 550
| iКарРус1P4 | 16:04:28 | 94.36 | −0.04 | −0.04% | 94.4 | 94.41 | 94.1 | 94.59 | 94.41 | 10 998 | 10 382 672 | 340
| iКарРус1P5 | 16:05:08 | 104.2 | −0.33 | −0.32% | 104.53 | 104.55 | 104.16 | 104.87 | 104.31 | 6 873 | 7 169 054 | 395
| iКарРус1P6 | 16:04:45 | 101.67 | +0.29 | +0.29% | 101.38 | 101.74 | 101.19 | 101.75 | 101.56 | 7 160 | 7 271 667 | 505
| iКаршеринг | 16:05:01 | 162.5 | −1.05 | −0.64% | 163.55 | 163.55 | 159.3 | 164.3 | 161.45 | 86 111 | 13 902 666 | 1 811
| iММЦБ ао | 16:01:37 | 112.1 | +0.3 | +0.27% | 111.8 | 111.8 | 111.2 | 112.2 | 111.8 | 5 190 | 580 494 | 48
| iНаукаСвяз | 16:04:19 | 262.5 | +2 | +0.77% | 260.5 | 261.5 | 258.5 | 264.5 | 263 | 10 370 | 2 725 435 | 264
| iНПОНаука | 16:05:02 | 440 | +18 | +4.27% | 422 | 422 | 422 | 443.5 | 434 | 1 650 | 715 770 | 96
| iОзонФарм | 16:04:58 | 48.5 | +0.4 | +0.83% | 48.1 | 48.1 | 48 | 48.98 | 48.39 | 2 674 940 | 129 439 792 | 10 562
| iПМЕДДМ1Р3 | 15:50:41 | N/A | | | 97.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iПМЕДДМ2Р1 | 16:03:47 | 95.8 | +0.47 | +0.49% | 95.33 | 95.36 | 95.36 | 95.8 | 95.6 | 980 | 936 917 | 40
| iПМЕДДМ2Р2 | 16:05:02 | 99.78 | −0.21 | −0.21% | 99.99 | 99.99 | 99.52 | 99.99 | 99.79 | 13 135 | 13 108 061 | 401
| iПозитив | 16:05:02 | 1 379.4 | −13.6 | −0.98% | 1 393 | 1 393 | 1 371.4 | 1 399.4 | 1 382.4 | 253 751 | 350 810 357 | 7 538
| iПозитивР1 | 16:04:23 | 98.4 | +0.36 | +0.37% | 98.04 | 98.19 | 98.1 | 98.8 | 98.35 | 9 856 | 9 691 405 | 410
| iПозитивР2 | 16:04:53 | 103.54 | −0.72 | −0.69% | 104.26 | 104.26 | 103.14 | 104.26 | 103.64 | 3 442 | 3 567 328 | 259
| iПозитивР3 | 16:04:20 | 102.97 | +0.27 | +0.26% | 102.7 | 102.78 | 102.3 | 102.98 | 102.72 | 30 498 | 31 327 212 | 537
| iпре-АйПиО | 08.04.2025 15:59:44 | 14 100 000 | +1 300 000 | +10.16% | 12 800 000 | 14 100 000 | 14 100 000 | 14 100 000 | 14 100 000 | 1 | 14 100 000 | 1
| iПРОМОМЕД | 16:04:55 | 415.25 | +3.05 | +0.74% | 412.2 | 411.45 | 410.2 | 416 | 414.15 | 17 933 | 7 426 506 | 704
| iСелкт1Р2R | 16:04:24 | 97.58 | +0.09 | +0.09% | 97.49 | 97.11 | 97.1 | 97.59 | 97.34 | 644 | 626 872 | 73
| iСелкт1Р3R | 16:05:07 | 96.02 | +0.18 | +0.19% | 95.84 | 96 | 94.54 | 96.99 | 95.56 | 6 118 | 5 846 061 | 508
| iСелкт1Р4R | 16:04:36 | 98.72 | +0.01 | +0.01% | 98.71 | 98.71 | 97.67 | 98.8 | 98.36 | 4 946 | 4 864 808 | 456
| iСелктл1Р5 | 16:04:49 | 103.77 | +0.05 | +0.05% | 103.72 | 103.8 | 103.61 | 103.85 | 103.68 | 3 768 | 3 906 847 | 233
| iСофтлайн | 16:04:59 | 102.54 | +0.16 | +0.16% | 102.38 | 102.06 | 101.2 | 103.98 | 102.78 | 1 171 610 | 120 417 726 | 2 387
| iУОМЗ Б-4 | 10:38:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-5 | 15:44:31 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-П1 | 16:04:15 | N/A | | | 99.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-П2 | 15:51:29 | 81 | 0 | 0% | 81 | 81 | 81 | 81 | 81 | 5 | 4 050 | 2
| iХРОМОС Б1 | 16:02:48 | 103.76 | +1.04 | +1.01% | 102.72 | 102.79 | 102.79 | 103.9 | 103.39 | 1 230 | 1 271 669 | 151
| LQDT ETF | 06:50:00 | N/A | | | 1.7441 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| MDMG-ао | 16:05:02 | 1 100 | +3.5 | +0.32% | 1 096.5 | 1 096 | 1 086.8 | 1 105 | 1 097.7 | 60 688 | 66 619 926 | 5 590
| MKBD ETF | 16:00:16 | 1 007 | +6 | +0.60% | 1 001 | 1 003 | 1 003 | 1 007 | 1 005 | 2 | 2 010 | 2
| MONY ETF | 15:59:57 | 111.52 | +0.18 | +0.16% | 111.34 | 111.42 | 111.42 | 111.52 | 111.47 | 1 046 | 116 594 | 11
| MTRCSPR001 | 16:03:26 | 99.91 | +0.06 | +0.06% | 99.85 | 99.84 | 99.42 | 99.99 | 99.78 | 255 | 254 449 | 44
| NSKATD-01 | 16:04:31 | 96.43 | +0.43 | +0.45% | 96 | 96.04 | 95.99 | 96.43 | 96.18 | 761 | 731 927 | 71
| NSKATD-02 | 16:04:46 | 113.59 | +0.05 | +0.04% | 113.54 | 113.21 | 112.67 | 114 | 113.46 | 1 383 | 1 569 212 | 157
| NSKATD-03 | 16:03:36 | 105.99 | +0.23 | +0.22% | 105.76 | 105.86 | 105.64 | 106.5 | 105.82 | 11 112 | 11 759 257 | 228
| OBLG ETF | 16:05:02 | 175.94 | +0.4 | +0.23% | 175.54 | 175.58 | 175.5 | 175.98 | 175.9 | 332 024 | 58 405 877 | 1 384
| OKEY-гдр | 16:03:19 | 27.77 | −0.03 | −0.11% | 27.8 | 27.21 | 27.21 | 28.04 | 27.74 | 17 480 | 484 958 | 192
| OPNB ETF | 15:53:55 | 105.72 | −0.06 | −0.06% | 105.78 | 105.52 | 105.52 | 106.16 | 105.84 | 729 | 77 153 | 16
| OPNR ETF | 16:04:58 | 106.08 | +0.38 | +0.36% | 105.7 | 105.7 | 105.14 | 106.08 | 105.18 | 1 756 | 184 681 | 12
| OZON-адр | 16:05:02 | 4 139.5 | +77 | +1.90% | 4 062.5 | 4 062.5 | 4 062 | 4 147.5 | 4 110.5 | 101 693 | 418 030 468 | 7 908
| PLAZA BO01 | 16:05:02 | 84.73 | +0.73 | +0.87% | 84 | 84 | 83.28 | 84.92 | 84.14 | 680 | 572 184 | 105
| PLAZABO-02 | 16:04:58 | 90 | −0.97 | −1.07% | 90.97 | 90.27 | 90 | 90.96 | 90.55 | 115 | 104 137 | 24
| PolyusZL1 | 12:41:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| PRIE ETF | 15:35:20 | 849 | −1 | −0.12% | 850 | 849 | 849 | 849 | 849 | 3 | 2 547 | 1
| PSGM ETF | 16:04:54 | 9.637 | −0.014 | −0.15% | 9.651 | 9.73 | 9.541 | 9.73 | 9.659 | 848 | 8 191 | 56
| PSMM ETF | 15:44:28 | 12.325 | −0.007 | −0.06% | 12.332 | 12.339 | 12.299 | 12.339 | 12.311 | 2 215 731 | 27 278 919 | 192
| PSRB ETF | 16:00:18 | 12.209 | +0.107 | +0.88% | 12.102 | 12.275 | 12.04 | 12.275 | 12.192 | 819 | 9 986 | 71
| RSHU ETF | 15:55:16 | 117.92 | +0.08 | +0.07% | 117.84 | 117.44 | 117.44 | 118.26 | 117.64 | 3 535 | 415 855 | 72
| RUS-25 EUR | 15:16:13 | N/A | | | 97.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-26 | 10:50:33 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-27 | 15:15:32 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-27 EUR | 12:34:36 | N/A | | | 81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-28 | 16:05:01 | 121.2 | +0.48 | +0.40% | 120.72 | 122.5 | 121.2 | 122.549 | 122.0134 | 73 | 6 943 737 | 16
| RUS-29 | 10:40:13 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-30 | 16:05:07 | 106.7029 | +1.8188 | +1.73% | 104.8841 | 106.8338 | 106.7029 | 106.8338 | 106.7781 | 3 000 | 12 486 | 3
| RUS-32 EUR | 13:07:29 | N/A | | | 68 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-35 | 12:20:34 | N/A | | | 89.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-36 EUR | 12:43:15 | N/A | | | 66 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-42 | 12:20:09 | N/A | | | 70 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-43 | 12:19:54 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-47 | 13:08:22 | N/A | | | 78.32 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| R-Vision 1 | 15:58:40 | 96.32 | +0.09 | +0.09% | 96.23 | 96.3 | 96.07 | 96.43 | 96.34 | 1 149 | 1 106 926 | 45
| R-Vision 2 | 16:04:47 | 113.95 | +0.47 | +0.41% | 113.48 | 113.5 | 113.5 | 114 | 113.92 | 3 496 | 3 982 510 | 116
| 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
| SBBC ETF | 16:02:34 | 9.884 | +0.091 | +0.93% | 9.793 | 9.793 | 9.659 | 9.954 | 9.814 | 12 184 | 119 578 | 405
| SBBY ETF | 16:04:53 | 9.89 | −0.026 | −0.26% | 9.916 | 9.916 | 9.874 | 9.952 | 9.912 | 140 787 | 1 395 803 | 306
| SBCB ETF | 16:05:02 | 1 340 | +4 | +0.30% | 1 336 | 1 330.5 | 1 330.5 | 1 344.5 | 1 340 | 18 131 | 24 291 866 | 354
| SBCN ETF | 16:04:59 | 11.59 | +0.03 | +0.26% | 11.56 | 11.619 | 11.562 | 11.619 | 11.584 | 131 773 | 1 526 408 | 493
| SBCS ETF | 16:03:51 | 15.415 | +0.035 | +0.23% | 15.38 | 15.38 | 15.38 | 15.415 | 15.405 | 1 191 864 | 18 359 978 | 8 289
| SBDS ETF | 16:00:31 | 3.32 | +0.035 | +1.07% | 3.285 | 3.275 | 3.275 | 3.33 | 3.315 | 11 266 | 37 325 | 190
| SBFR ETF | 16:05:01 | 12.886 | +0.014 | +0.11% | 12.872 | 12.876 | 12.856 | 12.888 | 12.882 | 589 990 | 7 600 531 | 698
| SBGB ETF | 16:02:34 | 14.088 | +0.084 | +0.60% | 14.004 | 14.004 | 14.004 | 14.088 | 14.075 | 493 418 | 6 944 938 | 661
| SBGD ETF | 16:05:00 | 24.6 | +0.11 | +0.45% | 24.49 | 24.485 | 24.48 | 24.635 | 24.545 | 291 630 | 7 158 359 | 1 536
| SBHI ETF | 16:05:00 | 7.912 | +0.064 | +0.82% | 7.848 | 7.81 | 7.79 | 7.916 | 7.874 | 31 279 | 246 320 | 379
| SBLB ETF | 16:04:44 | 11.57 | +0.116 | +1.01% | 11.454 | 12.018 | 11.512 | 12.018 | 11.582 | 2 686 081 | 31 109 247 | 694
| SBMM ETF | 16:04:58 | 16.2145 | +0.008 | +0.05% | 16.2065 | 16.214 | 16.214 | 16.215 | 16.214 | 105 227 447 | 1 706 196 699 | 11 671
| SBMX ETF | 16:05:02 | 17.996 | +0.2 | +1.12% | 17.796 | 17.802 | 17.756 | 18.01 | 17.903 | 1 613 357 | 28 884 643 | 2 228
| SBPS ETF | 16:04:24 | 2.695 | +0.02 | +0.75% | 2.675 | 2.69 | 2.675 | 2.7 | 2.69 | 8 023 | 21 586 | 191
| SBRB ETF | 16:05:00 | 16.23 | +0.017 | +0.10% | 16.213 | 16.221 | 16.214 | 16.245 | 16.242 | 17 085 453 | 277 499 074 | 1 655
| SBRI ETF | 16:02:45 | 11.494 | +0.13 | +1.14% | 11.364 | 11.364 | 11.338 | 11.5 | 11.36 | 86 091 | 978 072 | 215
| SBRS ETF | 16:03:10 | 12.785 | −0.015 | −0.12% | 12.8 | 12.775 | 12.775 | 12.84 | 12.78 | 58 476 | 747 467 | 123
| SBSC ETF | 16:02:10 | 7.974 | +0.03 | +0.38% | 7.944 | 7.948 | 7.898 | 8.063 | 7.954 | 49 485 | 393 624 | 439
| SBWS ETF | 16:02:11 | 3.85 | +0.01 | +0.26% | 3.84 | 3.83 | 3.83 | 3.86 | 3.85 | 2 031 | 7 818 | 105
| SCFT ETF | 15:54:38 | 4.538 | +0.018 | +0.40% | 4.52 | 4.472 | 4.472 | 4.54 | 4.508 | 2 646 | 11 927 | 89
| SCLI ETF | 16:05:01 | 6.037 | +0.002 | +0.03% | 6.035 | 6.037 | 6.0355 | 6.0385 | 6.0375 | 60 002 | 362 250 | 133
| SELGOLD001 | 16:05:05 | 83.38 | +0.26 | +0.31% | 83.12 | 83.11 | 83.11 | 83.91 | 83.34 | 510 | 3 525 762 | 138
| SELGOLD002 | 16:02:43 | 84.75 | +0.31 | +0.37% | 84.44 | 85.35 | 84.34 | 85.35 | 84.68 | 40 | 280 952 | 18
| SELGOLD003 | 16:05:07 | 83.54 | +0.24 | +0.29% | 83.3 | 83.31 | 83 | 83.55 | 83.28 | 465 | 3 212 420 | 82
| SELSILV01 | 15:48:48 | 116.34 | +0.34 | +0.29% | 116 | 116.98 | 116.24 | 116.98 | 116.41 | 5 | 5 365 | 4
| SIPO ETF | 16:04:50 | 7.919 | +0.058 | +0.74% | 7.861 | 7.861 | 7.702 | 7.92 | 7.905 | 136 871 | 1 081 925 | 175
| SMCF ETF | 13:41:07 | 999.6 | −4.8 | −0.48% | 1 004.4 | 1 004.4 | 999.6 | 1 004.5 | 1 002.8 | 3 | 3 009 | 3
| SPAY ETF | 16:04:54 | 1 005.9 | +0.6 | +0.06% | 1 005.3 | 1 005.5 | 1 005.4 | 1 005.9 | 1 005.9 | 16 537 | 16 634 146 | 906
| 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
| SUGB ETF | 16:04:59 | 1 336 | +0.5 | +0.04% | 1 335.5 | 1 335.5 | 1 326.5 | 1 336 | 1 333.5 | 18 | 23 999 | 4
| sАтомэнп01 | 16:04:53 | 93.33 | +0.53 | +0.57% | 92.8 | 93 | 92.74 | 93.33 | 93 | 25 005 | 23 255 201 | 58
| sАтомэнп02 | 16:02:47 | 96.7 | −0.29 | −0.30% | 96.99 | 97.03 | 96.57 | 97.8 | 97.09 | 4 188 | 4 066 029 | 106
| sВЭБ2P-33 | 16:05:05 | 91.5 | +0.1 | +0.11% | 91.4 | 91.4 | 91.05 | 91.5 | 91.43 | 4 705 | 4 301 657 | 230
| sВЭБP-39 | 16:04:59 | 96.45 | 0 | 0% | 96.45 | 96.19 | 96.19 | 96.66 | 96.32 | 296 | 285 120 | 44
| sГПБ005P1P | 15:55:25 | 96.44 | +0.13 | +0.13% | 96.31 | 96.04 | 96.01 | 96.44 | 96.08 | 102 | 98 005 | 16
| sЕвТран2P1 | 16:04:11 | 82.3 | +0.2 | +0.24% | 82.1 | 81.81 | 81.27 | 84 | 82.26 | 3 994 | 3 285 527 | 468
| sЕвТранс01 | 16:05:01 | 99.6 | +0.32 | +0.32% | 99.28 | 99.39 | 99.2 | 100 | 99.46 | 47 796 | 47 539 761 | 1 436
| sЕвТрнс2P2 | 16:04:50 | 82.88 | +0.45 | +0.55% | 82.43 | 82.27 | 81.52 | 83.43 | 82.36 | 1 888 | 1 554 887 | 175
| sИАДОМ1P19 | 16:03:23 | 96.73 | −0.05 | −0.05% | 96.78 | 96.74 | 96.73 | 96.74 | 96.73 | 27 | 17 392 | 3
| sИАДОМ1P26 | 10:39:45 | N/A | | | 96.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sИАДОМ1P37 | 15:35:53 | 96.13 | +0.13 | +0.14% | 96 | 96.13 | 96.13 | 96.13 | 96.13 | 50 | 39 596 | 3
| sКапиталР1 | 16:04:04 | 91.91 | +0.32 | +0.35% | 91.59 | 91.63 | 91.07 | 91.94 | 91.68 | 194 | 177 866 | 47
| sЛЕГЕНД2P1 | 16:04:32 | 90.72 | +0.21 | +0.23% | 90.51 | 90.76 | 90.72 | 95.93 | 90.81 | 148 | 134 400 | 13
| sМГор74-об | 16:05:07 | 83.3 | −0.04 | −0.05% | 83.34 | 83.45 | 83.05 | 83.45 | 83.38 | 1 062 | 885 463 | 103
| sМЕТАЛИ1P9 | 16:00:26 | 100.88 | −0.02 | −0.02% | 100.9 | 100.93 | 100.81 | 101.82 | 100.89 | 52 936 | 53 409 497 | 86
| sРостл1P6R | 16:05:08 | 99.26 | −0.04 | −0.04% | 99.3 | 99.27 | 99.26 | 99.28 | 99.27 | 13 | 12 905 | 6
| sРуСол клА | 15:56:10 | N/A | | | 90.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sРуСол клБ | 15:49:43 | 88.67 | +0.47 | +0.53% | 88.2 | 88.67 | 88.67 | 88.67 | 88.67 | 1 | 555 | 1
| sРуСол клВ | 10:39:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСОПФДОМ10 | 10:41:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСОПФДОМ11 | 10:42:25 | N/A | | | 107 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСОПФДОМ13 | 15:59:32 | 103.83 | −0.03 | −0.03% | 103.86 | 103.06 | 102.34 | 103.83 | 102.93 | 49 | 50 437 | 15
| sСОПФДОМ3 | 16:02:00 | 96.87 | +0.37 | +0.38% | 96.5 | 97.1 | 96.87 | 97.3 | 97.06 | 265 | 257 219 | 25
| sСОПФДОМ4 | 10:38:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСОПФДОМ5 | 16:05:02 | 94.77 | +0.58 | +0.62% | 94.19 | 94.56 | 94.56 | 95.5 | 95.19 | 23 | 21 894 | 9
| sСОПФДОМ6 | 15:50:58 | 97.48 | −0.28 | −0.29% | 97.76 | 97.76 | 97.48 | 97.76 | 97.69 | 84 | 82 061 | 14
| sСОПФДОМ8 | 15:36:11 | 96.97 | +1.15 | +1.20% | 95.82 | 95.59 | 95.5 | 97.44 | 96.7 | 166 | 160 528 | 25
| sСОПФДОМ9 | 10:40:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСоц.раз01 | 10:37:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСоц.раз02 | 15:07:10 | 96.39 | −1 | −1.03% | 97.39 | 96.42 | 96.39 | 96.42 | 96.41 | 3 | 864 | 3
| sСТМ 1P2 | 16:03:46 | 90.78 | −0.1 | −0.11% | 90.88 | 91 | 90.43 | 91 | 90.7 | 2 652 | 2 405 471 | 106
| sТбанк3P1 | 16:03:21 | 95.7 | −0.28 | −0.29% | 95.98 | 95.98 | 95.37 | 95.98 | 95.57 | 51 | 48 738 | 13
| sТКК кл.А1 | 10:38:57 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sТКК кл.А2 | 10:37:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sТКК кл.А3 | 10:39:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sТКК кл.А4 | 10:37:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sТКК кл.Б | 10:38:57 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| TBEU ETF | 16:05:02 | 9.67 | +0.05 | +0.52% | 9.62 | 9.59 | 9.59 | 9.76 | 9.63 | 23 428 | 225 644 | 66
| TBRU ETF | 16:04:48 | 7.08 | +0.01 | +0.14% | 7.07 | 7.12 | 7.04 | 7.13 | 7.07 | 27 195 | 192 293 | 208
| TCS perp1 | 16:04:30 | 100.35 | +0.35 | +0.35% | 100 | 98.9234 | 98.9233 | 100.5046 | 99.8429 | 9 | 700 523 | 9
| TCS perp2 | 16:04:57 | 72.6893 | +0.5893 | +0.82% | 72.1 | 72 | 71.8349 | 72.6906 | 72.0959 | 113 | 6 351 143 | 25
| TDIV ETF | 16:03:24 | 9.97 | +0.14 | +1.42% | 9.83 | 9.89 | 9.86 | 9.97 | 9.93 | 1 822 | 18 088 | 56
| TEUR ETF | 16:04:56 | 5.81 | −0.02 | −0.34% | 5.83 | 5.83 | 5.79 | 5.83 | 5.79 | 640 312 | 3 708 474 | 164
| TGLD ETF | 16:05:01 | 10.39 | +0.06 | +0.58% | 10.33 | 10.37 | 10.34 | 10.39 | 10.36 | 16 604 852 | 172 036 654 | 13 312
| TITR ETF | 16:02:45 | 6.37 | +0.06 | +0.95% | 6.31 | 6.31 | 6.29 | 6.37 | 6.35 | 4 541 | 28 838 | 60
| TLCB ETF | 16:05:01 | 9.7 | +0.04 | +0.41% | 9.66 | 9.65 | 9.54 | 9.7 | 9.66 | 1 644 264 | 15 880 611 | 1 479
| TMON ETF | 16:03:01 | 139.44 | −0.01 | −0.01% | 139.45 | 139.5 | 139.04 | 139.52 | 139.13 | 48 326 | 6 723 723 | 243
| TMOS ETF | 16:05:02 | 6.28 | +0.05 | +0.80% | 6.23 | 6.24 | 6.22 | 6.3 | 6.26 | 13 807 709 | 86 389 399 | 56 329
| TOFZ ETF | 16:04:09 | 12.82 | −0.01 | −0.08% | 12.83 | 12.72 | 12.72 | 12.91 | 12.9 | 78 532 | 1 012 728 | 73
| TPAY ETF | 16:05:02 | 99.47 | +0.08 | +0.08% | 99.39 | 99.51 | 99.42 | 99.57 | 99.47 | 2 572 413 | 255 948 937 | 16 281
| TRND ETF | 16:05:00 | 9.29 | +0.07 | +0.76% | 9.22 | 9.23 | 9.22 | 9.32 | 9.28 | 486 689 | 4 514 759 | 3 042
| TRUR ETF | 16:05:02 | 8.92 | +0.05 | +0.56% | 8.87 | 8.89 | 8.89 | 8.93 | 8.9 | 24 718 113 | 220 069 238 | 430 592
| TUSD ETF | 16:02:04 | 6.04 | 0 | 0% | 6.04 | 6.05 | 6.01 | 6.05 | 6.03 | 143 738 | 866 867 | 266
| VEB FIN-25 | 15:56:07 | 99.5 | +0.2 | +0.20% | 99.3 | 101.332 | 99.5 | 101.332 | 101.3223 | 188 | 14 849 971 | 9
| VEON | 16:03:44 | 71.05 | +0.5 | +0.71% | 70.55 | 72 | 70.6 | 72 | 71.15 | 8 240 | 586 267 | 39
| WILD ETF | 16:05:00 | 1 012.7 | −1.9 | −0.19% | 1 014.6 | 1 012.7 | 1 012.7 | 1 012.7 | 1 012.7 | 47 | 47 597 | 1
| YUAN ETF | 16:04:56 | 108.25 | −0.74 | −0.68% | 108.99 | 109.5 | 108.25 | 109.5 | 108.52 | 467 | 50 679 | 39
| А101 1P01 | 16:01:50 | 99.87 | +0.37 | +0.37% | 99.5 | 99.59 | 99.5 | 99.88 | 99.67 | 1 523 | 1 517 996 | 87
| ААА Золото | 15:37:16 | 2 335 | +10 | +0.43% | 2 325 | 2 330 | 2 330 | 2 335 | 2 330 | 24 | 55 935 | 3
| АБЗ-1 1Р03 | 16:04:45 | 97.76 | +0.39 | +0.40% | 97.37 | 97.24 | 97.14 | 97.99 | 97.57 | 2 419 | 1 191 889 | 152
| АБЗ-1 1Р04 | 16:05:02 | 94.99 | −0.11 | −0.12% | 95.1 | 95.09 | 94.71 | 95.25 | 94.95 | 6 646 | 4 227 832 | 255
| АБЗ-1 1Р05 | 16:04:20 | 92.51 | +0.05 | +0.05% | 92.46 | 92.46 | 91.53 | 92.53 | 92.1 | 3 637 | 2 797 035 | 194
| АБЗ-1 2Р01 | 16:04:52 | 93.3 | −0.39 | −0.42% | 93.69 | 93.54 | 93.29 | 93.59 | 93.44 | 2 406 | 2 248 181 | 149
| АБЗ-1 2Р02 | 16:04:40 | 100.34 | −0.02 | −0.02% | 100.36 | 100.38 | 99.99 | 100.38 | 100.07 | 7 177 | 7 182 226 | 281
| АБЗ-1 2Р03 | 16:03:17 | 107.81 | +0.13 | +0.12% | 107.68 | 107.7 | 107.4 | 107.99 | 107.77 | 15 194 | 16 374 894 | 379
| АбрауДюрсо | 16:04:15 | 171.8 | −0.2 | −0.12% | 172 | 172 | 171 | 173.8 | 172.2 | 9 820 | 1 690 460 | 281
| Авангрд-ао | 16:04:54 | 684 | +4 | +0.59% | 680 | 680 | 671 | 692 | 682 | 1 316 | 897 299 | 112
| АВТОБФ БП3 | 16:04:30 | 91.82 | +1.03 | +1.13% | 90.79 | 91.76 | 90.71 | 91.82 | 91.44 | 10 | 9 144 | 7
| АВТОБФ БП4 | 16:03:50 | 99.98 | +0.41 | +0.41% | 99.57 | 98.06 | 98.03 | 100.13 | 99.89 | 369 | 368 605 | 21
| АВТОБФ БП5 | 15:56:10 | 95.98 | +0.41 | +0.43% | 95.57 | 96.5 | 95.83 | 96.51 | 95.95 | 19 | 18 231 | 5
| АВТОБФ БП6 | 16:05:08 | N/A | | | 97.22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АВТОДОМ1Р2 | 10:40:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор 03 | 10:41:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор 04 | 10:41:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор2Р1 | 16:04:22 | 97 | +1.5 | +1.57% | 95.5 | 99.72 | 97 | 99.72 | 98.21 | 36 | 23 688 | 3
| Автодор3Р1 | 16:04:52 | 95.49 | +0.25 | +0.26% | 95.24 | 95.2 | 95.11 | 96.1 | 95.3 | 4 131 | 3 385 779 | 64
| Автодор3Р2 | 16:04:58 | 91.09 | +0.18 | +0.20% | 90.91 | 91.26 | 90.75 | 91.5 | 91.14 | 51 466 | 46 904 212 | 154
| Автодор3Р3 | 16:02:36 | 95.36 | −0.26 | −0.27% | 95.62 | 95.6 | 95.23 | 95.77 | 95.42 | 424 | 404 587 | 66
| Автодор4Р1 | 16:04:55 | 89.48 | −0.23 | −0.26% | 89.71 | 89.71 | 89.46 | 89.83 | 89.6 | 135 | 120 966 | 17
| Автодор4Р4 | 15:40:08 | 93.6 | −0.07 | −0.07% | 93.67 | 93.13 | 93.13 | 93.68 | 93.46 | 85 | 79 443 | 14
| Автодор5Р1 | 15:54:27 | 93.34 | −0.61 | −0.65% | 93.95 | 93.79 | 93.3 | 93.84 | 93.41 | 2 019 | 1 508 740 | 66
| Автодор5Р2 | 15:59:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор5Р3 | 16:05:02 | 96 | −0.17 | −0.18% | 96.17 | 95.55 | 95.55 | 96.09 | 95.86 | 295 | 282 799 | 62
| Автодор5Р4 | 15:10:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автом01CNY | 16:05:04 | 103.9195 | −0.0804 | −0.08% | 103.9999 | 105.3898 | 103.8308 | 105.3898 | 104.4962 | 295 | 333 983 | 44
| АгроUSD1P1 | 15:26:16 | 97.96 | +0.46 | +0.47% | 97.5 | 97.85 | 97.78 | 97.96 | 97.8568 | 123 | 93 834 | 58
| Агродом01 | 16:03:12 | 86.3 | −0.69 | −0.79% | 86.99 | 87.11 | 86.29 | 87.11 | 86.36 | 80 | 69 085 | 13
| Агродом02 | 16:05:08 | 99.9 | −0.09 | −0.09% | 99.99 | 99.99 | 99.42 | 99.99 | 99.85 | 311 | 310 532 | 25
| АГТК БО-01 | 16:03:23 | 95.72 | +0.68 | +0.72% | 95.04 | 95.29 | 94.05 | 96.31 | 95.37 | 639 | 609 426 | 53
| АГТК БО-02 | 15:51:12 | 82.8 | +0.47 | +0.57% | 82.33 | 82.5 | 82.5 | 82.99 | 82.76 | 71 | 58 759 | 18
| АГТК БО-03 | 16:05:08 | 88.3 | +0.58 | +0.66% | 87.72 | 87.76 | 86 | 88.3 | 87.23 | 194 | 169 233 | 49
| АГТК БО-04 | 16:05:08 | 87.36 | +0.39 | +0.45% | 86.97 | 86.99 | 85.81 | 87.36 | 87.03 | 258 | 224 526 | 29
| АГТК БО-05 | 16:05:08 | 88.87 | +0.43 | +0.49% | 88.44 | 88.86 | 88.86 | 88.87 | 88.87 | 12 | 10 664 | 2
| АЗБУКАВКП1 | 16:04:44 | 96.01 | +0.01 | +0.01% | 96 | 96.05 | 95.69 | 96.21 | 95.92 | 1 418 | 1 360 099 | 89
| АЗБУКАВКП2 | 16:04:02 | 105.24 | +2.29 | +2.22% | 102.95 | 101.88 | 101.88 | 105.89 | 104.15 | 581 | 605 114 | 76
| АЗБУКАВКП3 | 16:02:41 | 99.99 | −0.37 | −0.37% | 100.36 | 100.33 | 99.99 | 100.33 | 100.15 | 500 | 500 741 | 64
| АЙГЕНИС-01 | 16:04:58 | 97.77 | −1.23 | −1.24% | 99 | 98.99 | 97.35 | 98.99 | 98.29 | 279 | 274 238 | 23
| АйДиКол1P1 | 16:05:08 | 105.36 | −0.13 | −0.12% | 105.49 | 105.39 | 104.58 | 105.49 | 105.25 | 2 614 | 2 751 331 | 171
| АйДиКол1P3 | 10:31:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АйДиКол1P4 | 16:00:15 | 101.95 | +0.31 | +0.30% | 101.64 | 101.61 | 101.35 | 101.95 | 101.74 | 600 | 610 465 | 71
| АйДиКол1P5 | 16:05:07 | 101.6 | +0.12 | +0.12% | 101.48 | 101.74 | 101.31 | 101.74 | 101.42 | 7 386 | 7 490 711 | 145
| АйДиКол1Р2 | 16:03:29 | 98.36 | +0.26 | +0.27% | 98.1 | 98.36 | 97.99 | 98.36 | 98.35 | 174 | 171 130 | 17
| АйДиКоле03 | 16:04:54 | 93.92 | +0.39 | +0.42% | 93.53 | 92.64 | 92.63 | 93.96 | 93.42 | 59 | 55 116 | 12
| АйДиКоле04 | 16:04:58 | 94.46 | +1.66 | +1.79% | 92.8 | 94.23 | 92.82 | 94.89 | 93.81 | 72 | 67 544 | 20
| АйДиКоле05 | 15:10:44 | N/A | | | 104.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АйДиКоле06 | 16:03:33 | 93.8 | −0.09 | −0.10% | 93.89 | 93.39 | 93.18 | 94.15 | 93.72 | 1 252 | 1 173 397 | 134
| АйДиКоле07 | 16:05:07 | 95.21 | −0.18 | −0.19% | 95.39 | 95.38 | 94.13 | 95.38 | 95.09 | 191 | 181 626 | 35
| АИЖК14-2А3 | 09.07.2025 15:36:37 | N/A | | | 205 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АкБрс-Инв | 23.01.2023 15:12:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АкБрс-Прсп | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| АквилонЛP2 | 16:04:54 | 96.69 | −0.49 | −0.50% | 97.18 | 97.66 | 96.5 | 97.66 | 96.66 | 144 | 104 388 | 19
| АквилонЛP3 | 16:04:58 | 96.59 | −0.09 | −0.09% | 96.68 | 97.96 | 94.56 | 97.96 | 96.11 | 164 | 94 576 | 32
| Акрон | 16:05:02 | 16 008 | +46 | +0.29% | 15 962 | 15 896 | 15 896 | 16 094 | 16 004 | 87 | 1 392 286 | 57
| Акрон Б1P1 | 15:57:42 | 87 | +1.97 | +2.32% | 85.03 | 87.84 | 85.03 | 87.84 | 86.6 | 23 | 19 917 | 8
| Акрон Б1P2 | 16:04:59 | 87.45 | +4.53 | +5.46% | 82.92 | 87.44 | 87.44 | 87.45 | 87.45 | 19 | 16 615 | 5
| Акрон Б1P4 | 16:05:02 | 101.0999 | +0.4097 | +0.41% | 100.6902 | 100.69 | 100.69 | 101.4283 | 101.1413 | 71 | 777 350 | 38
| Акрон Б1P5 | 16:04:58 | 100.75 | +0.19 | +0.19% | 100.56 | 100.71 | 100.62 | 100.75 | 100.74 | 1 672 | 1 684 364 | 29
| Акрон Б1P6 | 16:04:43 | 104.3 | +0.01 | +0.01% | 104.29 | 104.85 | 104.25 | 104.85 | 104.29 | 920 | 959 434 | 87
| Акрон Б1P7 | 16:05:08 | 104.7997 | +0.5053 | +0.48% | 104.2944 | 104.6999 | 104.12 | 105 | 104.6675 | 7 516 | 85 239 255 | 120
| Акрон Б1P8 | 16:04:41 | 102.9 | +0.1 | +0.10% | 102.8 | 102.9001 | 102.9 | 103.2 | 103.1504 | 887 | 71 327 553 | 22
| Акрон Б1P9 | 16:04:58 | 103.9989 | +0.999 | +0.97% | 102.9999 | 103.4799 | 102.6631 | 104 | 103.7268 | 917 | 74 152 049 | 48
| АКЦЕНТ IV | 10:08:20 | N/A | | | 1 211 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛРОCЗ027Д | 16:05:01 | 94.45 | +0.2233 | +0.24% | 94.2267 | 94.4995 | 94.3 | 94.5 | 94.4823 | 108 | 7 954 941 | 10
| АЛРОСА ао | 16:05:02 | 45.88 | +1 | +2.23% | 44.88 | 44.88 | 44.64 | 45.89 | 45.27 | 9 400 430 | 425 552 667 | 14 910
| АЛРОСА1Р1 | 16:04:59 | 98.87 | +0.15 | +0.15% | 98.72 | 98.71 | 98.36 | 98.9 | 98.71 | 9 264 | 9 144 846 | 171
| АЛРОСА1Р2 | 16:03:19 | 100.03 | +0.03 | +0.03% | 100 | 100.04 | 99.64 | 100.05 | 99.95 | 2 346 | 2 344 775 | 144
| АЛРОСА1Р3 | 16:05:04 | 101.3299 | +0.4299 | +0.43% | 100.9 | 100.63 | 100.6108 | 101.4793 | 101.0699 | 2 013 | 15 860 924 | 70
| Альта | 10:39:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФА БО39 | 16:04:57 | 103 | −0.03 | −0.03% | 103.03 | 103.15 | 103 | 103.15 | 103.01 | 160 | 164 823 | 8
| АЛЬФА БО40 | 15:52:38 | 98.89 | +0.03 | +0.03% | 98.86 | 98.89 | 98.89 | 98.89 | 98.89 | 2 | 1 978 | 1
| 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 | 15:47:09 | 99.29 | −0.4 | −0.40% | 99.69 | 99.29 | 99.29 | 99.68 | 99.33 | 13 | 1 291 240 | 7
| АЛЬФАБ1Р04 | 10:38:49 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р10 | 10:42:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р11 | 10:40:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р13 | 10:40:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р14 | 13:27:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р15 | 10:41:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р16 | 10:41:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р17 | 16:04:58 | 71.26 | 0 | 0% | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 1 | 713 | 1
| АЛЬФАБ1Р18 | 10:41:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р19 | 10:41:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р20 | 10:42:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р5 | 10:40:24 | N/A | | | 114.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р6 | 10:40:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р9 | 10:40:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ2Р23 | 16:04:35 | 96.8 | +0.27 | +0.28% | 96.53 | 96.58 | 96.28 | 96.8 | 96.59 | 6 229 | 6 016 542 | 143
| АЛЬФАБ2Р24 | 16:03:01 | 96.35 | +0.14 | +0.15% | 96.21 | 96.22 | 96.03 | 96.35 | 96.26 | 497 | 478 419 | 76
| АЛЬФАБ2Р25 | 16:03:03 | 97.37 | −0.2 | −0.20% | 97.57 | 97.68 | 97.35 | 97.94 | 97.58 | 467 | 455 720 | 37
| АЛЬФАБ2Р26 | 15:55:09 | 98.04 | −0.01 | −0.01% | 98.05 | 97.96 | 97.9 | 98.05 | 98.03 | 90 | 88 225 | 13
| АЛЬФАБ2Р29 | 10:40:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АльфаБО-18 | 16:02:25 | 101.94 | +0.18 | +0.18% | 101.76 | 101.4 | 101.4 | 102.05 | 101.84 | 1 474 | 1 501 109 | 58
| АльфаБО-21 | 16:04:23 | 99.86 | +1.57 | +1.60% | 98.29 | 99.13 | 99.13 | 99.98 | 99.57 | 27 | 26 883 | 13
| АЛЬФА-БС01 | 14:15:25 | N/A | | | 82.24 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАДОН01 | 16:04:19 | 87.83 | +3.33 | +3.94% | 84.5 | 84.92 | 84.92 | 87.99 | 87.24 | 5 343 | 4 661 463 | 372
| АЛЬФАЗО350 | 16:04:20 | 86.9998 | −0.0002 | 0% | 87 | 87.0011 | 86.9998 | 87.0011 | 87.0002 | 15 | 1 017 359 | 5
| АЛЬФАЗО400 | 16:05:02 | 69 | +0.7823 | +1.15% | 68.2177 | 69.0329 | 69 | 69.0329 | 69.0165 | 2 | 107 608 | 2
| АЛЬФАЗО500 | 16:04:37 | 79.3045 | −0.6955 | −0.87% | 80 | 79.8505 | 79.1101 | 79.9887 | 79.6969 | 37 | 2 298 824 | 21
| АЛЬФАЗО850 | 16:04:30 | 97.65 | −0.2913 | −0.30% | 97.9413 | 97.2269 | 97.2269 | 98.1996 | 97.6592 | 77 | 5 862 285 | 16
| АльфаЛБ02 | 16:00:07 | 100.05 | −0.04 | −0.04% | 100.09 | 100.05 | 99.99 | 100.32 | 100.01 | 2 906 | 2 906 168 | 117
| АЛЬЯНС 1P1 | 16:04:14 | 91.74 | −0.2 | −0.22% | 91.94 | 91.95 | 91.74 | 92.48 | 92.06 | 522 | 480 573 | 82
| АЛЬЯНС 1P2 | 15:54:27 | 85.99 | +0.17 | +0.20% | 85.82 | 85.01 | 84.22 | 85.99 | 84.91 | 20 | 16 982 | 12
| АЛЬЯНС 1P3 | 15:59:41 | 86 | +0.51 | +0.60% | 85.49 | 85.49 | 85.46 | 86 | 85.87 | 1 699 | 1 458 904 | 70
| АЛЬЯНС 1P4 | 16:04:51 | 81.99 | +0.4 | +0.49% | 81.59 | 81.82 | 81.26 | 82 | 81.83 | 1 268 | 1 037 597 | 136
| АЛЬЯНС 1P5 | 16:05:02 | 85.21 | +3.32 | +4.05% | 81.89 | 81.87 | 81.87 | 85.21 | 84.27 | 441 | 371 626 | 50
| АЛЬЯНС 1P6 | 15:51:34 | 82.6 | 0 | 0% | 82.6 | 82.64 | 82.51 | 82.8 | 82.62 | 716 | 591 553 | 55
| АЛЬЯНС 1P7 | 14:28:34 | 97.69 | +0.04 | +0.04% | 97.65 | 97.65 | 97.6 | 97.69 | 97.63 | 64 | 62 481 | 19
| Амур 24001 | 15:57:05 | 104.98 | +0.21 | +0.20% | 104.77 | 104.69 | 104.69 | 104.99 | 104.96 | 1 173 | 1 231 144 | 49
| Аннапурна | 10:08:57 | N/A | | | 24 260 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АНТЕРРА-03 | 16:04:16 | 103.7 | +0.41 | +0.40% | 103.29 | 102.93 | 102.93 | 103.93 | 103.53 | 434 | 449 332 | 67
| АПРИ | 15:59:43 | 13.81 | −0.008 | −0.06% | 13.818 | 13.764 | 13.634 | 13.848 | 13.748 | 129 640 | 1 782 198 | 253
| АПРИ 05 | 15:48:03 | 97.97 | +0.19 | +0.19% | 97.78 | 97.75 | 97.7 | 98 | 97.89 | 1 710 | 418 488 | 69
| АПРИ 2Р1 | 16:04:17 | 97.27 | −0.23 | −0.24% | 97.5 | 97.5 | 96.43 | 98.3 | 97.44 | 2 940 | 2 864 725 | 830
| АПРИ 2Р10 | 16:04:00 | 100.3 | +0.44 | +0.44% | 99.86 | 99.86 | 99.72 | 100.3 | 99.99 | 5 053 | 5 052 305 | 402
| АПРИ 2Р2 | 16:02:34 | 99.52 | +0.31 | +0.31% | 99.21 | 99.2 | 98.5 | 99.57 | 99.27 | 2 452 | 2 434 161 | 599
| АПРИ 2Р3 | 15:54:34 | 96.4 | +0.42 | +0.44% | 95.98 | 95.98 | 95.98 | 96.76 | 96.24 | 3 616 | 3 479 977 | 659
| АПРИ 2Р4 | 16:00:12 | 99.66 | +0.44 | +0.44% | 99.22 | 99.24 | 99.24 | 99.72 | 99.53 | 675 | 671 806 | 137
| АПРИ 2Р5 | 16:00:40 | 98.52 | 0 | 0% | 98.52 | 98.56 | 97.92 | 98.6 | 98.41 | 454 | 446 782 | 145
| АПРИ 2Р6 | 15:55:39 | 97.1 | +0.09 | +0.09% | 97.01 | 97.1 | 97.1 | 97.1 | 97.1 | 4 | 3 884 | 1
| АПРИ 2Р7 | 16:04:08 | 100.4 | +0.09 | +0.09% | 100.31 | 100.31 | 99.95 | 100.87 | 100.37 | 1 197 | 1 201 421 | 139
| АПРИ 2Р8 | 16:04:57 | 103.79 | +0.26 | +0.25% | 103.53 | 103.52 | 103 | 104.2 | 103.64 | 1 686 | 1 747 372 | 311
| АПРИ 2Р9 | 16:04:45 | 100.59 | +0.1 | +0.10% | 100.49 | 100.3 | 100.28 | 100.72 | 100.59 | 3 961 | 3 984 289 | 429
| Апт36,61P1 | 10:39:13 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Апт36,62P1 | 15:15:58 | N/A | | | 99.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Апт36,62P2 | 16:04:31 | 105.37 | +0.37 | +0.35% | 105 | 104.32 | 104.32 | 106.36 | 105.48 | 990 | 1 044 229 | 72
| Аптеки36и6 | 16:04:56 | 9.324 | +0.24 | +2.64% | 9.084 | 9.088 | 9.082 | 9.394 | 9.264 | 2 939 340 | 27 227 765 | 5 231
| АРАГОН БП1 | 15:09:59 | N/A | | | 102.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРАГОН БП2 | 15:15:57 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРАГОН об | 10:42:16 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРЕНЗА1Р01 | 15:59:38 | 97.71 | +0.12 | +0.12% | 97.59 | 96.82 | 96.82 | 98 | 97.82 | 134 | 65 542 | 27
| АРЕНЗА1Р02 | 16:04:49 | 93.61 | +0.1 | +0.11% | 93.51 | 94.12 | 93.46 | 94.17 | 93.54 | 411 | 230 670 | 33
| АРЕНЗА1Р03 | 15:53:51 | 97.06 | +0.04 | +0.04% | 97.02 | 97.06 | 96.07 | 97.1 | 96.63 | 1 088 | 1 051 303 | 109
| АРЕНЗА1Р04 | 16:03:44 | 95.2 | −0.09 | −0.09% | 95.29 | 95.09 | 95.09 | 95.28 | 95.18 | 161 | 153 241 | 23
| АРЕНЗА1Р05 | 16:05:04 | 99.86 | −0.04 | −0.04% | 99.9 | 99.9 | 99.85 | 99.9 | 99.89 | 85 | 84 910 | 10
| АРЕНЗА1Р06 | 15:55:45 | 101.18 | +1.11 | +1.11% | 100.07 | 100.41 | 100.41 | 101.18 | 100.49 | 24 | 24 116 | 7
| Арктик 01 | 16:05:01 | 106.31 | +0.31 | +0.29% | 106 | 105.99 | 104.83 | 106.34 | 105.82 | 1 032 | 1 092 077 | 114
| АрлифтБО01 | 16:04:58 | 100.24 | −0.71 | −0.70% | 100.95 | 101.17 | 100.24 | 102.18 | 101.55 | 324 | 246 762 | 16
| Арсагера | 16:05:01 | 10.13 | −0.05 | −0.49% | 10.18 | 10.21 | 10 | 10.24 | 10.02 | 55 300 | 554 024 | 32
| АрсагераФА | 15:43:30 | 14 796 | −174 | −1.16% | 14 970 | 14 968 | 14 780 | 14 968 | 14 824 | 9 | 133 410 | 5
| АрсКР1.55 | 15:44:42 | 2 675 | +28 | +1.06% | 2 647 | 2 675 | 2 675 | 2 675 | 2 675 | 1 | 2 675 | 1
| Артгн БО01 | 15:56:34 | 91.64 | +0.01 | +0.01% | 91.63 | 91.65 | 91.59 | 91.7 | 91.66 | 98 | 89 823 | 21
| Асача 1P1 | 10:42:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АСВ 1Р01 | 16:04:44 | 90.33 | +0.63 | +0.70% | 89.7 | 90.12 | 89.7 | 90.34 | 90.01 | 563 | 506 747 | 27
| АСВ 1Р02 | 16:04:58 | 92.46 | −0.07 | −0.08% | 92.53 | 92 | 92 | 92.48 | 92.22 | 634 | 584 652 | 68
| АСВ 1Р03 | 15:34:10 | 99 | +0.36 | +0.36% | 98.64 | 98.6 | 98.6 | 99 | 98.96 | 1 809 | 1 790 238 | 55
| АСпэйс 1Р1 | 16:04:26 | 89.84 | +0.07 | +0.08% | 89.77 | 89.77 | 89.66 | 89.84 | 89.77 | 125 | 112 215 | 36
| АСпэйс 1Р2 | 16:03:47 | 113.15 | +0.2 | +0.18% | 112.95 | 113.38 | 112.94 | 113.38 | 113.07 | 517 | 584 580 | 56
| АСПЭКДом02 | 16:02:37 | 98.9 | +0.02 | +0.02% | 98.88 | 98.87 | 98.84 | 98.91 | 98.89 | 289 | 285 788 | 12
| Астра ао | 16:05:02 | 378.05 | +2 | +0.53% | 376.05 | 377.55 | 376 | 381 | 378.4 | 180 898 | 68 447 805 | 4 433
| АстрЭнСб | 16:03:41 | 1.485 | −0.015 | −1.00% | 1.5 | 1.5 | 1.48 | 1.545 | 1.51 | 298 000 | 450 065 | 53
| АТОМ БП01 | 16:04:29 | 93.37 | −0.23 | −0.25% | 93.6 | 93.36 | 93.36 | 93.37 | 93.37 | 51 | 47 619 | 4
| Атомэнп04 | 16:04:51 | 102.69 | −0.2 | −0.19% | 102.89 | 103.1 | 102.35 | 103.3 | 102.97 | 4 388 | 4 518 401 | 132
| Атомэнпр03 | 15:55:34 | 99.7 | 0 | 0% | 99.7 | 99.69 | 99.61 | 99.7 | 99.69 | 2 474 | 2 466 277 | 91
| Атомэнпр05 | 16:03:25 | 110.88 | +0.98 | +0.89% | 109.9 | 109.9 | 109.9 | 110.9 | 110.59 | 18 694 | 20 674 560 | 426
| Атон - ОФЗ | 12:22:14 | N/A | | | 1 333 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Атон-Об2.0 | 15:34:06 | N/A | | | 1 044 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АФАНСБО-01 | 15.07.2025 19:00:05 | 95.19 | +0.35 | +0.37% | 94.84 | 95.48 | 94.34 | 95.48 | 95.21 | 120 | 114 247 | 30
| АФБАНК1Р10 | 16:03:54 | 96.75 | +0.5 | +0.52% | 96.25 | 96.7 | 96.7 | 96.8 | 96.74 | 16 | 15 479 | 7
| АФБАНК1Р11 | 15:59:22 | 97.74 | +0.05 | +0.05% | 97.69 | 97.69 | 97.41 | 97.94 | 97.7 | 14 013 | 13 692 007 | 164
| АФБАНК1Р12 | 16:04:21 | 96.39 | +0.29 | +0.30% | 96.1 | 96.19 | 96.1 | 96.39 | 96.17 | 9 708 | 9 335 723 | 90
| АФБАНК1Р13 | 15:56:26 | 96.15 | +0.25 | +0.26% | 95.9 | 95.9 | 95.88 | 96.15 | 96.06 | 9 348 | 8 979 786 | 44
| АФБАНК1Р14 | 16:03:34 | 108.98 | −0.02 | −0.02% | 109 | 108.59 | 108.4 | 109 | 108.64 | 988 | 1 073 405 | 88
| АшинскийМЗ | 12.03.2025 19:00:00 | 68.05 | +0.35 | +0.52% | 67.7 | 67.8 | 67.2 | 68.95 | 68.05 | 775 800 | 52 807 620 | 1 340
| Аэрофл БО1 | 16:03:52 | 93.65 | −0.23 | −0.24% | 93.88 | 93.88 | 93.24 | 93.88 | 93.6 | 43 836 | 41 031 416 | 185
| Аэрофл2Б01 | 16:04:16 | 101.25 | +0.2 | +0.20% | 101.05 | 101.19 | 100.9 | 101.55 | 101.33 | 41 554 | 42 106 852 | 261
| Аэрофлот | 16:05:02 | 60.49 | +0.07 | +0.12% | 60.42 | 60.44 | 60.39 | 61.1 | 60.77 | 7 499 290 | 455 736 608 | 16 766
| Аэрфью2Р02 | 16:03:43 | 95.3 | −0.14 | −0.15% | 95.44 | 95.44 | 95.08 | 95.45 | 95.27 | 1 003 | 955 577 | 82
| Аэрфью2Р03 | 16:05:07 | 96.79 | +0.48 | +0.50% | 96.31 | 96.35 | 96.35 | 96.95 | 96.65 | 767 | 741 306 | 40
| Аэрфью2Р04 | 16:04:43 | 106.7 | +0.7 | +0.66% | 106 | 106 | 105.8 | 106.84 | 106.05 | 10 194 | 10 810 293 | 169
| Аэрфью2Р05 | 16:04:05 | 100.3 | −0.17 | −0.17% | 100.47 | 100.47 | 100.1 | 100.5 | 100.34 | 40 740 | 40 879 720 | 1 041
| Байсэл 1Р1 | 15:58:46 | 98.1 | +0.03 | +0.03% | 98.07 | 98.1 | 97.87 | 98.17 | 98.03 | 822 | 805 784 | 118
| Байсэл 1Р2 | 14:55:34 | 101.34 | −0.08 | −0.08% | 101.42 | 101.46 | 101.3 | 101.46 | 101.39 | 24 | 24 333 | 9
| БалтЛизБП6 | 16:01:57 | 98.44 | −0.2 | −0.20% | 98.64 | 98.42 | 98.03 | 98.68 | 98.28 | 113 | 37 757 | 22
| БалтЛизБП7 | 16:03:39 | 96.92 | +1.2 | +1.25% | 95.72 | 96.57 | 94.52 | 96.92 | 95.8 | 371 | 238 120 | 45
| БалтЛизБП8 | 16:05:02 | 102.38 | +0.16 | +0.16% | 102.22 | 102.08 | 101.6 | 102.4 | 102.19 | 2 644 | 2 701 829 | 244
| БалтЛизБП9 | 13:14:35 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БалтЛизП10 | 16:04:46 | 93.83 | +0.35 | +0.37% | 93.48 | 93.69 | 93.51 | 93.84 | 93.78 | 7 399 | 6 939 086 | 373
| БалтЛизП11 | 16:04:57 | 92.67 | +0.67 | +0.73% | 92 | 92.24 | 92.05 | 92.78 | 92.31 | 9 367 | 8 646 654 | 390
| БалтЛизП12 | 16:04:55 | 92.65 | +0.4 | +0.43% | 92.25 | 92.35 | 92.2 | 92.69 | 92.47 | 2 850 | 2 635 253 | 280
| БалтЛизП13 | 10:31:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БалтЛизП14 | 10:41:54 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БалтЛизП15 | 16:04:51 | 106.94 | +0.47 | +0.44% | 106.47 | 106.75 | 106.17 | 107.15 | 106.85 | 12 277 | 13 118 114 | 382
| БалтЛизП16 | 16:04:06 | 104.48 | +0.45 | +0.43% | 104.03 | 103.5 | 103.5 | 104.58 | 103.98 | 115 570 | 120 173 210 | 847
| БанкДОМ1P2 | 10:32:34 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Баррель01 | 15:57:47 | 99.9 | 0 | 0% | 99.9 | 99.85 | 99.85 | 99.9 | 99.89 | 184 | 183 797 | 38
| БашИнСв ап | 16:04:58 | 8.59 | −0.15 | −1.72% | 8.74 | 8.89 | 8.4 | 8.89 | 8.57 | 141 400 | 1 211 654 | 231
| Башкорт20 | 16:03:12 | 99.07 | +0.19 | +0.19% | 98.88 | 98.87 | 98.8 | 99.07 | 98.86 | 49 | 19 376 | 8
| Башкорт21 | 16:04:35 | 92.93 | +0.9 | +0.98% | 92.03 | 92.99 | 92.34 | 92.99 | 92.73 | 19 | 7 047 | 7
| Башкорт23 | 16:05:02 | 96.41 | −0.12 | −0.12% | 96.53 | 96.53 | 96.22 | 96.64 | 96.53 | 62 | 59 849 | 22
| Башкорт24 | 16:04:38 | 112.82 | −0.08 | −0.07% | 112.9 | 119 | 112.56 | 119 | 112.82 | 433 | 488 530 | 75
| Башкорт25 | 15:29:57 | 101.63 | −0.07 | −0.07% | 101.7 | 101.69 | 101 | 101.7 | 101.68 | 6 355 | 6 461 861 | 53
| Башнефт ао | 16:05:04 | 1 611 | −0.5 | −0.03% | 1 611.5 | 1 611.5 | 1 597 | 1 618 | 1 608.5 | 3 817 | 6 140 113 | 849
| Башнефт ап | 16:04:59 | 1 001 | +3.5 | +0.35% | 997.5 | 998 | 996 | 1 007.5 | 1 001.5 | 71 892 | 72 003 254 | 2 074
| БашнфтБО10 | 13:35:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО2 | 10:38:56 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО8 | 16:04:56 | 88.04 | +0.25 | +0.28% | 87.79 | 88.98 | 87.19 | 88.98 | 87.77 | 40 | 35 110 | 11
| БашнфтБО9 | 07.07.2025 19:00:00 | N/A | | | 106.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БДеньг-2P2 | 15:59:23 | 90.29 | +0.38 | +0.42% | 89.91 | 88.9 | 88.82 | 90.37 | 89.43 | 218 | 194 949 | 25
| БДеньг-2P3 | 16:04:56 | 85.49 | +0.45 | +0.53% | 85.04 | 85.04 | 85.04 | 85.68 | 85.34 | 1 142 | 974 634 | 62
| БДеньг-2P4 | 15:57:20 | 103.43 | −0.17 | −0.16% | 103.6 | 103.6 | 103.43 | 104.2 | 103.82 | 2 281 | 2 368 155 | 241
| БДеньг-2P5 | 15:54:12 | 100.82 | +0.22 | +0.22% | 100.6 | 100.35 | 100.35 | 100.82 | 100.66 | 2 256 | 2 270 811 | 101
| БДеньг-2P6 | 16:02:34 | 94.4 | −0.26 | −0.27% | 94.66 | 94.55 | 94.05 | 95.1 | 94.57 | 695 | 657 243 | 115
| БДеньг-2P7 | 15:36:24 | 99.3 | +0.1 | +0.10% | 99.2 | 99.25 | 99.25 | 99.35 | 99.31 | 303 | 300 899 | 25
| БДеньг-2P8 | 16:00:21 | 101.5 | −0.15 | −0.15% | 101.65 | 101.7 | 101.4 | 101.81 | 101.66 | 1 469 | 1 493 426 | 434
| БДеньг-Ю01 | 16:04:39 | N/A | | | 100.4991 | N/A | N/A | N/A | 101.1063 | 0 | 0 | 0
| БелОб34016 | 16:05:01 | 98.39 | −0.01 | −0.01% | 98.4 | 98.4 | 97.14 | 98.4 | 98.11 | 228 | 13 422 | 75
| Белон ао | 16:05:00 | 13.35 | +0.16 | +1.21% | 13.19 | 13.27 | 13.2 | 13.56 | 13.39 | 726 200 | 9 726 854 | 693
| БИАНКА-01 | 16:05:04 | 95.04 | −0.12 | −0.13% | 95.16 | 95.16 | 95.04 | 95.29 | 95.2 | 459 | 436 948 | 58
| БИАНКА-02 | 15:59:39 | 105.82 | +0.5 | +0.47% | 105.32 | 105 | 103.2 | 105.98 | 105.19 | 1 084 | 1 140 210 | 108
| БИЗНЕС01 | 16:03:27 | 89.79 | −0.08 | −0.09% | 89.87 | 89.8 | 89.57 | 89.82 | 89.79 | 685 | 615 093 | 66
| БинФарм1P1 | 15:34:37 | 102.05 | +0.16 | +0.16% | 101.89 | 101.7 | 101.37 | 102.05 | 101.8 | 103 | 104 858 | 30
| БинФарм1P2 | 16:03:06 | 105.86 | −1.7 | −1.58% | 107.56 | 109.49 | 105.51 | 109.89 | 108.03 | 182 | 196 623 | 48
| БинФарм1P3 | 16:02:20 | 97.26 | −0.05 | −0.05% | 97.31 | 97.31 | 96.82 | 97.41 | 97.3 | 1 140 | 1 109 228 | 152
| БинФарм1P4 | 16:04:24 | 106.82 | +0.32 | +0.30% | 106.5 | 106.45 | 106.03 | 106.9 | 106.55 | 6 706 | 7 145 352 | 257
| БинФарм1P5 | 16:04:36 | 105.27 | +0.07 | +0.07% | 105.2 | 105.2 | 105 | 105.35 | 105.17 | 1 265 | 1 330 400 | 117
| БинФарм1P6 | 16:04:25 | 100.35 | −0.07 | −0.07% | 100.42 | 100.43 | 100.1 | 100.47 | 100.38 | 10 970 | 11 011 466 | 147
| БиоВит 1Р1 | 16:04:59 | 107.49 | +0.12 | +0.11% | 107.37 | 107.49 | 107.01 | 107.5 | 107.43 | 432 | 464 113 | 53
| БКС ОФЗ ВД | 16:03:58 | 102.4 | 0 | 0% | 102.4 | 102.4 | 102.39 | 102.4 | 102.4 | 205 658 | 21 059 367 | 65
| БКС РосАкц | 16:05:07 | 4.71 | +0.03 | +0.64% | 4.68 | 4.69 | 4.68 | 4.74 | 4.7 | 3 500 331 | 16 463 136 | 273
| БКС РосЕвр | 16:04:33 | 11.72 | +0.075 | +0.64% | 11.645 | 11.7 | 11.59 | 11.76 | 11.695 | 41 746 | 488 243 | 99
| БКС РосОбл | 16:04:59 | 3.678 | +0.01 | +0.27% | 3.668 | 3.67 | 3.67 | 3.678 | 3.678 | 1 593 418 | 5 860 335 | 175
| БКСАкцрост | 16:04:59 | 159.8 | 0 | 0% | 159.8 | 159 | 158.8 | 160.2 | 160 | 469 | 75 076 | 27
| БКСБ1Р-02 | 14:26:56 | N/A | | | 93.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-03 | 10:38:21 | N/A | | | 101.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-06 | 10:38:19 | N/A | | | 127.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-07 | 10:39:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-08 | 10:38:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-09 | 10:39:42 | N/A | | | 136.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСДивАкци | 16:05:00 | 81.5 | +0.62 | +0.77% | 80.88 | 80.68 | 80.64 | 81.76 | 81.5 | 4 757 | 387 652 | 98
| БКСДрагМет | 16:03:01 | 233 | −1.5 | −0.64% | 234.5 | 233.5 | 232 | 236.5 | 233.5 | 8 777 | 2 051 423 | 51
| БКСКапитал | 16:04:59 | 520.4 | +1.6 | +0.31% | 518.8 | 518.8 | 518 | 521 | 519.4 | 4 983 | 2 588 001 | 42
| БМБанкБ02 | 12:54:19 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БМБанкБ03 | 04.07.2025 19:00:03 | 99.99 | +1.05 | +1.06% | 98.94 | 97.11 | 96.2 | 99.99 | 98.64 | 153 | 150 915 | 30
| БМБанкИОП2 | 14:33:14 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БМБанкП07 | 16:05:08 | 91.18 | +0.62 | +0.68% | 90.56 | 91.22 | 90.46 | 91.25 | 91 | 24 | 21 840 | 10
| БМБанкП08 | 15:11:36 | 85.78 | −0.07 | −0.08% | 85.85 | 85.98 | 85.28 | 85.98 | 85.82 | 15 | 12 873 | 9
| БНТЛ 1Р2 | 10:38:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БорецК1Р01 | 16:05:02 | 83.41 | +0.42 | +0.51% | 82.99 | 82.99 | 82.6 | 84.45 | 83.76 | 7 925 | 6 638 478 | 346
| БорецК1Р02 | 15:58:48 | 89.81 | −0.16 | −0.18% | 89.97 | 90.6 | 89.6 | 90.6 | 89.82 | 1 517 | 1 362 621 | 57
| БорецКЗО26 | 16:05:02 | 78.1398 | −0.5566 | −0.71% | 78.6964 | 78.6 | 77.4999 | 78.7973 | 77.9282 | 658 | 39 974 556 | 262
| Боржоми1Р2 | 16:03:58 | 99.57 | +0.25 | +0.25% | 99.32 | 99.32 | 99.26 | 99.59 | 99.46 | 1 777 | 1 767 432 | 23
| БрайтФ БП1 | 15:58:51 | N/A | | | 99.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Брус 2P02 | 16:04:59 | 97.75 | −0.2 | −0.20% | 97.95 | 97.99 | 97.5 | 97.99 | 97.75 | 13 914 | 13 600 580 | 641
| Брус 2P03 | 10:41:49 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Брус 2P05 | 16:05:01 | 102.42 | +0.1 | +0.10% | 102.32 | 102.32 | 102.03 | 102.8 | 102.37 | 18 206 | 18 636 933 | 811
| 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 | 15:59:12 | 95.61 | +0.11 | +0.12% | 95.5 | 95.5 | 95.5 | 95.99 | 95.8 | 506 | 484 757 | 50
| БСП ао | 16:05:02 | 389.19 | +2.36 | +0.61% | 386.83 | 386.87 | 385.97 | 391.97 | 388.96 | 590 430 | 229 655 289 | 5 680
| БСП ап | 16:04:56 | 58.7 | +3.25 | +5.86% | 55.45 | 56 | 55.7 | 62 | 58.3 | 254 100 | 14 819 635 | 831
| БурЗолото | 16:04:31 | 1 540 | −9 | −0.58% | 1 549 | 1 520 | 1 507 | 1 554 | 1 512 | 1 605 | 2 427 462 | 106
| БЭЛТИ БОП3 | 16:05:08 | 98.07 | +0.03 | +0.03% | 98.04 | 98 | 97.75 | 98.24 | 97.96 | 112 | 20 845 | 24
| БЭЛТИ БОП4 | 16:00:55 | 89.2 | 0 | 0% | 89.2 | 89.19 | 89.03 | 89.2 | 89.15 | 163 | 77 743 | 22
| БЭЛТИ БОП5 | 16:05:01 | 95.68 | −0.17 | −0.18% | 95.85 | 95.46 | 95.46 | 95.8 | 95.56 | 87 | 24 942 | 14
| БЭЛТИ БОП6 | 15:50:00 | 93.13 | +1.76 | +1.93% | 91.37 | 92.45 | 91.92 | 93.13 | 92.62 | 332 | 307 508 | 52
| БЭЛТИ БОП7 | 16:04:36 | 102.77 | +0.61 | +0.60% | 102.16 | 102.16 | 102.16 | 103.39 | 102.61 | 456 | 467 901 | 20
| Варьеган | 15:55:14 | 2 315 | +80 | +3.58% | 2 235 | 2 240 | 2 240 | 2 380 | 2 330 | 87 | 202 670 | 24
| Варьеган-п | 16:03:41 | 1 460 | +120 | +8.96% | 1 340 | 1 315 | 1 280 | 1 500 | 1 385 | 1 155 | 1 600 730 | 195
| ВБРР 1P-05 | 16:03:32 | 100.55 | +0.06 | +0.06% | 100.49 | 100.54 | 100.54 | 100.55 | 100.55 | 101 | 101 555 | 3
| ВЕРАТЕК-01 | 16:04:54 | 100.08 | −0.05 | −0.05% | 100.13 | 100.11 | 99.9 | 100.12 | 100 | 4 859 | 4 858 791 | 255
| ВертолетБ1 | 15:15:59 | N/A | | | 109.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВертолетБ3 | 10.07.2025 19:00:04 | N/A | | | 98.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВертолетБ4 | 09:50:05 | N/A | | | 115 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЗВТ-01 | 16:03:52 | 108.95 | +0.06 | +0.06% | 108.89 | 108.97 | 107.86 | 108.97 | 108.33 | 212 | 229 664 | 41
| ВИ.ру | 16:05:01 | 73.95 | −1.15 | −1.53% | 75.1 | 75.2 | 73.85 | 75.4 | 74.7 | 156 725 | 11 704 008 | 2 082
| Виллин1P1 | 16:04:55 | 105.95 | −0.04 | −0.04% | 105.99 | 105.15 | 105.15 | 105.95 | 105.57 | 30 | 31 670 | 12
| Виллин1P2 | 16:05:04 | 99.57 | −0.39 | −0.39% | 99.96 | 99.99 | 99 | 100.05 | 99.74 | 8 664 | 8 641 597 | 393
| ВИМ Вал пл | 16:04:23 | 10 325 | +75 | +0.73% | 10 250 | 10 315 | 10 295 | 10 355 | 10 315 | 141 | 1 454 225 | 19
| ВИС Ф БП01 | 16:04:56 | 85.12 | −0.89 | −1.03% | 86.01 | 86.01 | 84.36 | 86.89 | 85.45 | 930 | 794 669 | 203
| ВИС Ф БП03 | 16:03:59 | 95.9 | −0.13 | −0.14% | 96.03 | 96.09 | 95.25 | 96.4 | 95.74 | 722 | 691 262 | 154
| ВИС Ф БП04 | 16:04:17 | 92.68 | +0.39 | +0.42% | 92.29 | 92.3 | 92 | 92.7 | 92.4 | 3 956 | 3 655 329 | 343
| ВИС Ф БП05 | 16:05:03 | 99.34 | +0.17 | +0.17% | 99.17 | 99.34 | 99 | 99.65 | 99.35 | 1 045 | 1 038 205 | 91
| ВИС Ф БП06 | 16:04:54 | 90.7 | −0.3 | −0.33% | 91 | 91 | 90.7 | 91.31 | 90.9 | 8 311 | 7 554 921 | 189
| ВИС Ф БП07 | 16:04:37 | 106.25 | +0.02 | +0.02% | 106.23 | 106 | 105.76 | 106.39 | 106.13 | 5 757 | 6 110 065 | 360
| ВИС Ф БП08 | 16:04:38 | 107.79 | +0.47 | +0.44% | 107.32 | 107.38 | 107.32 | 107.8 | 107.63 | 2 959 | 3 184 647 | 214
| ВитаЛ 1Р02 | 16:04:50 | 97.46 | −0.9 | −0.92% | 98.36 | 107.99 | 96.87 | 107.99 | 97.57 | 849 | 828 389 | 70
| ВОКСИС-01 | 16:04:45 | 101.8 | −0.6 | −0.59% | 102.4 | 102.08 | 101.8 | 102.61 | 102.08 | 263 | 268 459 | 23
| ВОКСИС-02 | 16:02:23 | 107 | +0.45 | +0.42% | 106.55 | 106.55 | 106.55 | 107 | 106.9 | 1 467 | 1 568 210 | 62
| ВОКСИС-03 | 15:54:02 | 102.75 | +0.34 | +0.33% | 102.41 | 102.85 | 102.23 | 102.88 | 102.68 | 1 914 | 1 965 245 | 134
| ВолгЭнСб | 15:51:11 | 9.95 | −0.05 | −0.50% | 10 | 10.3 | 9.95 | 10.3 | 10.15 | 61 000 | 619 500 | 13
| ВолгЭнСб-п | 16:04:41 | 9.06 | +0.26 | +2.95% | 8.8 | 8.8 | 8.8 | 9.2 | 8.94 | 19 000 | 170 040 | 13
| ВсеСзПортф | 15:08:20 | N/A | | | 1 197 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВсИнстр1Р1 | 16:01:42 | 97.68 | +0.49 | +0.50% | 97.19 | 97.89 | 97.5 | 98 | 97.67 | 392 | 382 875 | 41
| ВсИнстр1Р2 | 16:04:04 | 97.12 | −0.24 | −0.25% | 97.36 | 97.37 | 97 | 97.37 | 97.28 | 725 | 705 302 | 52
| ВсИнстр1Р3 | 16:04:56 | 107.9 | +0.9 | +0.84% | 107 | 105.36 | 105.36 | 107.9 | 106.78 | 214 | 228 509 | 80
| ВсИнстр1Р4 | 16:04:52 | 107 | +0.37 | +0.35% | 106.63 | 106.63 | 105.84 | 107 | 106.48 | 1 429 | 1 521 635 | 103
| ВсИнстр1Р5 | 15:46:05 | 99.9 | −0.08 | −0.08% | 99.98 | 99.98 | 99.9 | 99.98 | 99.98 | 270 | 269 938 | 3
| ВсИнстр1Р6 | 16:04:33 | 106.16 | +0.06 | +0.06% | 106.1 | 106.99 | 105.92 | 107 | 106.92 | 947 | 1 012 534 | 39
| ВСК 1P-01R | 15:55:48 | 95.48 | +0.11 | +0.12% | 95.37 | 95.12 | 95.1 | 95.49 | 95.3 | 113 | 107 684 | 38
| ВСК 1P-02R | 16:05:02 | 91.57 | +1.19 | +1.32% | 90.38 | 90.62 | 90.62 | 91.57 | 91.23 | 47 | 42 877 | 24
| ВСК 1P-03R | 16:04:53 | 91.12 | +0.32 | +0.35% | 90.8 | 90.8 | 90.06 | 91.12 | 91 | 10 290 | 9 363 441 | 56
| ВСК 1P-04R | 16:05:07 | 92.27 | −0.53 | −0.57% | 92.8 | 92.8 | 91.44 | 92.8 | 92.16 | 1 590 | 1 465 357 | 125
| ВСМИ1 | 10:42:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВСМПО-АВСМ | 16:04:57 | 27 580 | +880 | +3.30% | 26 700 | 26 820 | 26 500 | 27 920 | 27 440 | 2 697 | 74 027 600 | 1 177
| ВТБ ао | 16:05:02 | 79.53 | +0.68 | +0.86% | 78.85 | 79 | 78.73 | 80.83 | 79.72 | 111 529 447 | 8 891 271 197 | 189 601
| ВТБ Б1-137 | 15:09:51 | N/A | | | 103.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-138 | 16:01:08 | N/A | | | 92.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-141 | 13:52:17 | N/A | | | 91.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-142 | 15:28:57 | 152.35 | +61.45 | +67.60% | 90.9 | 152.35 | 152.35 | 152.35 | 152.35 | 100 | 152 350 | 1
| ВТБ Б1-153 | 15:38:43 | N/A | | | 90.72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-184 | 15:14:19 | N/A | | | 90.35 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-187 | 15:38:51 | N/A | | | 87.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-188 | 15:31:04 | N/A | | | 91.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-216 | 15:39:00 | 84 | +3.76 | +4.69% | 80.24 | 84 | 84 | 84 | 84 | 1 | 840 | 1
| ВТБ Б1-217 | 15:44:54 | N/A | | | 87.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-227 | 15:09:15 | N/A | | | 79.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-241 | 15:51:45 | N/A | | | 120.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-242 | 15:51:44 | N/A | | | 93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-243 | 15:51:44 | N/A | | | 90.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-244 | 16:04:48 | N/A | | | 72.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-245 | 15:09:52 | N/A | | | 82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-246 | 15:45:02 | N/A | | | 78.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-247 | 15:51:44 | N/A | | | 74.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-248 | 15:51:44 | N/A | | | 78.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-249 | 15:51:46 | N/A | | | 118.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-250 | 15:37:47 | N/A | | | 84.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-254 | 15:51:45 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-255 | 15:20:31 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-256 | 16:05:01 | N/A | | | 89.73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-274 | 15:38:04 | 79.01 | +9.3 | +13.34% | 69.71 | 78.99 | 78.99 | 79.01 | 79.01 | 8 | 6 321 | 2
| ВТБ Б1-292 | 15:54:16 | 160 | +28.98 | +22.12% | 131.02 | 160 | 160 | 160 | 160 | 23 | 36 800 | 1
| ВТБ Б1-293 | 16:04:26 | N/A | | | 102.68 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-294 | 15:51:46 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-314 | 16:04:49 | 97.55 | +0.44 | +0.45% | 97.11 | 97.46 | 97.3 | 97.55 | 97.53 | 1 027 | 1 001 643 | 45
| ВТБ Б1-315 | 16:03:24 | 94.99 | +0.09 | +0.09% | 94.9 | 93.69 | 93.69 | 94.99 | 94.05 | 945 | 888 781 | 9
| ВТБ Б1-321 | 16:02:08 | N/A | | | 91.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-322 | 15:38:43 | N/A | | | 88.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-323 | 16:04:17 | 86.25 | +0.25 | +0.29% | 86 | 86.24 | 86.24 | 86.25 | 86.24 | 106 | 91 417 | 2
| ВТБ Б1-324 | 14:56:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-326 | 15:51:46 | N/A | | | 127 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-329 | 15:59:53 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-330 | 15:09:37 | N/A | | | 92.36 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-338 | 14:56:14 | N/A | | | 77.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-339 | 13:52:23 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-343 | 16:03:57 | 98 | +0.01 | +0.01% | 97.99 | 98 | 97.82 | 98.15 | 98.04 | 18 880 | 18 510 472 | 182
| ВТБ Б1-346 | 15:57:57 | 97.88 | 0 | 0% | 97.88 | 97.93 | 97.68 | 97.93 | 97.82 | 2 131 | 2 084 458 | 52
| ВТБ Б1-351 | 16:04:57 | 98.83 | −0.08 | −0.08% | 98.91 | 98.95 | 98.65 | 98.98 | 98.92 | 4 450 | 4 402 002 | 81
| ВТБ Б1-356 | 16:04:58 | 100.33 | +0.39 | +0.39% | 99.94 | 100.49 | 99.65 | 100.49 | 99.91 | 594 | 593 462 | 82
| ВТБ Б1-359 | 16:01:25 | 100.08 | −0.06 | −0.06% | 100.14 | 100.2 | 100 | 100.4 | 100.12 | 503 | 503 628 | 41
| ВТБ Б1-360 | 10:26:42 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-361 | 10:26:43 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-362 | 16:03:46 | 100.19 | +0.11 | +0.11% | 100.08 | 100.08 | 99.36 | 100.25 | 99.57 | 262 | 260 886 | 20
| ВТБ Б1-364 | 16:04:44 | 101.07 | +0.01 | +0.01% | 101.06 | 101.27 | 100.9 | 101.32 | 101 | 890 | 898 883 | 69
| ВТБ Б1-370 | 16:03:18 | 100.25 | +0.05 | +0.05% | 100.2 | 100.22 | 99.91 | 100.25 | 100.2 | 2 294 | 2 298 618 | 97
| ВТБ Б1-371 | 16:04:29 | 101.7 | −0.03 | −0.03% | 101.73 | 101.83 | 100.83 | 101.85 | 101.47 | 1 357 | 1 376 993 | 54
| ВТБ Б1-372 | 16:04:45 | 100.96 | +0.31 | +0.31% | 100.65 | 100.63 | 100.63 | 100.97 | 100.74 | 1 261 | 1 270 365 | 57
| ВТБ Б1-373 | 10:26:43 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-374 | 12:12:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-375 | 10:26:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-376 | 15:58:06 | 100.08 | +0.08 | +0.08% | 100 | 100.14 | 100.01 | 100.17 | 100.11 | 1 751 | 1 752 850 | 52
| ВТБ Б1-96 | 14:56:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-97 | 14:56:14 | 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 ЗО-Т1 | 16:05:00 | 77.4585 | +0.0491 | +0.06% | 77.4094 | 77.1178 | 77.0002 | 77.989 | 77.2232 | 461 | 27 753 121 | 122
| ВТБ С1-252 | 15:10:17 | N/A | | | 91.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-475 | 16:04:57 | 86.01 | +7 | +8.86% | 79.01 | 80 | 80 | 86.01 | 84.29 | 7 | 5 901 | 2
| ВТБ С1-518 | 16:03:23 | N/A | | | 80.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-519 | 16:03:59 | 96 | −0.34 | −0.35% | 96.34 | 96.34 | 96 | 97 | 96.39 | 1 114 | 1 073 822 | 41
| ВТБ С1-627 | 16:04:02 | 95.25 | −0.43 | −0.45% | 95.68 | 95.8 | 95.02 | 95.8 | 95.51 | 105 | 100 282 | 10
| ВТБ С1-713 | 15:57:24 | 79.9 | +0.1 | +0.13% | 79.8 | 79.8 | 78.3 | 79.9 | 79.75 | 11 | 8 772 | 6
| ВТБ С1-714 | 16:02:42 | 94.15 | −0.56 | −0.59% | 94.71 | 94.27 | 92.74 | 94.79 | 93.89 | 4 619 | 4 337 001 | 130
| ВТБ С1-733 | 15:11:37 | N/A | | | 78.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-800 | 15:36:14 | N/A | | | 72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Т2-3 | 12:31:36 | 100 | +4 | +4.17% | 96 | 98.5 | 98.5 | 100 | 99.25 | 2 | 19 850 000 | 2
| ВТБЛИЗ 1Р1 | 15:58:36 | 101.28 | +0.39 | +0.39% | 100.89 | 100.88 | 100.88 | 101.28 | 101.06 | 598 | 604 339 | 68
| ВТБЛИЗ 1Р2 | 16:04:43 | 102.7 | +0.5 | +0.49% | 102.2 | 102.99 | 101.67 | 102.99 | 102.44 | 925 | 947 553 | 70
| ВТБРКС01 | 16:05:02 | 91.78 | −0.21 | −0.23% | 91.99 | 91.7 | 91.57 | 92.03 | 91.96 | 72 123 | 28 285 761 | 374
| ВТБС1-1011 | 15:49:08 | N/A | | | 60 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1012 | 15:07:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1340 | 15:42:07 | N/A | | | 63.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1343 | 10:42:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1348 | 15:08:03 | N/A | | | 65.69 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1350 | 15:58:48 | N/A | | | 63.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1395 | 15:09:03 | N/A | | | 70.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1396 | 11:13:00 | N/A | | | 63.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1397 | 15:42:07 | 61.99 | +3.94 | +6.79% | 58.05 | 61.99 | 61.99 | 61.99 | 61.99 | 50 | 30 995 | 2
| ВТБС1-1400 | 11:13:01 | N/A | | | 45.58 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1409 | 11:13:00 | N/A | | | 58.58 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1410 | 15:08:47 | N/A | | | 49.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1421 | 15:38:52 | N/A | | | 59.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1422 | 15:07:23 | N/A | | | 50.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1423 | 13:48:50 | N/A | | | 65.62 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1424 | 15:42:06 | N/A | | | 50.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1425 | 15:08:26 | N/A | | | 50 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1451 | 11:13:03 | N/A | | | 53.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1452 | 15:08:09 | N/A | | | 50 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1453 | 11:13:06 | N/A | | | 47.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1454 | 11:13:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1455 | 15:06:57 | N/A | | | 49.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1471 | 11:13:06 | N/A | | | 51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1472 | 15:54:49 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1473 | 11:13:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1474 | 11:13:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1475 | 15:07:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1490 | 15:55:12 | N/A | | | 55.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1502 | 15:42:07 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1551 | 13:33:42 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1552 | 13:34:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1553 | 13:34:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-10 | 15:06:47 | N/A | | | 67.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-11 | 15:53:25 | 55.99 | +2.4 | +4.48% | 53.59 | 55.49 | 55.49 | 55.99 | 55.69 | 3 | 16 707 000 | 3
| ВТБСУБ1-12 | 15:52:45 | 75 | −1 | −1.32% | 76 | 75 | 75 | 75 | 75 | 1 | 7 500 000 | 1
| ВТБСУБ1-13 | 11:51:56 | N/A | | | 76.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-8 | 15:35:41 | N/A | | | 70 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-9 | 13:36:37 | N/A | | | 61.0001 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-1 | 15:21:39 | N/A | | | 67 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-2 | 15:55:55 | N/A | | | 76.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-3 | 15:35:27 | N/A | | | 70 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-4 | 11:26:26 | N/A | | | 72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-5 | 14:12:51 | 57.5 | +0.05 | +0.09% | 57.45 | 58 | 57.5 | 58 | 57.75 | 2 | 11 550 000 | 2
| ВТБСУБТ1-6 | 12:04:39 | N/A | | | 77.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ2-1 | 14:51:51 | 69 | 0 | 0% | 69 | 69.01 | 69 | 69.79 | 69.15 | 7 | 48 404 000 | 7
| ВТБСУБТ2-2 | 11:24:18 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБФ 1P01 | 16:04:01 | 101.75 | 0 | 0% | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | 1 | 1 018 | 1
| ВТБФ 1P02 | 14:38:54 | N/A | | | 101.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБФ БО-01 | 16:03:11 | 102.4 | −0.14 | −0.14% | 102.54 | 102.4 | 102.4 | 102.4 | 102.4 | 40 | 40 960 | 1
| ВХЗ-ао | 15:59:48 | 132.2 | +0.4 | +0.30% | 131.8 | 135.8 | 130 | 136.4 | 132.6 | 2 030 | 269 096 | 59
| ВЦЗ 1P1R | 15:13:23 | N/A | | | 91.09 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВыбСудЗ ао | 16:03:42 | 9 150 | −50 | −0.54% | 9 200 | 9 150 | 9 100 | 9 200 | 9 150 | 5 | 45 750 | 5
| ВыбСудЗ ап | 14:07:54 | 7 800 | +100 | +1.30% | 7 700 | 8 000 | 7 800 | 8 000 | 7 950 | 5 | 39 800 | 4
| ВымпелК1Р1 | 15:47:28 | 96.49 | +0.48 | +0.50% | 96.01 | 96.13 | 95.72 | 96.5 | 96.2 | 352 | 338 624 | 36
| ВымпелК1Р2 | 15:57:42 | 87.17 | +0.18 | +0.21% | 86.99 | 87.02 | 87.01 | 87.41 | 87.11 | 38 | 33 103 | 12
| ВымпелК1Р3 | 16:05:05 | 89.98 | −0.46 | −0.51% | 90.44 | 89.98 | 89.98 | 89.98 | 89.98 | 1 | 900 | 1
| ВымпелК1Р4 | 16:04:55 | 87.99 | +2.24 | +2.61% | 85.75 | 85.98 | 85.98 | 88.22 | 87.39 | 65 | 56 804 | 12
| ВымпелК1Р5 | 16:02:34 | 89.3 | −0.67 | −0.74% | 89.97 | 89.83 | 88.59 | 89.83 | 89.56 | 29 | 25 972 | 11
| ВымпелК1Р6 | 16:04:42 | 90.53 | −0.37 | −0.41% | 90.9 | 90.23 | 89.56 | 91.3 | 90.33 | 1 319 | 1 191 405 | 88
| ВымпелК1Р7 | 15:37:05 | 86.5 | 0 | 0% | 86.5 | 86.5 | 86.5 | 87.15 | 86.76 | 174 | 150 968 | 42
| ВымпелК1Р8 | 16:04:46 | 82.49 | +0.77 | +0.94% | 81.72 | 81.92 | 81.92 | 82.49 | 82.24 | 607 | 499 186 | 70
| ВымпелК1Р9 | 11:02:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК2Р1 | 15:54:33 | 98.99 | +0.45 | +0.46% | 98.54 | 98.99 | 98.99 | 98.99 | 98.99 | 6 | 5 939 | 4
| ВымпелК2Р3 | 10:40:05 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р2 | 10:38:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р3 | 12:17:56 | N/A | | | 90.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р4 | 15:15:22 | 84.99 | −0.01 | −0.01% | 85 | 84.99 | 84.99 | 84.99 | 84.99 | 1 | 850 | 1
| ВымпелКБО2 | 04.07.2025 15:39:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелКБО3 | 16:04:11 | N/A | | | 96.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ 1P-19 | 16:02:23 | 85.93 | −0.05 | −0.06% | 85.98 | 85.04 | 85.04 | 86.27 | 86 | 146 | 125 553 | 52
| ВЭБ.РФ 18 | 16:05:04 | N/A | | | 105.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ.РФ 19 | 14:47:09 | 97.9 | +0.21 | +0.21% | 97.69 | 96.81 | 96.8 | 97.9 | 96.9 | 55 | 53 296 | 5
| ВЭБ.РФ 21 | 16:01:26 | 110 | +1.5 | +1.38% | 108.5 | 112.99 | 110 | 113 | 111.02 | 90 | 99 920 | 5
| ВЭБ1P-18 | 16:04:38 | 89.7 | −0.36 | −0.40% | 90.06 | 90.04 | 89.4 | 90.04 | 89.67 | 497 | 445 658 | 57
| 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 | 16:04:00 | 99 | +0.3504 | +0.36% | 98.6496 | 98.6999 | 98.6999 | 99 | 98.9114 | 44 | 3 392 827 | 6
| 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 | 16:05:06 | 87.07 | +0.47 | +0.54% | 86.6 | 86.68 | 86.68 | 87.11 | 87.04 | 7 | 6 093 | 5
| ВЭБ1P-28 | 16:02:22 | 94.17 | +0.19 | +0.20% | 93.98 | 93.99 | 93.99 | 94.17 | 94.03 | 42 | 39 492 | 13
| ВЭБ1P-29 | 16:05:01 | 93.35 | −0.03 | −0.03% | 93.38 | 93.35 | 93.35 | 93.35 | 93.35 | 15 | 14 003 | 3
| ВЭБ1P-30В | 16:02:53 | 101.7042 | +4.2041 | +4.31% | 97.5001 | 98.4799 | 98.4799 | 101.7042 | 100.2742 | 5 | 390 861 | 5
| ВЭБ1P-32 | 10:38:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-35 | 15:42:08 | 98 | 0 | 0% | 98 | 98 | 98 | 98 | 98 | 2 | 1 960 | 1
| ВЭБ2P-К503 | 10:41:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-48 | 15:44:56 | 100.45 | 0 | 0% | 100.45 | 100.44 | 100.25 | 100.45 | 100.29 | 86 | 86 250 | 12
| ВЭБ2Р-49 | 10:38:36 | 101.35 | 0 | 0% | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | 2 | 2 027 | 2
| ВЭБ2Р-50 | 15:52:18 | 100.8 | −0.6 | −0.59% | 101.4 | 101.5 | 100.51 | 101.5 | 100.91 | 1 430 | 1 442 992 | 40
| ВЭБ2Р-51 | 13:33:08 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К504 | 10:32:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К598 | 10:32:05 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К600 | 16:04:11 | 101.5 | −0.1 | −0.10% | 101.6 | 101.6 | 101.5 | 101.69 | 101.61 | 27 | 27 435 | 6
| ВЭБ2Р-К601 | 16:04:28 | 102.8 | +0.3 | +0.29% | 102.5 | 102.64 | 102.1 | 102.8 | 102.25 | 1 509 | 1 542 993 | 72
| ВЭБ2Р-К618 | 15.07.2025 19:00:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К619 | 10:32:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К620 | 11.07.2025 19:00:06 | N/A | | | 196.38 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К621 | 14.07.2025 19:00:03 | 198.79 | +98.79 | +98.79% | 100 | 198.79 | 198.79 | 198.79 | 198.79 | 1 | 1 988 | 1
| ВЭБ2Р-К622 | 14:32:19 | N/A | | | 197.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К623 | 15:36:07 | N/A | | | 195.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К626 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ВЭБP-31 | 16:04:06 | 99.26 | +0.13 | +0.13% | 99.13 | 98.98 | 98.98 | 99.31 | 99.19 | 38 | 37 691 | 17
| ВЭБP-36 | 16:04:29 | 97.62 | −0.37 | −0.38% | 97.99 | 97.94 | 97.37 | 97.94 | 97.69 | 210 | 205 149 | 32
| ВЭБP-37 | 16:04:20 | 96.7 | −0.54 | −0.56% | 97.24 | 97.18 | 96.14 | 97.25 | 96.87 | 1 045 | 1 012 324 | 70
| ВЭБP-38 | 15:46:11 | N/A | | | 99.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-40 | 16:04:06 | 95 | −0.34 | −0.36% | 95.34 | 95.29 | 94.99 | 95.64 | 95.31 | 23 418 | 22 319 526 | 51
| ВЭБP-41 | 16:01:34 | 98.28 | +0.39 | +0.40% | 97.89 | 97.8 | 97.79 | 98.38 | 98.28 | 270 | 265 367 | 30
| ВЭБP-42 | 15:46:11 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-43 | 15:46:11 | N/A | | | 99.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-46 | 10:42:17 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-47 | 10:41:56 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБUSD1P-1 | 09.07.2025 19:00:03 | N/A | | | 99.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭББНКР 02 | 16:04:56 | 95.92 | +0.2 | +0.21% | 95.72 | 95.99 | 95.62 | 95.99 | 95.85 | 18 | 17 252 | 6
| ВЭББНКР 03 | 16:03:49 | 93.85 | 0 | 0% | 93.85 | 93.02 | 93.01 | 93.85 | 93.56 | 31 | 29 003 | 21
| ВЭББНКР 04 | 16:02:15 | 87.61 | +0.12 | +0.14% | 87.49 | 87.48 | 87.35 | 87.86 | 87.52 | 534 | 467 351 | 58
| ВЭББНКР 05 | 16:04:53 | 87.52 | +0.42 | +0.48% | 87.1 | 87.1 | 86.84 | 87.61 | 87.27 | 338 | 294 986 | 39
| ВЭББНКР 06 | 15:59:34 | 100 | +0.04 | +0.04% | 99.96 | 99.96 | 99.95 | 100.09 | 100 | 373 | 372 990 | 41
| ВЭББНКР 07 | 15:59:12 | 96.84 | +0.25 | +0.26% | 96.59 | 96.58 | 96.5 | 96.84 | 96.65 | 240 | 231 962 | 31
| ГАЗ ао | 16:05:08 | 580 | −9 | −1.53% | 589 | 584 | 578 | 600 | 585 | 290 | 169 570 | 27
| ГАЗ ап | 16:05:08 | 364.5 | +5 | +1.39% | 359.5 | 365.5 | 360 | 365.5 | 363.5 | 90 | 32 725 | 7
| ГазК 2Б-01 | 14:45:14 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап1P12 | 16:05:07 | 102.6843 | +0.6731 | +0.66% | 102.0112 | 102.9945 | 102.1143 | 103.3985 | 102.6276 | 73 | 6 829 023 | 39
| ГазКап2P10 | 16:04:17 | 98.07 | +0.16 | +0.16% | 97.91 | 97.79 | 97.73 | 98.07 | 97.8 | 83 | 81 173 | 17
| ГазКап2P11 | 15:59:54 | 98.3 | +0.08 | +0.08% | 98.22 | 98.39 | 98.3 | 98.43 | 98.4 | 23 | 22 633 | 5
| ГазКап2P12 | 16:04:58 | 98.75 | −0.13 | −0.13% | 98.88 | 98.4 | 98.39 | 98.75 | 98.43 | 11 | 10 827 | 3
| ГазКап2P14 | 16:03:40 | 98.05 | +0.07 | +0.07% | 97.98 | 98 | 97.98 | 98.25 | 98.12 | 428 | 419 956 | 60
| ГазКап2P15 | 10:41:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап2P16 | 10:41:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап3P10 | 10:42:21 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап3P11 | 12:06:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап3P12 | 14:33:16 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап3P13 | 16:04:03 | 102.8 | −0.091 | −0.09% | 102.891 | 102.89 | 102.7501 | 103.4997 | 102.976 | 128 | 10 275 638 | 40
| ГазКап3P14 | 16:05:01 | 101.55 | −0.15 | −0.15% | 101.7 | 102.2397 | 101.55 | 102.24 | 101.8108 | 527 | 41 828 030 | 70
| ГазКап3P15 | 16:04:15 | 100.6063 | +0.1125 | +0.11% | 100.4938 | 100.5002 | 100.5002 | 101.4999 | 100.7884 | 9 | 98 402 | 7
| ГазКБЗО26Д | 16:04:59 | 79.92 | +0.9701 | +1.23% | 78.9499 | 78.75 | 78.3482 | 79.9997 | 78.8598 | 148 | 9 139 079 | 33
| ГазКЗ-26Д | 16:05:01 | 99.84 | +0.0401 | +0.04% | 99.7999 | 99.5357 | 99.3501 | 100 | 99.5377 | 2 699 | 209 437 048 | 152
| ГазКЗ-26Е | 16:05:02 | 97.2756 | +0.4756 | +0.49% | 96.8 | 97.8351 | 96.9901 | 97.8351 | 97.2539 | 65 | 5 762 246 | 34
| ГазКЗ-27Д | 16:05:01 | 98 | +0.16 | +0.16% | 97.84 | 98.7252 | 97.7093 | 98.8855 | 97.8482 | 46 | 3 526 614 | 19
| ГазКЗ-27Д2 | 16:05:02 | 93.5 | −0.347 | −0.37% | 93.847 | 94.2516 | 93.5 | 94.2516 | 93.9383 | 420 | 30 757 775 | 28
| ГазКЗ-27Е | 16:04:06 | 92.0482 | +0.5752 | +0.63% | 91.473 | 91.131 | 91.131 | 92.18 | 91.9149 | 616 | 51 610 481 | 50
| ГазКЗ-27Ф | 15:31:21 | N/A | | | 90.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКЗ-28Д | 16:05:02 | 97.2299 | +1.0825 | +1.13% | 96.1474 | 96.4292 | 96.1993 | 97.4249 | 96.6335 | 12 | 904 007 | 7
| ГазКЗ-28Е | 16:05:01 | 85.5 | +0.0001 | 0% | 85.4999 | 85.49 | 85.0045 | 86.1598 | 85.6882 | 55 | 4 295 908 | 40
| ГазКЗ-29Д | 16:05:02 | 88.1071 | +0.1072 | +0.12% | 87.9999 | 88.0145 | 88 | 89.2493 | 88.2531 | 104 | 7 155 273 | 34
| ГазКЗ-30Д | 16:05:01 | 85.8751 | −0.3095 | −0.36% | 86.1846 | 85.3612 | 85.3603 | 86.18 | 85.9059 | 94 | 6 295 261 | 65
| ГазКЗ-31Д | 16:05:01 | 83.4898 | +0.43 | +0.52% | 83.0598 | 83.4991 | 83.2025 | 84.0001 | 83.5061 | 74 | 4 817 403 | 46
| ГазКЗ-34Д | 16:04:59 | 108.9699 | +0.1935 | +0.18% | 108.7764 | 108.8 | 108.7261 | 109.1936 | 108.9467 | 556 | 47 222 822 | 101
| ГазКЗ-37Д | 16:05:02 | 100.9792 | +0.7782 | +0.78% | 100.201 | 100.4998 | 100.3315 | 101.335 | 100.8011 | 376 | 29 547 168 | 143
| ГазКЗ-Б26Е | 16:04:06 | 61.37 | +0.3485 | +0.57% | 61.0215 | 61.5421 | 60.6003 | 61.5421 | 60.8479 | 678 | 37 605 086 | 63
| ГАЗКОН-ао | 30.11.2023 18:50:02 | 659 | +331 | +100.91% | 328 | 659 | 659 | 659 | 659 | 10 | 6 590 | 1
| ГазпКап2P1 | 10:38:48 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P2 | 10:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P3 | 10:38:48 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P4 | 10:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P5 | 10:38:48 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P6 | 10:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P7 | 10:38:49 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P8 | 10:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P9 | 16:04:58 | 98.05 | +0.23 | +0.24% | 97.82 | 97.83 | 97.81 | 98.05 | 98.04 | 3 033 | 2 973 508 | 13
| ГазпКап3P1 | 10:40:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P2 | 16:03:10 | 98.88 | +0.4 | +0.41% | 98.48 | 98.49 | 98.05 | 98.9 | 98.64 | 54 876 | 54 128 097 | 340
| ГазпКап3P3 | 10:41:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P4 | 10:41:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P5 | 10:41:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P8 | 10:41:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P9 | 10:42:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3Б1 | 15.07.2025 13:24:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3Б2 | 10.06.2024 18:44:18 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Газпн3P10R | 16:04:43 | 99.55 | 0 | 0% | 99.55 | 99.56 | 99.27 | 99.68 | 99.5 | 28 730 | 28 586 005 | 460
| Газпн3P11R | 15:55:51 | 99.99 | +0.16 | +0.16% | 99.83 | 99.82 | 99.82 | 99.99 | 99.91 | 96 | 95 917 | 15
| Газпн3P12R | 16:04:08 | 102.8899 | +0.4406 | +0.43% | 102.4493 | 103.0994 | 102.5001 | 103.0994 | 102.8285 | 36 | 401 146 | 13
| Газпн3P13R | 16:05:08 | 98.95 | +0.02 | +0.02% | 98.93 | 98.99 | 98.71 | 99 | 98.97 | 31 875 | 31 546 258 | 287
| Газпн3P14R | 16:02:15 | 100.85 | +0.11 | +0.11% | 100.74 | 100.91 | 100.71 | 100.91 | 100.76 | 316 727 | 319 120 200 | 161
| Газпн3P15R | 16:04:42 | 58.34 | +0.34 | +0.59% | 58 | 58 | 58 | 58.58 | 58.36 | 83 873 | 48 949 534 | 910
| Газпнф3P2R | 16:04:34 | 77.43 | −0.35 | −0.45% | 77.78 | 77.78 | 77.21 | 78.78 | 77.65 | 2 881 | 2 237 063 | 262
| Газпнф3P5R | 16:04:58 | 97.53 | +0.2 | +0.21% | 97.33 | 97.33 | 97.15 | 97.99 | 97.44 | 523 | 509 613 | 77
| Газпнф3P6R | 16:04:18 | 99.97 | +0.07 | +0.07% | 99.9 | 100.36 | 99.97 | 100.36 | 100.02 | 2 475 | 2 475 452 | 48
| Газпнф3P7R | 16:04:20 | 98.27 | +0.01 | +0.01% | 98.26 | 98.39 | 98 | 98.45 | 98.16 | 5 759 | 5 653 304 | 77
| Газпнф3P8R | 16:04:57 | 99.54 | +0.27 | +0.27% | 99.27 | 99.28 | 99.15 | 99.54 | 99.3 | 25 458 | 25 280 946 | 153
| Газпнф3P9R | 16:04:55 | 98.4 | +0.05 | +0.05% | 98.35 | 98.4 | 98.28 | 98.49 | 98.42 | 38 | 37 399 | 14
| Газпрнефть | 16:05:01 | 509.15 | +6.65 | +1.32% | 502.5 | 502.5 | 497.9 | 509.15 | 504.6 | 494 267 | 249 417 694 | 12 247
| ГАЗПРОМ ао | 16:05:02 | 123.27 | +1.64 | +1.35% | 121.63 | 121.79 | 120.85 | 123.8 | 122.53 | 40 709 070 | 4 988 341 237 | 58 446
| ГазпромБ19 | 10:38:52 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромБ20 | 10:37:06 | 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
| ГазпромК 2 | 16:03:38 | 87.52 | +2.62 | +3.09% | 84.9 | 85 | 85 | 87.52 | 85.42 | 6 | 5 125 200 | 2
| ГазпромК 3 | 16:04:07 | N/A | | | 75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК07 | 16:03:51 | 97.74 | −0.1 | −0.10% | 97.84 | 97.57 | 97.35 | 97.86 | 97.78 | 2 466 | 2 411 192 | 68
| ГазпромКP4 | 16:05:01 | 85.72 | −0.09 | −0.10% | 85.81 | 85.73 | 85.5 | 85.73 | 85.69 | 64 | 54 844 | 25
| ГазпромКP5 | 16:02:50 | 91.5 | +0.55 | +0.60% | 90.95 | 91.28 | 90.81 | 91.7 | 91.08 | 5 690 | 5 182 338 | 89
| ГазпромКP6 | 16:04:38 | 90.39 | +0.34 | +0.38% | 90.05 | 90.36 | 89.9 | 91.18 | 90.35 | 578 | 522 209 | 91
| ГазпромКP7 | 16:04:58 | 97.15 | −0.05 | −0.05% | 97.2 | 97.2 | 96.95 | 97.29 | 97.15 | 6 931 | 6 733 145 | 92
| ГазпромКP8 | 16:04:34 | 95.92 | −0.07 | −0.07% | 95.99 | 95.99 | 95.78 | 96.21 | 95.88 | 956 | 916 624 | 60
| ГАЗ-сервис | 30.11.2023 18:50:02 | 839 | +511 | +155.79% | 328 | 839 | 839 | 839 | 839 | 10 | 8 390 | 1
| ГАЗ-Тек ао | 30.11.2023 18:50:02 | 1 739 | +1 650.5 | +1864.97% | 88.5 | 1 739 | 1 739 | 1 739 | 1 739 | 10 | 17 390 | 1
| ГазТранс01 | 16:04:51 | 88.47 | +2.13 | +2.47% | 86.34 | 86.53 | 86.31 | 88.8 | 87.66 | 555 | 454 890 | 92
| ГИДРОМАШ01 | 16:04:27 | 96.81 | −0.28 | −0.29% | 97.09 | 97.09 | 96.3 | 97.32 | 96.88 | 861 | 834 104 | 98
| ГИДРОМАШ02 | 16:05:02 | 95.99 | +0.17 | +0.18% | 95.82 | 95.89 | 95.08 | 96 | 95.94 | 193 | 185 161 | 62
| ГИДРОМАШ03 | 16:03:50 | 100.86 | +0.15 | +0.15% | 100.71 | 100.89 | 100.52 | 100.89 | 100.88 | 3 488 | 3 518 739 | 81
| ГИДРОМАШБ3 | 16:02:34 | 100.23 | +0.52 | +0.52% | 99.71 | 99.72 | 99.71 | 100.7 | 100.18 | 697 | 698 271 | 38
| Гиперион | 10:00:01 | N/A | | | 2 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГК РБК ао | 16:05:02 | 12.16 | +0.85 | +7.52% | 11.31 | 11.36 | 11.36 | 12.385 | 12.03 | 5 610 300 | 67 494 722 | 5 246
| ГлДорога 3 | 15:07:52 | 90.08 | −2.22 | −2.41% | 92.3 | 109.78 | 90.08 | 109.78 | 99.93 | 2 | 999 | 2
| ГлДорога 6 | 12:47:46 | N/A | | | 118.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлДорога 7 | 15:11:17 | N/A | | | 83.62 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлобалФ1P1 | 16:05:01 | 99.98 | −0.01 | −0.01% | 99.99 | 99.99 | 99.28 | 100 | 99.95 | 433 | 103 867 | 24
| ГлобалФ1P2 | 16:04:44 | 93.96 | +1.04 | +1.12% | 92.92 | 93.77 | 91.83 | 94.42 | 93.25 | 753 | 393 233 | 105
| ГлобалФ1P3 | 15:57:08 | 85.67 | −0.24 | −0.28% | 85.91 | 85.99 | 85.53 | 86 | 85.76 | 277 | 228 061 | 67
| ГлобалФ1P4 | 16:03:40 | 100.41 | −0.02 | −0.02% | 100.43 | 100.17 | 100.12 | 100.52 | 100.34 | 141 | 141 479 | 29
| ГлобалФ1P5 | 16:04:29 | 96.9 | +0.41 | +0.42% | 96.49 | 96.81 | 96.31 | 97 | 96.73 | 196 | 189 596 | 52
| ГлобалФ1P6 | 16:05:04 | 106.33 | −0.05 | −0.05% | 106.38 | 106.38 | 106.01 | 106.45 | 106.35 | 368 | 367 872 | 53
| ГлобалФ1P7 | 16:05:08 | 104.74 | −0.2 | −0.19% | 104.94 | 105.32 | 103.51 | 105.36 | 104.13 | 704 | 733 098 | 99
| ГЛОРАКС 01 | 16:03:51 | 99.3 | −0.15 | −0.15% | 99.45 | 99.26 | 99.26 | 99.43 | 99.33 | 490 | 486 700 | 45
| ГЛОРАКС1Р2 | 16:04:33 | 96.69 | +0.75 | +0.78% | 95.94 | 96.09 | 95.6 | 96.7 | 96.35 | 3 216 | 3 098 626 | 215
| ГЛОРАКС1Р3 | 15:59:57 | 108.92 | −0.18 | −0.16% | 109.1 | 109.1 | 107.9 | 109.77 | 108.98 | 3 687 | 4 017 948 | 296
| ГЛОРАКС1Р4 | 16:05:07 | 109.78 | +1.22 | +1.12% | 108.56 | 108.72 | 108.71 | 109.83 | 109.36 | 12 199 | 13 340 987 | 486
| ГМКНорНик | 16:05:02 | 110.92 | +0.82 | +0.74% | 110.1 | 110.1 | 109.04 | 112.3 | 110.84 | 21 852 680 | 2 421 930 246 | 37 293
| ГПБ 01-АТ1 | 15:15:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-02Е | 10:00:25 | N/A | | | 59.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-03Д | 10:00:55 | N/A | | | 81.0001 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-04Д | 12:55:38 | N/A | | | 72.1315 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P17P | 16:01:11 | 94.36 | +0.43 | +0.46% | 93.93 | 93.69 | 93.61 | 94.38 | 93.7 | 397 349 | 372 326 882 | 450
| ГПБ001P18P | 16:03:42 | 101.31 | −1.05 | −1.03% | 102.36 | 102.36 | 101.31 | 106.93 | 102.02 | 163 | 166 285 | 21
| ГПБ001P19P | 15:50:37 | 95.45 | +0.01 | +0.01% | 95.44 | 95.44 | 95.44 | 95.45 | 95.45 | 25 018 | 23 879 648 | 14
| ГПБ001P20P | 15:16:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P21P | 15:57:45 | 103 | +0.1 | +0.10% | 102.9 | 102.98 | 102.7 | 103 | 102.99 | 7 471 | 7 694 290 | 62
| ГПБ001P22P | 15:58:16 | 105.1 | +0.2 | +0.19% | 104.9 | 102.98 | 102.98 | 105.1 | 105.09 | 6 291 | 6 611 206 | 26
| ГПБ001P26P | 16:04:10 | 93.1 | +0.11 | +0.12% | 92.99 | 93.02 | 92.6 | 93.11 | 92.7 | 1 100 | 1 019 657 | 28
| ГПБ003P01P | 16:04:36 | 94.18 | −0.11 | −0.12% | 94.29 | 94.2 | 92.44 | 94.2 | 93.45 | 1 866 | 1 743 694 | 66
| ГПБ004Р01 | 15:56:42 | N/A | | | 78.33 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р02 | 15:28:30 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р03 | 15:12:34 | 89.01 | +7 | +8.54% | 82.01 | 89.01 | 89.01 | 89.01 | 89.01 | 1 | 890 | 1
| ГПБ004Р04 | 14:45:03 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р05 | 14:02:27 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р06 | 16:03:53 | N/A | | | 85.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р07 | 13:23:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р08 | 15:07:35 | N/A | | | 85.86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р09 | 13:24:13 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р10 | 15:35:21 | N/A | | | 105.35 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р11 | 14:02:29 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р12 | 16:02:55 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р13 | 13:27:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р14 | 13:27:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р15 | 16:05:04 | N/A | | | 65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р16 | 13:25:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р17 | 15:29:25 | 75 | −14.91 | −16.58% | 89.91 | 70.01 | 70 | 75 | 72.48 | 2 306 | 1 671 501 | 4
| ГПБ004Р18 | 13:26:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р19 | 14:50:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р20 | 10:32:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р21 | 14:50:12 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ005P02P | 16:03:51 | 97.57 | +0.25 | +0.26% | 97.32 | 97.28 | 97.28 | 97.59 | 97.39 | 486 | 473 296 | 41
| ГПБ005P03P | 16:01:06 | 96.74 | +0.1 | +0.10% | 96.64 | 97.1 | 96.69 | 97.11 | 96.76 | 2 992 | 2 895 031 | 29
| ГПБ005P04P | 15:59:31 | 97.52 | +0.21 | +0.22% | 97.31 | 97.32 | 97.32 | 98.5 | 98.19 | 1 331 | 1 306 956 | 114
| ГПБ005P12P | 15:59:47 | 97.13 | −0.56 | −0.57% | 97.69 | 97.65 | 96.25 | 97.91 | 96.59 | 3 515 | 3 395 145 | 231
| ГПБ3P6CNY | 15:55:27 | 101.3977 | −0.3493 | −0.34% | 101.747 | 100.9727 | 100.2494 | 101.4 | 101.7304 | 36 | 39 472 | 13
| ГПБ-КИ-10 | 15:34:31 | N/A | | | 140 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-СПК А1 | 16:03:53 | 105.79 | −0.71 | −0.67% | 106.5 | 105.21 | 104.42 | 106.49 | 105.05 | 718 | 754 245 | 106
| ГПБ-СПК Б1 | 10:31:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-Т2-05Р | 18.06.2025 18:36:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБУАЕОбИП | 10:00:14 | N/A | | | 1 960 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБФин1Р2 | 16:05:08 | 98.64 | 0 | 0% | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | 522 | 514 901 | 5
| ГПБФин1Р3 | 15:10:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГР Ростов | 14:24:44 | N/A | | | 50 400 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГрупПро1P2 | 16:04:40 | 97.7 | +0.7 | +0.72% | 97 | 96.99 | 96.7 | 97.76 | 97.13 | 301 | 292 355 | 64
| ГрупПро1P3 | 16:05:02 | 89 | +0.5 | +0.56% | 88.5 | 88.53 | 88.22 | 89 | 88.75 | 807 | 716 203 | 62
| ГТЛК 1P-01 | 11:05:51 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТЛК 1P-02 | 15:10:13 | 99.97 | +0.75 | +0.76% | 99.22 | 99.97 | 99.97 | 99.97 | 99.97 | 1 | 549 | 1
| ГТЛК 1P-03 | 16:04:33 | 94.95 | −0.27 | −0.28% | 95.22 | 94.74 | 94.65 | 95.4 | 94.83 | 1 245 | 1 180 606 | 49
| ГТЛК 1P-04 | 16:01:37 | 95.02 | +0.27 | +0.28% | 94.75 | 95.12 | 94.45 | 95.24 | 94.9 | 2 963 | 2 811 870 | 163
| ГТЛК 1P-06 | 16:04:53 | 95.53 | −0.04 | −0.04% | 95.57 | 95.69 | 95.53 | 95.69 | 95.57 | 72 | 40 537 | 5
| ГТЛК 1P-07 | 16:03:46 | 89.99 | +1.49 | +1.68% | 88.5 | 88.55 | 88.55 | 90.03 | 89.74 | 1 393 | 1 250 026 | 66
| ГТЛК 1P-08 | 15:57:10 | 88.91 | −0.59 | −0.66% | 89.5 | 89.14 | 88.6 | 89.16 | 88.61 | 640 | 567 101 | 16
| ГТЛК 1P-09 | 16:05:01 | 94.9 | 0 | 0% | 94.9 | 94.89 | 94.3 | 95.59 | 95.01 | 425 | 403 793 | 61
| ГТЛК 1P-10 | 15:58:47 | 96.46 | −0.4 | −0.41% | 96.86 | 96.84 | 96.09 | 96.84 | 96.45 | 285 | 274 882 | 30
| ГТЛК 1P-12 | 16:03:07 | 87.89 | +0.82 | +0.94% | 87.07 | 87.18 | 86.91 | 87.89 | 87.66 | 459 | 402 374 | 19
| ГТЛК 1P-13 | 16:00:18 | 87.64 | +0.34 | +0.39% | 87.3 | 87.34 | 87.34 | 87.65 | 87.57 | 18 | 15 763 | 10
| ГТЛК 1P-14 | 16:01:53 | 92 | +0.72 | +0.79% | 91.28 | 91.29 | 90.94 | 92.23 | 91.93 | 478 | 439 424 | 29
| ГТЛК 1P-15 | 16:04:24 | 97.09 | +0.07 | +0.07% | 97.02 | 96.9 | 96.74 | 97.1 | 96.92 | 2 258 | 437 695 | 123
| ГТЛК 1P-16 | 16:04:48 | 86.85 | +0.64 | +0.74% | 86.21 | 86.53 | 86.37 | 86.9 | 86.74 | 157 | 51 067 | 29
| ГТЛК 1P-17 | 16:04:18 | 89.99 | −0.01 | −0.01% | 90 | 89.9 | 89.41 | 90.49 | 90.04 | 1 415 | 1 274 033 | 135
| ГТЛК 1P-18 | 15:59:45 | 83.49 | +0.49 | +0.59% | 83 | 83.38 | 83.08 | 83.5 | 83.17 | 49 | 40 752 | 16
| ГТЛК 1P-19 | 16:00:43 | 79.76 | −1.04 | −1.29% | 80.8 | 80.79 | 79.73 | 80.8 | 80.1 | 61 | 48 858 | 13
| ГТЛК 1P-20 | 16:04:54 | 93.95 | +0.03 | +0.03% | 93.92 | 93.89 | 93.66 | 94.01 | 93.93 | 5 119 | 4 808 320 | 36
| ГТЛК 1P-21 | 16:02:51 | 94 | 0 | 0% | 94 | 94.57 | 93.85 | 95 | 94.13 | 15 720 | 14 797 905 | 153
| ГТЛК 2P-01 | 16:02:43 | 95.55 | +0.94 | +0.99% | 94.61 | 95.49 | 94.92 | 95.56 | 95.3 | 89 | 84 819 | 30
| ГТЛК 2P-02 | 16:04:42 | 91.43 | +0.87 | +0.96% | 90.56 | 92.36 | 90.13 | 92.36 | 90.68 | 718 | 651 069 | 54
| ГТЛК 2P-03 | 16:04:46 | 96.39 | +1 | +1.05% | 95.39 | 95.38 | 95.18 | 96.66 | 95.55 | 7 559 | 7 222 768 | 144
| ГТЛК 2P-04 | 16:05:07 | 117.46 | +0.17 | +0.14% | 117.29 | 117.32 | 116.45 | 117.9 | 116.98 | 5 530 | 6 468 817 | 310
| ГТЛК 2P-05 | 16:05:01 | 102.6358 | +1.1858 | +1.17% | 101.45 | 102.6358 | 102.6358 | 102.6358 | 102.1781 | 2 | 22 242 | 1
| ГТЛК 2P-06 | 11:39:12 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТЛК 2P-07 | 16:04:36 | 106.18 | +0.44 | +0.42% | 105.74 | 105.81 | 105.5 | 106.9 | 105.91 | 44 711 | 47 379 476 | 613
| ГТЛК 2P-08 | 16:04:30 | 109.84 | +2.1 | +1.95% | 107.74 | 107.5 | 105.25 | 109.89 | 105.41 | 226 808 | 239 086 576 | 311
| ГТЛК БО-05 | 15:59:50 | 98.99 | +0.09 | +0.09% | 98.9 | 98.73 | 98.73 | 98.99 | 98.94 | 281 | 278 023 | 21
| ГТЛК БО-06 | 15:58:15 | 98.6 | +0.08 | +0.08% | 98.52 | 99.38 | 98.33 | 99.39 | 98.58 | 235 | 231 670 | 28
| ГТЛК БО-07 | 16:04:53 | 97.99 | +0.5 | +0.51% | 97.49 | 97.5 | 97.5 | 98 | 97.61 | 245 | 239 154 | 15
| ГТЛК БО-08 | 16:04:53 | 97.56 | +0.17 | +0.17% | 97.39 | 96.83 | 96.83 | 97.56 | 97.32 | 20 | 19 465 | 10
| ГТЛК ЗО26Д | 16:05:01 | 99.3 | −0.0899 | −0.09% | 99.3899 | 99.7675 | 99.2999 | 99.7675 | 99.4641 | 6 | 465 244 | 4
| ГТЛК ЗО27Д | 16:04:57 | 95.824 | −0.626 | −0.65% | 96.45 | 96.1016 | 95.824 | 96.4951 | 96.0156 | 696 | 52 097 148 | 19
| ГТЛК ЗО28Д | 16:04:57 | 93.4 | −0.0005 | 0% | 93.4005 | 93.831 | 92.4 | 93.8314 | 92.9566 | 166 | 12 029 607 | 36
| ГТЛК ЗО29Д | 16:05:02 | 89.89 | +0.1618 | +0.18% | 89.7282 | 89.88 | 89.7506 | 89.89 | 89.8822 | 38 | 2 662 688 | 13
| ГТМ ао | 16:04:56 | 199 | −1.3 | −0.65% | 200.3 | 199.7 | 198.6 | 201.5 | 199.8 | 126 060 | 25 188 320 | 930
| ГТС БО-01 | 16:03:10 | 72.5 | −0.12 | −0.17% | 72.62 | 72.65 | 72.5 | 72.69 | 72.52 | 127 | 92 104 | 16
| ДАРСДев1Р1 | 16:04:56 | 98.7 | +0.03 | +0.03% | 98.67 | 98.55 | 98.36 | 98.73 | 98.62 | 3 376 | 3 329 294 | 154
| ДАРСДев1Р2 | 16:03:51 | 95.98 | −0.01 | −0.01% | 95.99 | 95.84 | 95.52 | 95.98 | 95.79 | 1 062 | 1 017 319 | 122
| ДАРСДев1Р3 | 16:03:36 | 104.63 | +0.45 | +0.43% | 104.18 | 104.4 | 104.34 | 105 | 104.58 | 4 874 | 5 097 314 | 268
| ДВМП ао | 16:05:00 | 55.66 | +0.03 | +0.05% | 55.63 | 55.66 | 55.09 | 55.8 | 55.4 | 596 220 | 33 032 146 | 1 682
| ДЕВАР 1Р1 | 15:59:25 | 108.7 | +0.19 | +0.18% | 108.51 | 108.56 | 108.52 | 108.96 | 108.67 | 309 | 335 777 | 29
| ДелЛиз1Р1 | 16:02:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДелЛиз1Р2 | 16:02:58 | 107.49 | −0.05 | −0.05% | 107.54 | 107.53 | 107.11 | 107.67 | 107.53 | 4 613 | 4 960 218 | 174
| ДелоПортс1 | 15:09:53 | N/A | | | 106 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДелПорт1P4 | 16:02:23 | 104.97 | −0.01 | −0.01% | 104.98 | 104.98 | 104.8 | 104.98 | 104.92 | 354 | 371 400 | 54
| Держава 03 | 15:13:19 | N/A | | | 129.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДжетЛ БО-1 | 16:04:39 | 102.92 | −0.76 | −0.73% | 103.68 | 105.54 | 102.03 | 105.54 | 102.77 | 164 | 168 551 | 36
| Джи-гр 2P6 | 16:04:19 | 108.89 | +0.07 | +0.06% | 108.82 | 108.83 | 108.09 | 109 | 108.4 | 1 987 | 2 153 923 | 121
| Джи-гр 2Р3 | 15:59:23 | 95.82 | −0.02 | −0.02% | 95.84 | 95.98 | 95.4 | 96 | 95.79 | 1 698 | 1 219 876 | 163
| Джи-гр 2Р4 | 16:05:07 | 94.65 | −0.74 | −0.78% | 95.39 | 95.6 | 94.65 | 95.6 | 94.84 | 9 036 | 8 570 149 | 218
| Джи-гр 2Р5 | 16:04:13 | 94.9 | −0.24 | −0.25% | 95.14 | 95.32 | 94.49 | 95.32 | 94.87 | 1 563 | 1 482 872 | 73
| Джой 1P1 | 16:02:34 | 89.96 | +0.03 | +0.03% | 89.93 | 89.93 | 89.71 | 89.97 | 89.88 | 99 | 88 980 | 24
| Джой 1P2 | 15:54:32 | 88.82 | +0.27 | +0.30% | 88.55 | 88.55 | 88.55 | 88.82 | 88.77 | 228 | 202 401 | 57
| ДОМ 1P-12R | 16:04:11 | 98.84 | +0.02 | +0.02% | 98.82 | 98.82 | 98.8 | 98.84 | 98.84 | 2 920 | 2 886 094 | 25
| ДОМ 1P-18R | 11:31:57 | 105.95 | +2.95 | +2.86% | 103 | 105.95 | 105.95 | 105.95 | 105.95 | 1 | 1 060 | 1
| ДОМ 1P-19R | 12:21:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 1P-20R | 10:32:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 1P-3R | 16:05:02 | 101 | +0.69 | +0.69% | 100.31 | 99.85 | 99.85 | 101.62 | 100.09 | 12 | 12 011 | 4
| ДОМ 1P-4R | 15:58:11 | 100.65 | +0.37 | +0.37% | 100.28 | 100.28 | 100.28 | 100.65 | 100.31 | 4 044 | 4 056 337 | 29
| ДОМ 1P-5R | 16:03:54 | 102 | +0.73 | +0.72% | 101.27 | 101.3 | 100.77 | 102.5 | 101.94 | 197 | 200 814 | 21
| ДОМ 1P-6R | 16:00:59 | 100.05 | +0.05 | +0.05% | 100 | 101.49 | 100.05 | 101.49 | 100.55 | 95 | 95 520 | 20
| ДОМ 1P-7R | 15:01:33 | N/A | | | 97.16 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 2P1 | 16:01:59 | 98.59 | −0.06 | −0.06% | 98.65 | 98.55 | 98.55 | 98.73 | 98.58 | 23 | 22 674 | 7
| ДОМ 2P2 | 16:04:56 | 101.27 | +1.18 | +1.18% | 100.09 | 104.66 | 100.57 | 104.67 | 100.84 | 198 | 199 658 | 7
| ДОМ 2P3 | 15:51:46 | N/A | | | 100.88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 2P4 | 15:46:11 | 99.49 | 0 | 0% | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | 16 | 15 918 | 8
| ДОМ 2P5 | 16:03:54 | 100.39 | +0.09 | +0.09% | 100.3 | 100.49 | 99.5 | 100.58 | 100.3 | 230 | 230 684 | 18
| ДОМ.РФ Б10 | 15:23:32 | N/A | | | 103.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ Б-5 | 16:03:38 | 100.04 | +0.09 | +0.09% | 99.95 | 99.95 | 99.95 | 101.67 | 99.99 | 415 | 414 969 | 8
| ДОМ.РФ Б-6 | 15:48:52 | 100.5 | +0.2 | +0.20% | 100.3 | 100.02 | 100.02 | 100.5 | 100.4 | 5 | 5 020 | 3
| ДОМ.РФ Б-7 | 16:05:08 | 101.59 | −1.28 | −1.24% | 102.87 | 101.6 | 101.59 | 101.6 | 101.59 | 3 | 3 048 | 2
| ДОМ.РФ Б-8 | 16:03:35 | 100.32 | −0.13 | −0.13% | 100.45 | 100.31 | 100.31 | 100.33 | 100.32 | 17 | 17 054 | 8
| ДОМ.РФ15об | 16:04:20 | 102.3 | +0.11 | +0.11% | 102.19 | 102.3 | 102.3 | 102.3 | 102.3 | 153 | 156 519 | 4
| ДОМ.РФ1P1R | 16:03:41 | 101 | −0.3 | −0.30% | 101.3 | 101.9 | 101 | 102.1 | 102.02 | 17 | 17 343 | 7
| ДОМ.РФ1P2R | 15:30:36 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ25об | 15:34:14 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ26об | 10:37:05 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ30об | 15:25:09 | N/A | | | 98.68 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ31об | 15:15:18 | 100.43 | +0.43 | +0.43% | 100 | 100.42 | 100.42 | 100.43 | 100.43 | 20 | 20 086 | 2
| ДОМРФИА 01 | 15:15:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМРФИА 03 | 15:31:15 | 92.3 | −0.66 | −0.71% | 92.96 | 92.3 | 92.3 | 92.3 | 92.3 | 2 | 128 | 2
| ДОМРФИА 04 | 16:04:58 | 99.99 | −0.91 | −0.90% | 100.9 | 95.49 | 95.49 | 100.89 | 99.96 | 30 | 1 532 | 4
| ДОМРФИА 1P | 15:57:47 | 95.5 | −0.83 | −0.86% | 96.33 | 96 | 94.1 | 96 | 95.66 | 70 | 3 477 | 20
| ДОМРФИА 2P | 16:05:01 | 100.39 | +0.1 | +0.10% | 100.29 | 100.3 | 99.52 | 100.39 | 100 | 553 | 27 157 | 82
| ДОМСУБТ2-1 | 12:56:49 | 80.95 | +2.35 | +2.99% | 78.6 | 80.95 | 80.95 | 80.95 | 80.95 | 1 | 8 095 000 | 1
| 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
| ДонскЗР | 14:54:01 | 3 400 | 0 | 0% | 3 400 | 3 400 | 3 400 | 3 400 | 3 400 | 2 | 6 800 | 1
| ДонскЗР п | 15:29:48 | 2 140 | +50 | +2.39% | 2 090 | 2 100 | 2 100 | 2 160 | 2 130 | 55 | 117 140 | 20
| Достояние | 16:01:24 | 10.305 | +0.005 | +0.05% | 10.3 | 10.69 | 10.305 | 10.69 | 10.31 | 26 875 613 | 277 095 177 | 43
| ДрктЛиз1Р7 | 16:05:01 | 89.76 | −0.73 | −0.81% | 90.49 | 90.19 | 89.76 | 90.19 | 90.02 | 61 | 35 693 | 9
| ДрктЛиз2Р1 | 16:04:58 | 87.18 | +0.04 | +0.05% | 87.14 | 86.87 | 86.57 | 87.18 | 87.01 | 401 | 174 465 | 15
| ДрктЛиз2Р2 | 16:04:58 | 89.26 | −0.14 | −0.16% | 89.4 | 89.4 | 88.57 | 89.73 | 89.4 | 1 076 | 640 628 | 69
| ДрктЛиз2Р3 | 16:01:28 | 88.01 | +0.04 | +0.05% | 87.97 | 87.97 | 87.8 | 88.01 | 87.94 | 44 | 31 585 | 12
| ДрктЛиз2Р4 | 15:29:17 | 99.18 | +0.19 | +0.19% | 98.99 | 98.99 | 98.8 | 99.79 | 99.3 | 536 | 532 223 | 16
| ДрктЛиз2Р5 | 16:03:09 | 99.65 | −0.05 | −0.05% | 99.7 | 99.79 | 99.65 | 99.86 | 99.72 | 379 | 377 923 | 87
| ДФФ 2Р-01 | 16:05:01 | 95.82 | +0.12 | +0.13% | 95.7 | 96.72 | 95.71 | 96.72 | 95.96 | 594 | 569 991 | 38
| ДФФ ЗО28 | 16:03:15 | 77.6715 | −0.3281 | −0.42% | 77.9996 | 79.0899 | 77.4911 | 79.4999 | 77.8448 | 109 | 6 614 838 | 57
| ДЭК ао | 16:04:58 | 2.082 | +0.016 | +0.77% | 2.066 | 2.066 | 2.066 | 2.101 | 2.081 | 225 000 | 468 302 | 61
| ЕАБР 1P-08 | 15:14:54 | 93 | +3.3 | +3.68% | 89.7 | 93 | 93 | 93 | 93 | 1 | 930 | 1
| ЕАБР 1Р-01 | 14:02:28 | N/A | | | 97.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-01 | 16:04:50 | 99.67 | +0.22 | +0.22% | 99.45 | 99.69 | 99.25 | 99.69 | 99.31 | 5 013 | 4 978 582 | 36
| ЕАБР П3-03 | 15:01:17 | N/A | | | 93.9999 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-04 | 15:42:53 | N/A | | | 97.5277 | N/A | N/A | N/A | 98.3999 | 0 | 0 | 0
| ЕАБР П3-05 | 15:48:42 | N/A | | | 95.42 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-07 | 16:05:08 | N/A | | | 96.64 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-08 | 16:03:40 | 96.02 | −0.31 | −0.32% | 96.33 | 94 | 94 | 96.12 | 95.05 | 60 | 57 030 | 17
| ЕАБР П3-09 | 15:58:40 | 92.65 | +0.16 | +0.17% | 92.49 | 92.66 | 92.5 | 93.04 | 92.69 | 50 | 46 345 | 14
| 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 | 16:05:02 | 95.17 | +0.08 | +0.08% | 95.09 | 94.86 | 94.81 | 95.49 | 95.1 | 185 | 175 934 | 23
| ЕАС 1P1 | 16:04:40 | 97.05 | −0.03 | −0.03% | 97.08 | 97.06 | 97.04 | 97.07 | 97.06 | 86 | 83 469 | 11
| ЕАС 1P2 | 15:57:07 | 99.43 | −0.07 | −0.07% | 99.5 | 99.5 | 99.43 | 99.92 | 99.72 | 2 329 | 2 322 419 | 97
| Европлан | 16:05:02 | 629.6 | +5.4 | +0.87% | 624.2 | 624.2 | 619.4 | 634 | 626.1 | 116 814 | 73 142 487 | 2 597
| ЕвропланБ3 | 16:04:21 | 105.19 | −0.4 | −0.38% | 105.59 | 105.59 | 102.68 | 105.59 | 103.62 | 113 | 117 087 | 21
| ЕвропланБ5 | 16:04:37 | 102.98 | +0.41 | +0.40% | 102.57 | 104.99 | 102.73 | 104.99 | 103.15 | 52 | 53 639 | 27
| ЕвропланБ6 | 16:04:34 | 110.24 | +0.51 | +0.46% | 109.73 | 108.14 | 108.14 | 110.24 | 108.96 | 41 | 17 870 | 24
| ЕвропланБ7 | 16:04:19 | 105 | +0.14 | +0.13% | 104.86 | 105.12 | 104.42 | 105.13 | 105.02 | 67 | 70 361 | 12
| ЕвропланБ8 | 16:03:41 | 100.5 | −0.59 | −0.58% | 101.09 | 100.07 | 100.02 | 101.44 | 100.99 | 25 | 25 247 | 12
| Европлн1Р3 | 16:04:36 | 105.7 | −0.2 | −0.19% | 105.9 | 105.99 | 104.71 | 105.99 | 105.43 | 51 | 53 772 | 21
| Европлн1Р5 | 15:55:01 | 99.45 | +0.2 | +0.20% | 99.25 | 98.55 | 98.55 | 99.47 | 98.94 | 4 537 | 1 122 199 | 65
| Европлн1Р7 | 16:04:24 | 99.61 | −0.14 | −0.14% | 99.75 | 99.65 | 99.35 | 99.75 | 99.5 | 19 504 | 19 406 941 | 264
| Европлн1Р8 | 16:04:22 | 108.55 | −0.11 | −0.10% | 108.66 | 108.66 | 108.22 | 108.66 | 108.43 | 560 | 607 209 | 81
| Европлн1Р9 | 16:05:02 | 112.64 | +0.1 | +0.09% | 112.54 | 112.54 | 112.07 | 112.7 | 112.26 | 13 720 | 15 402 145 | 329
| ЕвроТранс | 16:05:02 | 128.6 | +0.45 | +0.35% | 128.15 | 128 | 127.8 | 129.65 | 128.75 | 1 851 367 | 238 384 893 | 13 294
| ЕвроТранс1 | 16:04:56 | 96.81 | −0.27 | −0.28% | 97.08 | 96.95 | 96.75 | 97.1 | 96.9 | 3 200 | 3 100 900 | 295
| ЕвроТранс2 | 16:05:06 | 95.82 | −0.03 | −0.03% | 95.85 | 95.85 | 95.63 | 95.85 | 95.79 | 4 841 | 4 637 194 | 340
| ЕвроТранс3 | 16:05:05 | 88.8 | +0.83 | +0.94% | 87.97 | 88 | 88 | 88.87 | 88.5 | 8 496 | 7 518 760 | 399
| ЕвроТранс4 | 16:05:08 | N/A | | | 100.46 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕвроТранс5 | 16:03:56 | 115.5 | +0.55 | +0.48% | 114.95 | 115.42 | 114.9 | 115.75 | 115.49 | 4 243 | 4 900 065 | 256
| ЕвроТранс6 | 16:05:07 | 117.42 | +0.21 | +0.18% | 117.21 | 116.98 | 115.86 | 117.5 | 117.09 | 4 194 | 4 910 821 | 189
| ЕвроТранс7 | 16:02:52 | 106 | −0.19 | −0.18% | 106.19 | 106.19 | 105.85 | 106.54 | 106.07 | 13 073 | 13 866 583 | 499
| ЕвроЭлтех | 16:03:11 | 9.58 | −0.28 | −2.84% | 9.86 | 9.68 | 9.42 | 9.78 | 9.58 | 280 210 | 2 686 121 | 390
| ЕврХол3P01 | 16:04:43 | 98.98 | +0.08 | +0.08% | 98.9 | 98.96 | 98.6 | 99 | 98.85 | 5 350 | 5 288 379 | 332
| ЕврХол3P02 | 15:59:36 | 102.26 | −0.24 | −0.23% | 102.5 | 102.5 | 101.95 | 102.5 | 102.28 | 617 | 631 060 | 34
| ЕврХол3P03 | 16:05:01 | 104.35 | +0.5798 | +0.56% | 103.7702 | 103.9 | 103.9 | 104.8798 | 104.096 | 8 554 | 69 417 033 | 102
| ЕДА-01 | 15:50:17 | 100 | −0.42 | −0.42% | 100.42 | 100.42 | 100 | 100.42 | 100.16 | 67 | 67 106 | 23
| ЕСЭГ1PC5 | 16:05:01 | 100.8999 | +0.8856 | +0.89% | 100.0143 | 100.5815 | 100.5815 | 100.989 | 100.6009 | 84 | 916 811 | 22
| ЕСЭГ1PC6 | 15:59:52 | 103.34 | −0.15 | −0.14% | 103.49 | 103.5 | 103.34 | 103.5 | 103.46 | 641 | 663 164 | 19
| ЕСЭГ1PC7 | 16:04:50 | 100.4949 | +1.4948 | +1.51% | 99.0001 | 100.0556 | 99.6569 | 100.852 | 100.3718 | 12 | 130 554 | 7
| ЖКХРСЯ БО1 | 16:04:41 | 98.17 | −0.03 | −0.03% | 98.2 | 98 | 97.94 | 98.2 | 98.12 | 1 602 | 1 571 856 | 64
| ЗаводДИОД | 16:04:41 | 10.17 | −0.19 | −1.83% | 10.36 | 10.49 | 10.06 | 10.54 | 10.21 | 49 200 | 502 454 | 139
| Займер ао | 16:05:00 | 145.65 | +0.95 | +0.66% | 144.7 | 144.7 | 144.55 | 146.55 | 145.65 | 68 640 | 9 995 849 | 895
| ЗАСЛОН 1Р1 | 15:47:55 | 92.37 | −0.08 | −0.09% | 92.45 | 92.45 | 92.35 | 92.5 | 92.48 | 158 | 146 114 | 19
| ЗВЕЗДА ао | 15:44:36 | 7.05 | −0.09 | −1.26% | 7.14 | 7.14 | 7.05 | 7.14 | 7.09 | 15 000 | 106 370 | 11
| ЗИЛ ао | 16:03:17 | 3 840 | +105 | +2.81% | 3 735 | 3 800 | 3 780 | 3 840 | 3 840 | 257 | 986 280 | 14
| ЗПИФ АКЦ 1 | 15.07.2025 19:00:06 | N/A | | | 3 248 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФ ВДО | 15:49:28 | 14 780 | 0 | 0% | 14 780 | 14 460 | 14 460 | 14 780 | 14 660 | 182 | 2 667 140 | 17
| ЗПИФ Рубин | 05.03.2025 18:47:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФ СМЛТ | 16:00:52 | 858.8 | +0.1 | +0.01% | 858.7 | 885 | 849 | 885 | 852.6 | 237 | 202 065 | 39
| ЗПИФ ФПР | 16:03:45 | 819.5 | −1 | −0.12% | 820.5 | 817 | 817 | 838 | 822.5 | 531 | 436 678 | 48
| ЗПИФДОМ.РФ | 11:46:54 | N/A | | | 2 600 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФКомНед | 15:29:39 | 830 | +5 | +0.61% | 825 | 825 | 825 | 830 | 825 | 974 | 805 190 | 26
| ЗПИФЛофтин | 18.11.2020 10:09:50 | 1 459 000 | | | N/A | 1 459 000 | 1 459 000 | 1 459 000 | 1 459 000 | 61 | 88 999 000 | 1
| ЗПИФПервСп | 03.06.2025 19:00:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФПромИн | 08.11.2024 17:58:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФРД | 15:32:57 | 100 150 | +550 | +0.55% | 99 600 | 99 500 | 98 950 | 100 200 | 99 500 | 37 | 3 681 000 | 22
| ЗПИФРД2 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ЗПИФСовр 6 | 09:50:17 | N/A | | | 310 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФСовр 9 | 16:04:54 | 5.597 | −0.133 | −2.32% | 5.73 | 5.732 | 5.551 | 5.732 | 5.696 | 5 506 471 | 31 362 637 | 317
| ЗСД 01 | 14:52:49 | N/A | | | 114 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 02 | 15:08:28 | N/A | | | 105.47 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 03 | 15:08:16 | N/A | | | 113.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 04 | 15:45:51 | 105.75 | +17.74 | +20.16% | 88.01 | 104.68 | 104.68 | 105.75 | 105.32 | 16 | 16 852 | 9
| ЗСД 05 | 10:41:37 | N/A | | | 115 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА Абс5 01 | 15:13:29 | N/A | | | 102.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 4P1 | 10:39:14 | N/A | | | 75.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 4P2 | 14:40:21 | 87.16 | +0.34 | +0.39% | 86.82 | 87.16 | 87.16 | 87.16 | 87.16 | 1 | 92 | 1
| ИА ДОМ 5P1 | 15:13:29 | 78.51 | −0.1 | −0.13% | 78.61 | 78.49 | 78.49 | 78.51 | 78.5 | 70 | 13 804 | 6
| ИА ДОМ 5P2 | 15:13:56 | 83.64 | −0.16 | −0.19% | 83.8 | 83.66 | 83.64 | 83.66 | 83.64 | 24 | 2 950 | 2
| ИА ДОМ 6P2 | 15:12:11 | 89.81 | +0.08 | +0.09% | 89.73 | 89.73 | 89.73 | 89.81 | 89.79 | 77 | 7 827 | 15
| ИА ДОМ 7P2 | 15:11:09 | N/A | | | 87.16 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 8P2 | 15:13:56 | 89.7 | +0.1 | +0.11% | 89.6 | 89.7 | 89.7 | 89.7 | 89.7 | 2 | 226 | 2
| ИА ДОМ 9P2 | 15:13:45 | 88.68 | −0.28 | −0.31% | 88.96 | 89.06 | 88.68 | 89.06 | 89.04 | 105 | 13 200 | 2
| ИА ДОМ10P2 | 15:28:15 | 84.9 | −0.26 | −0.31% | 85.16 | 85.15 | 84.9 | 85.15 | 85.14 | 44 | 7 199 | 2
| ИА ДОМ11P2 | 15:11:34 | N/A | | | 81.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| 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 | 16:02:00 | 87.92 | +1.25 | +1.44% | 86.67 | 86.68 | 86.68 | 87.92 | 87.5 | 3 | 522 | 3
| 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 | 15:07:16 | N/A | | | 79.83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ17P2 | 11:04:47 | 75.25 | −0.04 | −0.05% | 75.29 | 75.25 | 75.25 | 75.25 | 75.25 | 1 | 241 | 1
| ИА ДОМ18P2 | 15:11:11 | N/A | | | 76.23 | 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 | 15:59:12 | 79.15 | −0.07 | −0.09% | 79.22 | 79.15 | 79.15 | 79.15 | 79.15 | 38 | 16 663 | 1
| ИАДОМ 1P12 | 15:10:58 | N/A | | | 75.76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P13 | 15:15:04 | 96.97 | −0.04 | −0.04% | 97.01 | 96.97 | 96.97 | 96.97 | 96.97 | 3 | 1 583 | 1
| ИАДОМ 1P14 | 15:14:17 | N/A | | | 80.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P15 | 10:38:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P16 | 16:03:19 | 78.51 | −1.56 | −1.95% | 80.07 | 80.07 | 78.51 | 80.07 | 79.03 | 3 | 1 248 | 2
| ИАДОМ 1P17 | 15:15:59 | 78.78 | −0.1 | −0.13% | 78.88 | 78.78 | 78.78 | 78.78 | 78.78 | 1 | 423 | 1
| ИАДОМ 1P18 | 15:35:58 | 95.94 | −0.07 | −0.07% | 96.01 | 95.94 | 95.94 | 95.94 | 95.94 | 11 | 6 997 | 2
| ИАДОМ 1P20 | 15:14:17 | N/A | | | 79.66 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P21 | 15:57:03 | 82.38 | +10.37 | +14.40% | 72.01 | 82.38 | 82.38 | 82.38 | 82.38 | 1 | 572 | 1
| ИАДОМ 1P22 | 14:40:28 | 96.42 | −0.05 | −0.05% | 96.47 | 96.42 | 96.42 | 96.42 | 96.42 | 1 | 701 | 1
| ИАДОМ 1P23 | 15:07:10 | N/A | | | 79.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P24 | 10:39:43 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P25 | 15:21:56 | 82.56 | +2.1 | +2.61% | 80.46 | 80.75 | 80.75 | 84.65 | 82.64 | 107 | 49 995 | 10
| ИАДОМ 1P27 | 15:09:40 | N/A | | | 78.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P28 | 15:09:22 | 80.97 | +0.92 | +1.15% | 80.05 | 80.39 | 80.39 | 80.97 | 80.68 | 2 | 1 012 | 2
| ИАДОМ 1P29 | 15:18:20 | 100.59 | +0.01 | +0.01% | 100.58 | 100.59 | 100.59 | 100.59 | 100.59 | 55 | 37 206 | 2
| ИАДОМ 1P30 | 13:20:41 | N/A | | | 83.35 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P31 | 15:10:21 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P32 | 13:19:31 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P33 | 13:21:41 | N/A | | | 82.09 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P34 | 15:09:45 | N/A | | | 97.23 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P36 | 15:09:41 | 82.8 | +0.67 | +0.82% | 82.13 | 82.69 | 82.69 | 82.8 | 82.8 | 80 | 43 785 | 2
| 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 | 15:24:44 | N/A | | | 101.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P40 | 15:29:53 | N/A | | | 83.76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P41 | 15:31:11 | N/A | | | 79.17 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P42 | 15:42:13 | N/A | | | 84.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P43 | 15:58:16 | 90 | 0 | 0% | 90 | 90 | 90 | 90 | 90 | 2 | 1 480 | 2
| ИАДОМ 1P44 | 15:07:16 | N/A | | | 94.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P45 | 13:20:01 | 96.6 | −0.06 | −0.06% | 96.66 | 96.66 | 96.6 | 96.66 | 96.65 | 12 | 10 806 | 3
| ИАДОМ 1P46 | 15:12:17 | 93 | 0 | 0% | 93 | 93 | 93 | 93 | 93 | 1 | 730 | 1
| ИАДОМ 1P47 | 15:46:06 | N/A | | | 100.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P48 | 15:33:25 | 86.01 | 0 | 0% | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | 3 | 2 291 | 2
| ИАДОМ 1P49 | 15:34:16 | 88.75 | 0 | 0% | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 1 | 753 | 1
| ИАДОМ 1P50 | 14:24:48 | N/A | | | 95.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P51 | 10:42:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P52 | 13:17:45 | 93.45 | −0.05 | −0.05% | 93.5 | 93.45 | 93.45 | 93.45 | 93.45 | 1 | 901 | 1
| ИАДОМ 1P53 | 16:05:04 | 100.52 | −1.48 | −1.45% | 102 | 99.53 | 99.53 | 100.52 | 99.71 | 8 | 7 923 | 4
| ИАДОМ 1P54 | 13:19:31 | N/A | | | 100.48 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P55 | 10:32:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P57 | 13:33:17 | 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 | 15:11:11 | 76.08 | −0.06 | −0.08% | 76.14 | 76.08 | 76.08 | 76.08 | 76.08 | 1 | 265 | 1
| ИАДОМ Б1P3 | 15:13:57 | 78.63 | −0.04 | −0.05% | 78.67 | 78.63 | 78.63 | 78.63 | 78.63 | 1 | 215 | 1
| ИАДОМ Б1P4 | 10:16:27 | N/A | | | 80.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P5 | 15:36:09 | N/A | | | 78.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P6 | 15:11:08 | 81.26 | +0.03 | +0.04% | 81.23 | 81.26 | 81.26 | 81.26 | 81.26 | 1 | 292 | 1
| ИАДОМ Б1P7 | 13:55:50 | 81.62 | −0.28 | −0.34% | 81.9 | 81.62 | 81.62 | 81.62 | 81.62 | 2 | 548 | 1
| ИАДОМ Б1P8 | 15:41:50 | 81.15 | −0.65 | −0.79% | 81.8 | 81.76 | 81.15 | 81.76 | 81.36 | 22 | 7 847 | 6
| ИАДОМ Б1P9 | 15:13:41 | 81.14 | −0.03 | −0.04% | 81.17 | 81.13 | 81.13 | 81.14 | 81.14 | 18 | 7 050 | 3
| Ижсталь ап | 15:53:23 | 3 790 | −10 | −0.26% | 3 800 | 3 840 | 3 780 | 3 840 | 3 820 | 48 | 183 300 | 24
| Ижсталь2ао | 16:03:40 | 4 340 | −80 | −1.81% | 4 420 | 4 520 | 4 260 | 4 520 | 4 320 | 92 | 398 000 | 38
| ИКРУСС-ИНВ | 16:03:40 | 65.2 | −1.3 | −1.95% | 66.5 | 66.5 | 64.3 | 66.5 | 65.2 | 2 230 | 145 471 | 37
| ИКС5Ф3P10 | 15:46:28 | 108.37 | +0.62 | +0.58% | 107.75 | 108.5 | 107.37 | 108.5 | 108.19 | 152 | 164 448 | 66
| ИКС5Ф3P11 | 16:03:25 | 103.4 | +0.21 | +0.20% | 103.19 | 103.97 | 102.75 | 103.97 | 103.2 | 37 210 | 38 401 328 | 57
| ИКС5Фи3P12 | 15:59:08 | 102.25 | +0.55 | +0.54% | 101.7 | 101.99 | 101.7 | 102.5 | 102.07 | 55 302 | 56 449 417 | 108
| ИКС5Фин3P1 | 16:04:56 | 100.9 | +0.01 | +0.01% | 100.89 | 100.9 | 100.7 | 100.9 | 100.8 | 8 536 | 8 604 705 | 320
| ИКС5Фин3P2 | 16:03:44 | 99.59 | +0.13 | +0.13% | 99.46 | 99.66 | 99.35 | 99.68 | 99.5 | 2 764 | 2 750 170 | 142
| ИКС5Фин3P3 | 15:49:00 | 97.49 | +0.03 | +0.03% | 97.46 | 97.48 | 97.16 | 97.49 | 97.42 | 792 | 771 544 | 52
| ИКС5Фин3P4 | 16:00:29 | 100.17 | +0.08 | +0.08% | 100.09 | 100.1 | 100.09 | 100.2 | 100.16 | 212 | 212 336 | 41
| ИКС5Фин3P5 | 16:05:08 | 99.66 | −0.13 | −0.13% | 99.79 | 99.66 | 99.66 | 99.66 | 99.66 | 4 | 3 986 | 2
| ИКС5Фин3P7 | 16:04:53 | 100.92 | +0.07 | +0.07% | 100.85 | 100.85 | 100.78 | 101.05 | 100.82 | 11 372 | 11 465 702 | 368
| ИКС5Фин3P8 | 16:00:56 | 103 | 0 | 0% | 103 | 103.15 | 102.82 | 103.15 | 103 | 1 610 | 1 658 223 | 80
| ИКС5Фин3P9 | 16:05:06 | 100.96 | +0.06 | +0.06% | 100.9 | 100.99 | 100.06 | 100.99 | 100.92 | 6 963 | 7 026 867 | 86
| ИЛСБО-1-1Р | 16:04:55 | 92.99 | +0.93 | +1.01% | 92.06 | 92.42 | 92.38 | 93.14 | 92.81 | 204 | 189 335 | 26
| Инаркт2Р1 | 16:05:01 | 97.02 | +0.06 | +0.06% | 96.96 | 96.96 | 96.01 | 98 | 96.9 | 3 244 | 3 143 379 | 337
| Инаркт2Р2 | 16:04:47 | 107.5 | 0 | 0% | 107.5 | 107.5 | 107.41 | 107.5 | 107.5 | 4 405 | 4 735 182 | 109
| Инаркт2Р3 | 16:02:19 | 100.97 | −0.03 | −0.03% | 101 | 101.15 | 100.69 | 101.22 | 100.93 | 791 | 798 323 | 101
| ИНАРКТИКА | 16:05:00 | 597.5 | −2 | −0.33% | 599.5 | 599 | 586 | 603.5 | 595.5 | 50 840 | 30 286 331 | 2 426
| ИнвКЦ 1Р1 | 16:02:59 | 100.4499 | +0.6498 | +0.65% | 99.8001 | 100.2697 | 99.9503 | 100.47 | 100.3178 | 1 465 | 11 457 205 | 214
| ИнвОбл01 | 15:37:00 | 89.97 | 0 | 0% | 89.97 | 73.05 | 73.05 | 89.97 | 81.51 | 2 | 1 630 | 2
| ИнвОбл02 | 16:01:15 | N/A | | | 60 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл03 | 15:13:08 | N/A | | | 55.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл04 | 16:05:08 | N/A | | | 96.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл05 | 16:04:58 | N/A | | | 58 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл06 | 13:00:41 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл07 | 15:10:49 | N/A | | | 69.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл08 | 15:10:31 | N/A | | | 70 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл09 | 15:34:21 | 81.01 | +1.01 | +1.26% | 80 | 81.01 | 81.01 | 81.01 | 81.01 | 3 | 2 430 | 1
| ИнвОбл10 | 15:09:38 | N/A | | | 80.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл11 | 15:19:07 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГР Б1P1 | 15:11:09 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГРАД 2P2 | 10:39:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГРАД ао | 16:04:56 | 1 638 | −24 | −1.44% | 1 662 | 1 664 | 1 600 | 1 664 | 1 644 | 294 | 483 182 | 26
| ИнтерРАОао | 16:05:02 | 3.1165 | +0.0145 | +0.47% | 3.102 | 3.1005 | 3.0845 | 3.1325 | 3.1045 | 96 501 100 | 299 574 190 | 12 955
| Интерск2P1 | 16:05:02 | 103.68 | +0.7801 | +0.76% | 102.8999 | 103.7999 | 102.0001 | 103.7999 | 102.8637 | 220 | 245 779 | 25
| Интерскол1 | 16:04:58 | 89.81 | −0.18 | −0.20% | 89.99 | 92.71 | 88.01 | 92.71 | 89.87 | 190 | 170 755 | 30
| Интерскол3 | 16:04:49 | 100.88 | −0.12 | −0.12% | 101 | 101.15 | 100.57 | 101.15 | 100.83 | 695 | 433 166 | 103
| ИнтЛиз1Р04 | 15:21:19 | 98.98 | +0.31 | +0.31% | 98.67 | 98.98 | 98.98 | 98.98 | 98.98 | 1 | 337 | 1
| ИнтЛиз1Р05 | 16:00:14 | N/A | | | 97.77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнтЛиз1Р06 | 16:04:48 | 94.86 | 0 | 0% | 94.86 | 94.99 | 94.5 | 95.4 | 94.83 | 3 982 | 3 153 122 | 259
| ИнтЛиз1Р07 | 16:03:53 | 96.18 | +0.01 | +0.01% | 96.17 | 96.47 | 95.72 | 96.47 | 96.07 | 1 746 | 1 073 521 | 183
| ИнтЛиз1Р08 | 16:03:40 | 94.75 | +0.57 | +0.61% | 94.18 | 94.18 | 94 | 94.75 | 94.57 | 744 | 703 578 | 130
| ИнтЛиз1Р09 | 15:59:20 | 96.73 | +0.29 | +0.30% | 96.44 | 96.84 | 96.2 | 96.87 | 96.48 | 415 | 400 372 | 35
| ИнтЛиз1Р10 | 10:41:52 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнтЛиз1Р11 | 16:02:20 | 106.03 | +0.1 | +0.09% | 105.93 | 106.04 | 105.4 | 106.04 | 105.84 | 2 826 | 2 991 007 | 179
| ИПИФМирИнв | 15:30:41 | 2 860 | 0 | 0% | 2 860 | 2 900 | 2 860 | 2 900 | 2 900 | 166 | 479 760 | 3
| ИПС БО-01 | 16:03:22 | 100.16 | +0.22 | +0.22% | 99.94 | 99.95 | 99.93 | 100.16 | 100.08 | 284 | 284 236 | 24
| ИСТРСЫР 02 | 16:04:40 | 95.08 | +1.37 | +1.46% | 93.71 | 93.72 | 93.72 | 95.48 | 94.71 | 290 | 274 646 | 37
| ИСТРСЫР 03 | 16:04:55 | 86.07 | +0.02 | +0.02% | 86.05 | 86.1 | 86.07 | 86.1 | 86.09 | 21 | 18 079 | 4
| ИСУ ГК-3 | 08.11.2021 15:25:21 | N/A | | | 3 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИЭКХолд1Р1 | 16:03:22 | 96.96 | +0.15 | +0.15% | 96.81 | 96.69 | 96.67 | 96.99 | 96.84 | 981 | 949 993 | 95
| ИЭКХолд1Р3 | 16:03:19 | 107.17 | −0.93 | −0.86% | 108.1 | 106.58 | 106.36 | 108.85 | 107.69 | 2 066 | 2 224 951 | 101
| Казахст05 | 16:02:17 | 92.18 | +0.18 | +0.20% | 92 | 92.09 | 90.44 | 92.18 | 91.7 | 1 019 | 934 442 | 131
| Казахст07 | 16:04:58 | 81.28 | +0.28 | +0.35% | 81 | 81.01 | 80.03 | 81.79 | 80.99 | 848 | 686 805 | 102
| Казахст08 | 15:57:37 | 80.88 | −0.02 | −0.02% | 80.9 | 79.89 | 79.89 | 81.1 | 80.55 | 49 | 39 471 | 15
| Казахст11 | 16:05:06 | 70.53 | +0.23 | +0.33% | 70.3 | 70.32 | 69.01 | 70.57 | 70.28 | 361 | 253 721 | 73
| Казахст12 | 16:04:58 | 71.99 | 0 | 0% | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 73 | 52 553 | 1
| Казахст13 | 16:03:47 | 71.88 | +0.69 | +0.97% | 71.19 | 71.18 | 70.46 | 71.88 | 71.44 | 220 | 157 162 | 24
| КалинОбл20 | 16:04:10 | 89.49 | −0.01 | −0.01% | 89.5 | 89.49 | 89.05 | 89.49 | 89.38 | 31 | 16 625 | 11
| КалинОбл21 | 16:04:07 | 92.77 | +0.77 | +0.84% | 92 | 90 | 90 | 94.13 | 91.91 | 41 | 37 683 | 25
| КалинОбл22 | 16:04:52 | 93 | 0 | 0% | 93 | 94.99 | 92.46 | 94.99 | 93.24 | 30 | 27 972 | 10
| КалужскСК | 16:04:50 | 20.7 | +0.38 | +1.87% | 20.32 | 20.3 | 20.3 | 21.2 | 20.91 | 257 400 | 5 381 030 | 542
| КАМАЗ | 16:05:03 | 90 | +1.6 | +1.81% | 88.4 | 88.5 | 88.4 | 90.7 | 90 | 438 990 | 39 503 579 | 1 836
| КАМАЗ 12 | 10:38:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО10 | 15:58:38 | 82.3 | +0.54 | +0.66% | 81.76 | 81.23 | 81.22 | 82.75 | 81.97 | 220 | 180 325 | 39
| КАМАЗ БО11 | 16:04:58 | 86.4 | −1.2 | −1.37% | 87.6 | 88.3 | 86.4 | 88.3 | 86.64 | 10 | 8 664 | 10
| КАМАЗ БО13 | 10:37:12 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО14 | 10:38:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО15 | 10:37:18 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-7 | 10:42:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-8 | 10:37:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-9 | 15:58:20 | 81.82 | +0.2 | +0.25% | 81.62 | 82.06 | 81.72 | 82.55 | 82.11 | 29 | 23 811 | 14
| КАМАЗ БП10 | 15:46:29 | 100.1 | +0.1 | +0.10% | 100 | 100.25 | 100 | 100.3 | 100.12 | 733 | 733 850 | 32
| КАМАЗ БП11 | 16:04:59 | 97.69 | −0.05 | −0.05% | 97.74 | 97.75 | 97.62 | 97.81 | 97.75 | 6 555 | 6 407 213 | 175
| КАМАЗ БП12 | 16:04:54 | 97.96 | +0.38 | +0.39% | 97.58 | 97.59 | 97.58 | 97.96 | 97.59 | 5 407 | 5 276 715 | 43
| КАМАЗ БП13 | 16:03:25 | 99.58 | +0.18 | +0.18% | 99.4 | 99.34 | 99.3 | 99.58 | 99.42 | 1 712 | 1 702 118 | 97
| КАМАЗ БП14 | 16:04:42 | 103.39 | +0.1 | +0.10% | 103.29 | 102.9 | 102.9 | 103.46 | 103.19 | 2 596 | 2 678 879 | 207
| КАМАЗ БП15 | 16:01:16 | 102.84 | +0.86 | +0.84% | 101.98 | 102.5 | 100 | 102.99 | 102.17 | 20 798 | 21 250 245 | 412
| КамчатЭ ао | 15:58:19 | 0.39 | +0.011 | +2.90% | 0.379 | 0.384 | 0.383 | 0.394 | 0.389 | 1 080 000 | 420 110 | 48
| КамчатЭ ап | 14:34:52 | 0.62 | +0.005 | +0.81% | 0.615 | 0.625 | 0.62 | 0.63 | 0.625 | 160 000 | 99 850 | 5
| Капитал1Р2 | 10:42:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Карелия 19 | 15:47:28 | 685.99 | +196.12 | +40.04% | 489.87 | 685.99 | 685.99 | 685.99 | 685.99 | 1 | 686 | 1
| КарМани 02 | 16:04:52 | 99.79 | +0.09 | +0.09% | 99.7 | 99.42 | 99.34 | 99.79 | 99.43 | 542 | 269 453 | 31
| КарМани2Р1 | 16:05:05 | 98.05 | −0.4 | −0.41% | 98.45 | 98.72 | 97.87 | 98.72 | 98.1 | 1 048 | 719 649 | 40
| Кеарли 1Р1 | 16:05:02 | 90.39 | +0.42 | +0.47% | 89.97 | 91.44 | 90.12 | 91.44 | 90.67 | 507 | 459 697 | 78
| КИВИФ 1Р02 | 15:09:57 | 119.96 | +19.4 | +19.29% | 100.56 | 119.95 | 119.95 | 119.96 | 119.96 | 2 | 2 399 | 2
| Кириллица2 | 16:04:47 | 87.55 | +0.76 | +0.88% | 86.79 | 86.41 | 86.36 | 87.98 | 87.19 | 959 | 836 109 | 61
| Кириллица3 | 16:04:58 | 85.78 | +0.72 | +0.85% | 85.06 | 86.48 | 85 | 86.48 | 85.69 | 1 018 | 872 284 | 54
| КировЗд1Р2 | 16:00:07 | 96.8 | +0.32 | +0.33% | 96.48 | 96.49 | 96.13 | 97.05 | 96.8 | 125 | 120 997 | 27
| КировОбл01 | 15:13:46 | N/A | | | 104.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КИФА 1P1 | 15:56:12 | 92.6 | +0.3 | +0.33% | 92.3 | 92.4 | 92 | 92.95 | 92.65 | 433 | 200 578 | 37
| КЛВЗ 1P02 | 16:05:07 | 109.13 | +0.73 | +0.67% | 108.4 | 108.88 | 108.02 | 109.91 | 109.08 | 838 | 914 067 | 78
| КЛВЗ 1P03 | 14:37:18 | 101.44 | −0.03 | −0.03% | 101.47 | 101.39 | 100 | 101.99 | 101.16 | 111 | 112 283 | 21
| КЛВЗ 1Р01 | 15:57:33 | 95.47 | +0.24 | +0.25% | 95.23 | 95.2 | 95.17 | 95.47 | 95.34 | 92 | 65 783 | 32
| КМЗ | 15:59:29 | 1 154 | +4 | +0.35% | 1 150 | 1 158 | 1 130 | 1 168 | 1 150 | 255 | 293 448 | 70
| Кокс01Р1 | 16:02:37 | 98.7 | −0.1 | −0.10% | 98.8 | 98.95 | 98.31 | 98.96 | 98.67 | 3 974 | 3 921 067 | 218
| Кокс01Р2 | 16:04:58 | 104.65 | +0.05 | +0.05% | 104.6 | 104.65 | 104.5 | 104.95 | 104.69 | 1 137 | 1 190 370 | 101
| Кокс01Р3 | 15:43:15 | 100.99 | −0.76 | −0.75% | 101.75 | 100.28 | 100 | 101.13 | 100.63 | 340 | 342 137 | 38
| КОРПСАН 01 | 16:03:53 | 81.2 | −0.16 | −0.20% | 81.36 | 81.37 | 78.57 | 81.37 | 81.08 | 211 | 171 073 | 53
| КоршГОК ао | 15:50:27 | 33 200 | −1 200 | −3.49% | 34 400 | 33 800 | 33 200 | 33 800 | 33 600 | 3 | 100 600 | 3
| Краснод 20 | 15:52:14 | 96.17 | −0.08 | −0.08% | 96.25 | 96.34 | 95.99 | 96.34 | 96.09 | 48 | 9 225 | 17
| КраснодКр3 | 16:04:03 | 92.9 | 0 | 0% | 92.9 | 92.71 | 92.71 | 92.9 | 92.9 | 610 | 396 676 | 43
| КрасОкт-1п | 16:04:59 | 406 | −5 | −1.22% | 411 | 406 | 406 | 406 | 406 | 10 | 4 060 | 1
| КрасОкт-ао | 16:01:16 | 1 206 | −2 | −0.17% | 1 208 | 1 213 | 1 200 | 1 216 | 1 211 | 440 | 532 820 | 29
| Красэсб ао | 16:03:37 | 16.5 | −0.02 | −0.12% | 16.52 | 16.52 | 16.4 | 16.74 | 16.58 | 25 000 | 414 340 | 55
| Красэсб ап | 15:41:35 | 16.76 | +0.2 | +1.21% | 16.56 | 16.62 | 16.54 | 16.8 | 16.66 | 11 300 | 188 196 | 49
| КрасЯрКр16 | 16:03:43 | 99.22 | +0.24 | +0.24% | 98.98 | 98.98 | 98.71 | 99.22 | 99.15 | 68 | 6 742 | 27
| КрасЯрск13 | 16:04:06 | 97.27 | −0.02 | −0.02% | 97.29 | 97.29 | 96.59 | 97.29 | 97.02 | 5 464 | 1 325 360 | 100
| КРАУС Б1P1 | 10:37:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Кристалл | 16:03:45 | 3.188 | −0.012 | −0.38% | 3.2 | 3.19 | 3.138 | 3.23 | 3.194 | 179 900 | 574 721 | 293
| КузнецкийБ | 16:05:00 | 0.03475 | −0.00035 | −1.00% | 0.0351 | 0.0351 | 0.0343 | 0.0351 | 0.0346 | 4 170 000 | 144 373 | 99
| Куйбазот | 16:05:00 | 455 | −2 | −0.44% | 457 | 457 | 454 | 459.6 | 456.8 | 1 320 | 603 064 | 54
| Куйбазот-п | 16:05:02 | 453 | +8.5 | +1.91% | 444.5 | 447.5 | 445.5 | 456 | 452.5 | 840 | 379 910 | 51
| КурганГКао | 16:03:41 | 39.2 | +1.8 | +4.81% | 37.4 | 37.8 | 36 | 40.2 | 38.2 | 18 760 | 717 952 | 241
| КурганГКап | 16:04:55 | 49.8 | −0.6 | −1.19% | 50.4 | 50 | 48.6 | 51 | 49.8 | 7 550 | 375 292 | 99
| Курск35001 | 15:59:43 | 98.81 | −0.04 | −0.04% | 98.85 | 99.1 | 98.8 | 99.22 | 98.81 | 335 | 49 654 | 40
| КЦ ИКС 5 | 16:05:01 | 2 934 | +24.5 | +0.84% | 2 909.5 | 2 910.5 | 2 905.5 | 2 940 | 2 927.5 | 485 224 | 1 420 502 373 | 26 403
| Кыргыз. 01 | 13:20:04 | 99.0001 | −1.9999 | −1.98% | 101 | 101 | 99.0001 | 101 | 100.3334 | 6 | 537 | 4
| Кыргыз. 02 | 16:04:52 | 98.68 | +0.17 | +0.17% | 98.51 | 98.51 | 98.14 | 99 | 98.48 | 2 024 | 199 320 | 142
| ЛАЗСИСТ-01 | 15:59:45 | 94.6 | −0.2 | −0.21% | 94.8 | 94.98 | 94.6 | 94.99 | 94.71 | 96 | 90 924 | 15
| ЛаймЗайм02 | 16:03:36 | 99.35 | 0 | 0% | 99.35 | 99.3 | 99.25 | 99.5 | 99.39 | 373 | 185 371 | 33
| ЛаймЗайм03 | 15:53:12 | 93.45 | +0.2 | +0.21% | 93.25 | 93.25 | 93.25 | 93.5 | 93.41 | 256 | 143 474 | 38
| ЛаймЗайм04 | 16:00:55 | 91.94 | +0.14 | +0.15% | 91.8 | 91.8 | 91.8 | 91.95 | 91.9 | 690 | 443 894 | 54
| ЛаймЗайм05 | 16:04:54 | 104 | −0.05 | −0.05% | 104.05 | 104.09 | 103.97 | 104.25 | 104.04 | 1 373 | 1 428 470 | 69
| ЛайфСтр П2 | 16:05:01 | 83.42 | +0.04 | +0.05% | 83.38 | 83.7 | 83.42 | 83.7 | 83.55 | 21 | 17 546 | 12
| Ламбумиз | 16:03:35 | 471 | −3 | −0.63% | 474 | 473.5 | 468.5 | 473.5 | 471.5 | 74 | 34 877 | 26
| ЛАХТА ПАРК | 09:50:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Левенгук | 16:05:02 | 24.3 | +1.1 | +4.74% | 23.2 | 23.25 | 23.25 | 24.3 | 23.9 | 24 000 | 573 525 | 53
| ЛевенгукБ1 | 16:04:58 | 85.79 | −1.65 | −1.89% | 87.44 | 87.54 | 85.79 | 87.54 | 87.03 | 61 | 53 086 | 14
| ЛЕГЕНДА2P3 | 16:04:58 | 96.48 | +0.25 | +0.26% | 96.23 | 96.23 | 96.07 | 96.98 | 96.7 | 993 | 960 215 | 41
| Лензол. ап | 16:03:48 | 650 | 0 | 0% | 650 | 650 | 650 | 650 | 650 | 1 487 | 966 550 | 257
| Лензолото | 16:04:03 | 3 870 | −90 | −2.27% | 3 960 | 3 940 | 3 720 | 4 100 | 3 910 | 1 432 | 5 592 290 | 592
| Лента ао | 16:04:55 | 1 436 | +16 | +1.13% | 1 420 | 1 420.5 | 1 409.5 | 1 441.5 | 1 430 | 22 539 | 32 235 430 | 1 771
| ЛипецкОб10 | 16:03:09 | 98.33 | +0.29 | +0.30% | 98.04 | 98.26 | 98.2 | 98.35 | 98.32 | 58 | 8 554 | 10
| ЛипецкОб12 | 15:55:26 | 98.72 | −0.27 | −0.27% | 98.99 | 98.98 | 98.03 | 98.98 | 98.12 | 139 | 27 276 | 15
| ЛКХ-01 | 16:04:08 | 109.31 | +1.48 | +1.37% | 107.83 | 107.15 | 106.49 | 110 | 108.69 | 1 820 | 1 978 190 | 124
| ЛКХ-02 | 16:04:42 | 107.53 | +0.53 | +0.50% | 107 | 107.1 | 105.43 | 108.3 | 106.99 | 806 | 862 311 | 89
| ЛКЭвол1Р01 | 16:02:19 | 97.94 | +1.53 | +1.59% | 96.41 | 96.69 | 96.69 | 97.94 | 96.85 | 97 | 46 990 | 11
| Локосерв 1 | 14.07.2025 19:00:01 | N/A | | | 100.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЛСР ао | 16:04:59 | 765 | +14.8 | +1.97% | 750.2 | 749.2 | 744.2 | 768.8 | 757.6 | 128 415 | 97 286 864 | 4 219
| ЛСР БО 1Р6 | 16:02:05 | 93.93 | +0.73 | +0.78% | 93.2 | 93.48 | 93.32 | 93.93 | 93.75 | 1 125 | 421 855 | 90
| ЛСР БО 1Р7 | 16:05:05 | 93.38 | −0.09 | −0.10% | 93.47 | 93.79 | 92.86 | 93.79 | 93.35 | 1 606 | 1 199 396 | 150
| ЛСР БО 1Р8 | 16:04:09 | 95 | +0.01 | +0.01% | 94.99 | 94.99 | 94.58 | 95 | 94.91 | 2 035 | 1 931 375 | 160
| ЛСР БО 1Р9 | 16:00:13 | 94.74 | −0.2 | −0.21% | 94.94 | 94.9 | 94.6 | 94.98 | 94.79 | 3 179 | 3 013 377 | 337
| ЛСР БО1Р10 | 16:04:41 | 105.45 | +0.05 | +0.05% | 105.4 | 104.91 | 104.91 | 106.51 | 105.87 | 8 339 | 8 828 198 | 236
| ЛТрейд 1P3 | 16:05:06 | 94.27 | +0.38 | +0.40% | 93.89 | 94.39 | 93.96 | 94.44 | 94.21 | 329 | 258 318 | 62
| ЛТрейд 1P4 | 15:46:17 | 85.17 | +0.79 | +0.94% | 84.38 | 84.42 | 84.21 | 85.84 | 85.14 | 186 | 158 361 | 36
| ЛТрейд 1P5 | 16:04:55 | 83.34 | −0.31 | −0.37% | 83.65 | 84.01 | 83.24 | 84.02 | 83.63 | 60 | 50 175 | 25
| ЛТрейд 1P6 | 16:01:07 | 85.25 | −0.24 | −0.28% | 85.49 | 85.48 | 84.9 | 85.59 | 85.18 | 97 | 82 629 | 21
| ЛТрейд 1P7 | 16:01:58 | 84.71 | +0.88 | +1.05% | 83.83 | 84.27 | 84.21 | 84.71 | 84.23 | 413 | 347 884 | 31
| ЛТрейд 1P8 | 16:04:37 | 82.59 | +0.25 | +0.30% | 82.34 | 82.54 | 81.73 | 82.59 | 82.42 | 820 | 675 849 | 47
| ЛТрейд 1P9 | 15:59:05 | 82.88 | +0.99 | +1.21% | 81.89 | 81.89 | 81.89 | 83.7 | 82.39 | 457 | 376 545 | 88
| ЛТрейд1P10 | 16:02:22 | 83.16 | +0.52 | +0.63% | 82.64 | 82.93 | 82.81 | 83.2 | 83.01 | 165 | 136 961 | 42
| ЛТрейд1P11 | 16:04:47 | 81.93 | +0.17 | +0.21% | 81.76 | 81.72 | 81.64 | 82 | 81.93 | 716 | 586 648 | 52
| ЛУКОЙЛ | 16:05:02 | 5 949 | +35.5 | +0.60% | 5 913.5 | 5 916 | 5 887 | 5 974.5 | 5 940 | 448 165 | 2 662 045 858 | 25 359
| ЛУКОЙЛ 26 | 16:04:57 | 99.799 | +0.2993 | +0.30% | 99.4997 | 99.4999 | 99.4999 | 99.7998 | 99.781 | 40 | 3 111 507 | 9
| ЛУКОЙЛ 27 | 16:05:05 | 95.6475 | −0.2933 | −0.31% | 95.9408 | 96.5752 | 95.6374 | 96.5763 | 96.3679 | 9 | 676 142 | 9
| ЛУКОЙЛ 30 | 16:04:41 | 90.4992 | +0.4992 | +0.55% | 90 | 90.4988 | 90.1523 | 90.5 | 90.3446 | 87 | 6 127 512 | 30
| ЛУКОЙЛ 31 | 16:05:01 | 85.9489 | −0.6732 | −0.78% | 86.6221 | 86.435 | 85.9489 | 86.9484 | 86.616 | 70 | 4 726 711 | 28
| ЛЭСК ао | 15:44:24 | 57.65 | −0.05 | −0.09% | 57.7 | 57.05 | 55.75 | 58 | 57.15 | 28 200 | 1 611 190 | 79
| М.видео | 16:04:59 | 90.15 | −0.15 | −0.17% | 90.3 | 90.5 | 90.05 | 90.8 | 90.35 | 96 095 | 8 683 341 | 797
| МагадЭн ао | 15:58:55 | 2.91 | +0.05 | +1.75% | 2.86 | 2.89 | 2.88 | 2.92 | 2.9 | 46 100 | 133 521 | 45
| МагадЭн ап | 15:55:23 | 2.19 | 0 | 0% | 2.19 | 2.2 | 2.19 | 2.23 | 2.2 | 25 600 | 56 444 | 40
| Магнит ао | 16:05:02 | 3 573.5 | +52 | +1.48% | 3 521.5 | 3 527.5 | 3 520.5 | 3 589.5 | 3 560 | 199 892 | 711 610 571 | 11 080
| Магнит4P01 | 16:04:40 | 96.69 | −0.19 | −0.20% | 96.88 | 96.92 | 96.54 | 96.96 | 96.76 | 1 859 | 1 798 821 | 108
| Магнит4P03 | 16:04:58 | 95.28 | −0.54 | −0.56% | 95.82 | 94.71 | 94.7 | 95.28 | 94.92 | 5 772 | 5 478 505 | 38
| Магнит4P05 | 16:04:37 | 106.89 | −0.96 | −0.89% | 107.85 | 107.85 | 106.3 | 108.23 | 107.22 | 53 614 | 57 485 483 | 1 471
| Магнит4P06 | 16:05:01 | 100 | 0 | 0% | 100 | 100 | 99.98 | 101 | 100 | 24 444 | 24 444 085 | 276
| Магнит4P07 | 13:08:43 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Магнит5P01 | 16:04:16 | 104.27 | +0.3 | +0.29% | 103.97 | 103.97 | 103.52 | 104.46 | 104 | 97 124 | 101 013 311 | 246
| Магнит5P02 | 16:05:02 | 107.77 | +0.15 | +0.14% | 107.62 | 107.62 | 107.43 | 108.69 | 107.78 | 3 135 | 3 379 059 | 134
| Магнит5P03 | 16:01:56 | 101.05 | −0.24 | −0.24% | 101.29 | 100.93 | 100.71 | 101.07 | 100.98 | 852 | 860 361 | 92
| МаксВозм | 16:01:40 | 1 118 | +7 | +0.63% | 1 111 | 1 118 | 1 118 | 1 118 | 1 118 | 280 | 313 040 | 1
| МаниКап1Р1 | 15:56:05 | 86.6 | +0.15 | +0.17% | 86.45 | 86.45 | 86.18 | 86.6 | 86.49 | 94 | 81 304 | 19
| МаниКап1Р2 | 15:59:44 | 87.07 | +0.27 | +0.31% | 86.8 | 86.85 | 86.85 | 87.28 | 86.93 | 59 | 51 291 | 16
| МаниКап1Р3 | 16:04:01 | 83.49 | −0.01 | −0.01% | 83.5 | 83.25 | 83 | 84 | 83.51 | 276 | 230 494 | 53
| МаниМен2П1 | 16:05:01 | 108.15 | +0.12 | +0.11% | 108.03 | 108.2 | 107.1 | 108.41 | 107.93 | 8 815 | 9 514 024 | 185
| МаниМенБО1 | 16:01:22 | 108 | +0.12 | +0.11% | 107.88 | 107.53 | 107.53 | 108 | 107.96 | 1 870 | 2 018 889 | 49
| Маныч02 | 16:04:28 | 95.65 | −0.34 | −0.35% | 95.99 | 95.9 | 95.65 | 95.9 | 95.88 | 54 | 38 832 | 4
| МаэстроБ1 | 10:42:08 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МБЭС 1P-01 | 16:05:08 | 98.24 | −0.13 | −0.13% | 98.37 | 98.46 | 98.24 | 98.92 | 98.61 | 16 | 15 778 | 7
| МБЭС 1P-02 | 15:36:18 | 99.05 | +0.45 | +0.46% | 98.6 | 98.25 | 98.24 | 99.05 | 98.7 | 38 | 37 505 | 10
| МБЭС 2P-01 | 16:04:58 | 92.33 | −0.08 | −0.09% | 92.41 | 93.27 | 92.33 | 93.27 | 92.59 | 11 | 10 185 | 3
| МБЭС 2P-02 | 15:42:10 | 98.29 | +0.02 | +0.02% | 98.27 | 98.27 | 98.15 | 98.3 | 98.25 | 1 128 | 1 108 205 | 35
| МБЭС 2P-03 | 16:01:15 | 99.9 | +0.12 | +0.12% | 99.78 | 99.67 | 99.51 | 100 | 99.81 | 1 677 | 1 673 879 | 45
| МВ ФИН 1Р3 | 16:02:17 | 99.72 | +0.03 | +0.03% | 99.69 | 99.7 | 99.45 | 99.75 | 99.64 | 6 405 | 6 381 727 | 375
| МВ ФИН 1Р4 | 16:05:08 | 103.11 | +0.62 | +0.60% | 102.49 | 102.55 | 102.37 | 103.33 | 103.05 | 4 067 | 4 191 187 | 236
| МВ ФИН 1Р5 | 16:05:02 | 93.86 | −0.6 | −0.64% | 94.46 | 94.46 | 93.84 | 94.98 | 94.21 | 15 787 | 14 872 201 | 416
| МВ ФИН 1Р6 | 16:04:58 | 108.02 | +0.62 | +0.58% | 107.4 | 107.7 | 107.4 | 108.48 | 107.96 | 6 067 | 6 550 097 | 301
| МгдОбл2022 | 16:01:17 | 93.18 | +0.18 | +0.19% | 93 | 92.07 | 91.74 | 93.58 | 93.15 | 227 | 211 450 | 25
| МгдОбл2023 | 16:04:54 | 95.52 | +0.02 | +0.02% | 95.5 | 95.52 | 94.5 | 95.53 | 95.42 | 613 | 584 908 | 96
| МГКЛ | 16:03:28 | 2.3915 | +0.0285 | +1.21% | 2.363 | 2.396 | 2.34 | 2.396 | 2.3715 | 1 015 800 | 2 408 789 | 456
| МГКЛ 1P1 | 16:04:36 | 104.76 | −0.1 | −0.10% | 104.86 | 104.77 | 104.7 | 104.84 | 104.77 | 154 | 161 338 | 29
| МГКЛ 1P2 | 15:10:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МГКЛ 1P3 | 16:04:34 | 88 | 0 | 0% | 88 | 88 | 88 | 88 | 88 | 201 | 176 880 | 9
| МГКЛ 1P4 | 15:39:25 | 86.5 | +0.1 | +0.12% | 86.4 | 85.67 | 85.66 | 86.5 | 85.85 | 69 | 59 238 | 12
| МГКЛ 1P5 | 15:58:45 | 92.92 | −0.27 | −0.29% | 93.19 | 93.23 | 92.5 | 93.23 | 92.72 | 1 707 | 1 582 712 | 87
| МГКЛ-1P6 | 16:04:45 | 106.39 | +0.66 | +0.62% | 105.73 | 105.69 | 105.1 | 106.8 | 105.94 | 1 374 | 1 455 601 | 105
| МГКЛ-1P7 | 15:59:39 | 122.79 | +1.06 | +0.87% | 121.73 | 119.5 | 119.5 | 123 | 122.7 | 1 464 | 1 796 301 | 103
| МГор73-об | 16:04:45 | 94.89 | +0.2 | +0.21% | 94.69 | 94.8 | 94.75 | 95.3 | 95.22 | 189 | 179 973 | 24
| МГТС-4ап | 16:03:18 | 790 | −4 | −0.50% | 794 | 792 | 788 | 800 | 792 | 585 | 463 582 | 104
| МГТС-5ао | 15:56:30 | 1 055 | +30 | +2.93% | 1 025 | 1 025 | 1 020 | 1 060 | 1 040 | 69 | 71 855 | 28
| МДС кл.А1 | 10:38:53 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МДС кл.А2 | 15:13:54 | N/A | | | 106 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕГАТКТ-01 | 16:05:05 | 79.42 | +1.92 | +2.48% | 77.5 | 77.3 | 77.29 | 80.45 | 78.8 | 628 | 494 855 | 96
| Мегафон2P2 | 10:39:10 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Мегафон2P4 | 16:03:47 | 99.25 | +0.05 | +0.05% | 99.2 | 99.1 | 99.01 | 99.25 | 99.1 | 1 023 | 1 013 800 | 13
| Мегафон2P5 | 15:45:37 | 99.3 | +0.01 | +0.01% | 99.29 | 99.3 | 99.3 | 99.3 | 99.3 | 218 | 216 474 | 11
| Мегафон2P6 | 16:01:27 | 99.88 | +0.38 | +0.38% | 99.5 | 99.5 | 99.15 | 99.9 | 99.53 | 2 907 | 2 893 391 | 51
| Мегафон2P7 | 15:56:42 | 100 | +0.31 | +0.31% | 99.69 | 99.69 | 99.25 | 100 | 99.88 | 303 335 | 303 115 949 | 130
| Мегафон2Р8 | 15:37:20 | 101 | 0 | 0% | 101 | 101.03 | 100.33 | 102.99 | 100.9 | 757 | 763 785 | 47
| Мегафон2Р9 | 15:57:57 | 100.36 | +0.35 | +0.35% | 100.01 | 100.38 | 100.01 | 100.66 | 100.22 | 399 | 399 863 | 33
| Мегион-ао | 15:44:30 | 307 | +5 | +1.66% | 302 | 306 | 306 | 307 | 307 | 90 | 27 610 | 4
| Мегион-ап | 15:36:57 | 205 | +2 | +0.99% | 203 | 205.5 | 201 | 205.5 | 203 | 410 | 83 325 | 14
| Медси 1P01 | 16:04:16 | 103.56 | +1.24 | +1.21% | 102.32 | 103.1 | 103.1 | 103.64 | 103.37 | 18 | 18 606 | 8
| Медси 1P02 | 15:58:10 | 94.8 | −0.42 | −0.44% | 95.22 | 95.31 | 94.47 | 95.31 | 94.87 | 143 | 135 664 | 60
| Медси 1P03 | 16:04:12 | 97.98 | −0.02 | −0.02% | 98 | 97.46 | 97.45 | 98.2 | 97.97 | 6 901 | 6 761 170 | 294
| Медскан1Р1 | 16:05:04 | 101.98 | +0.19 | +0.19% | 101.79 | 101.99 | 101.4 | 102 | 101.86 | 16 959 | 17 274 558 | 504
| МежИнБ01P1 | 15:10:50 | N/A | | | 65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МежИнБанк4 | 15:13:28 | N/A | | | 100.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕТАЛИН028 | 16:05:00 | 91.4752 | +0.4664 | +0.51% | 91.0088 | 91.4877 | 90.2507 | 91.4908 | 90.9303 | 45 | 3 189 952 | 18
| МЕТАЛИН1P2 | 16:04:58 | 96.476 | +0.676 | +0.71% | 95.8 | 96.4759 | 96.4759 | 96.476 | 96.2734 | 15 | 156 802 | 2
| МЕТАЛИН1P3 | 16:04:58 | N/A | | | 98.1141 | N/A | N/A | N/A | 98.9101 | 0 | 0 | 0
| МЕТАЛИН1P4 | 16:05:08 | 99.2 | −0.21 | −0.21% | 99.41 | 100.21 | 99.2 | 100.21 | 99.61 | 8 | 7 969 | 6
| МЕТАЛИН1P5 | 16:05:02 | N/A | | | 99.3101 | N/A | N/A | N/A | 100 | 0 | 0 | 0
| МЕТАЛИН1P6 | 16:04:59 | 98.56 | +0.05 | +0.05% | 98.51 | 98.74 | 97.52 | 98.74 | 98.04 | 234 | 229 417 | 50
| МЕТАЛИН1P8 | 16:04:58 | 98.93 | +0.29 | +0.29% | 98.64 | 98.64 | 98.59 | 99.05 | 98.84 | 94 | 92 909 | 9
| МЕТАЛИНP11 | 16:01:13 | 102.5516 | +0.4857 | +0.48% | 102.0659 | 102.2266 | 102.2218 | 102.5996 | 102.2762 | 21 | 232 721 | 9
| МЕТАЛИНP12 | 16:04:58 | 106.65 | +0.662 | +0.62% | 105.988 | 106.0673 | 104.9435 | 106.7342 | 106.0052 | 105 | 1 206 106 | 12
| МЕТАЛИНP13 | 15:35:58 | 100.3 | −0.2 | −0.20% | 100.5 | 100.1 | 100.05 | 100.33 | 100.23 | 438 | 439 001 | 27
| МЕТАЛИНP14 | 16:04:11 | 100.53 | −0.01 | −0.01% | 100.54 | 100.46 | 100.02 | 100.54 | 100.42 | 3 350 | 3 364 072 | 36
| МЕТАЛИНБ04 | 16:04:38 | 94.66 | +0.24 | +0.25% | 94.42 | 95.1 | 94.66 | 95.1 | 95.02 | 120 | 114 022 | 8
| МЕТАЛИНБ09 | 15.07.2025 19:00:04 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕТАЛН1P10 | 15:52:56 | 103.15 | +0.25 | +0.24% | 102.9 | 103.08 | 102.58 | 103.29 | 102.97 | 7 078 | 7 288 310 | 67
| 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
| Мечел ао | 16:05:02 | 85.89 | −1.4 | −1.60% | 87.29 | 87.2 | 85.46 | 87.49 | 86.17 | 10 322 647 | 889 497 662 | 31 430
| Мечел ап | 16:05:02 | 79.65 | +0.05 | +0.06% | 79.6 | 79.6 | 78.45 | 79.95 | 79.15 | 1 105 800 | 87 540 208 | 3 314
| МигКр 02 | 16:05:01 | 94.49 | −0.19 | −0.20% | 94.68 | 94.45 | 94 | 94.7 | 94.43 | 549 | 248 844 | 56
| МигКр 03 | 15:53:40 | 97.94 | −0.12 | −0.12% | 98.06 | 98.07 | 97.94 | 98.45 | 98.23 | 575 | 316 292 | 81
| МигКр 04 | 16:04:42 | 100.46 | −0.19 | −0.19% | 100.65 | 100.37 | 100.06 | 100.48 | 100.22 | 92 | 66 387 | 23
| МИКРАН БО1 | 16:04:23 | 90.89 | +0.39 | +0.43% | 90.5 | 90.59 | 90.22 | 91 | 90.62 | 731 | 662 396 | 62
| МиратФ1Р2 | 10:42:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МИРРИКО1P1 | 15:47:02 | 90.2 | +0.21 | +0.23% | 89.99 | 90.4 | 89.25 | 90.5 | 90.17 | 907 | 817 842 | 64
| МИРРИКО1P2 | 15:48:12 | 90.55 | +0.28 | +0.31% | 90.27 | 90.56 | 90.54 | 90.7 | 90.64 | 482 | 436 897 | 27
| МКБ 1P4 | 15:51:19 | 104.01 | +0.44 | +0.42% | 103.57 | 98.57 | 98.02 | 104.01 | 98.75 | 27 | 26 662 | 9
| МКБ ао | 16:04:59 | 6.9 | +0.021 | +0.31% | 6.879 | 6.896 | 6.805 | 6.933 | 6.862 | 2 791 700 | 19 157 146 | 1 564
| МКБ ЗО2017 | 16:03:02 | 56.17 | +0.0251 | +0.04% | 56.1449 | 56.569 | 56.17 | 69 | 53.1793 | 42 | 1 954 191 | 30
| МКБ ЗО2021 | 15:09:01 | 50.4 | −1.4999 | −2.89% | 51.8999 | 50.6682 | 49.9947 | 50.6682 | 50.0166 | 206 | 8 032 386 | 20
| МКБ ЗО2027 | 16:04:59 | 79.5306 | −0.9412 | −1.17% | 80.4718 | 79.608 | 79.5202 | 80.4798 | 79.8618 | 69 | 4 295 871 | 25
| МКБ ЗО26-1 | 16:05:01 | 97.4695 | +1.0795 | +1.12% | 96.39 | 97.8985 | 96.1362 | 97.8985 | 97.0223 | 5 | 442 194 | 4
| МКБ ЗО26-2 | 16:05:01 | 94.9 | +0.715 | +0.76% | 94.185 | 94.6849 | 94.1929 | 94.9 | 94.8004 | 73 | 5 395 055 | 22
| МКЛизинг1 | 16:02:21 | 94.8 | 0 | 0% | 94.8 | 95.98 | 94.8 | 95.98 | 94.97 | 458 | 386 676 | 41
| МКПАО "ВК" | 16:05:02 | 329 | −2 | −0.60% | 331 | 331.5 | 327.3 | 332.7 | 329.5 | 3 804 125 | 1 253 609 715 | 20 788
| МКПАО ЮМГ | 16:05:03 | 727.9 | −6 | −0.82% | 733.9 | 733.9 | 723 | 735 | 727.8 | 7 350 | 5 349 519 | 602
| МЛФТ БО-01 | 16:04:51 | 96.09 | −0.86 | −0.89% | 96.95 | 97.67 | 94.18 | 97.67 | 96.39 | 344 | 99 479 | 74
| МЛФТ БО-02 | 16:05:01 | 76.61 | +0.92 | +1.22% | 75.69 | 75.92 | 75 | 76.99 | 75.74 | 905 | 685 449 | 108
| ММЗ001P-01 | 16:05:01 | 100 | +0.01 | +0.01% | 99.99 | 100 | 99.98 | 100 | 100 | 23 | 16 099 | 8
| ММЗ001P-02 | 16:02:02 | 106.23 | −0.41 | −0.38% | 106.64 | 106.64 | 105.23 | 106.64 | 105.87 | 114 | 120 690 | 20
| ММК | 16:05:02 | 33.3 | +0.29 | +0.88% | 33.01 | 33.1 | 32.7 | 33.5 | 33.145 | 18 929 750 | 627 471 252 | 25 649
| ММЦБ П01-1 | 15:12:19 | 93.51 | −0.1 | −0.11% | 93.61 | 94.76 | 93.43 | 94.76 | 93.8 | 4 | 3 752 | 3
| ММЦБ П01-2 | 16:04:24 | 88.31 | +0.3 | +0.34% | 88.01 | 88.35 | 87.06 | 88.4 | 88.12 | 75 | 66 088 | 21
| МОНОП 1P01 | 16:03:21 | 96.41 | +0.93 | +0.97% | 95.48 | 95.5 | 95 | 97.11 | 96.42 | 225 | 216 940 | 52
| МОНОП 1P02 | 16:04:54 | 103.14 | −0.33 | −0.32% | 103.47 | 103.47 | 103 | 103.84 | 103.21 | 418 | 431 428 | 88
| МОНОП 1P03 | 16:04:39 | 100.65 | −0.1 | −0.10% | 100.75 | 100.74 | 100.21 | 100.75 | 100.49 | 23 603 | 23 719 748 | 903
| МОНОП 1P04 | 16:03:35 | 102.85 | +0.4 | +0.39% | 102.45 | 102.66 | 102.45 | 102.9 | 102.82 | 4 190 | 4 307 962 | 225
| МОНОП 1P05 | 16:04:56 | 101.12 | −0.06 | −0.06% | 101.18 | 101.48 | 100.61 | 101.48 | 100.95 | 7 623 | 7 695 208 | 520
| МордЭнСб | 15:51:35 | 0.694 | −0.01 | −1.42% | 0.704 | 0.706 | 0.694 | 0.716 | 0.706 | 710 000 | 500 840 | 34
| МосБиржа | 16:05:02 | 171.85 | +0.84 | +0.49% | 171.01 | 171.01 | 170.11 | 171.99 | 171.28 | 3 967 640 | 679 590 104 | 25 317
| МосКред 15 | 15:07:49 | N/A | | | 63.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МОСМСП6 02 | 16:04:58 | N/A | | | 97.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МосОб35015 | 16:05:06 | 88.8 | +0.16 | +0.18% | 88.64 | 88.65 | 88.45 | 88.97 | 88.63 | 1 524 | 405 232 | 39
| МосОб35016 | 16:02:21 | 88.77 | +0.77 | +0.88% | 88 | 88.76 | 87.67 | 88.79 | 88.44 | 2 015 | 534 613 | 19
| Мостотрест | 16:00:44 | 127.05 | −0.35 | −0.27% | 127.4 | 128.45 | 126.45 | 129.2 | 127.85 | 30 820 | 3 940 843 | 339
| МОСТРЕСТ 7 | 16:04:59 | 84.98 | −0.01 | −0.01% | 84.99 | 84.98 | 84.98 | 84.98 | 84.98 | 1 | 850 | 1
| МОСТРЕСТ 8 | 16:04:53 | 83 | +0.1 | +0.12% | 82.9 | 83 | 83 | 83 | 83 | 1 | 830 | 1
| МоторТ1Р03 | 16:02:36 | 90.21 | −0.08 | −0.09% | 90.29 | 90.21 | 90.18 | 90.21 | 90.2 | 48 | 27 060 | 6
| МоторТ1Р04 | 16:03:12 | 78.3 | +0.41 | +0.53% | 77.89 | 78.48 | 78 | 78.7 | 78.32 | 153 | 119 837 | 32
| МоторТ1Р05 | 16:03:46 | 89.7 | −0.1 | −0.11% | 89.8 | 89.84 | 89.7 | 89.84 | 89.78 | 22 | 19 752 | 10
| МОЭ 1Р01 | 16:02:13 | 98.29 | −0.3 | −0.30% | 98.59 | 98.53 | 98.13 | 98.53 | 98.22 | 1 250 | 1 227 810 | 167
| МОЭК БО1P3 | 15:48:36 | 100.66 | −0.07 | −0.07% | 100.73 | 100.75 | 100.66 | 100.75 | 100.67 | 89 | 89 596 | 9
| МОЭК БО1P4 | 16:03:46 | 99.81 | −0.29 | −0.29% | 100.1 | 100.1 | 99.54 | 100.23 | 99.84 | 122 | 121 807 | 39
| МОЭК БО1P5 | 15:56:10 | N/A | | | 94.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МСБЛиз2P05 | 16:04:58 | 93.22 | −0.31 | −0.33% | 93.53 | 94.06 | 91.2 | 94.06 | 92.25 | 563 | 216 381 | 79
| МСБЛиз3P01 | 16:05:01 | 95.3 | +0.01 | +0.01% | 95.29 | 95.1 | 94.67 | 95.32 | 94.92 | 190 | 82 653 | 32
| МСБЛиз3P02 | 16:04:54 | 94.56 | −0.04 | −0.04% | 94.6 | 94.32 | 94.3 | 94.59 | 94.36 | 200 | 106 949 | 42
| МСБЛиз3P03 | 16:00:07 | 94.23 | −0.13 | −0.14% | 94.36 | 94.01 | 94.01 | 94.62 | 94.37 | 355 | 234 511 | 56
| МСБЛиз3P04 | 16:03:30 | 101.4 | +0.09 | +0.09% | 101.31 | 101.37 | 100.71 | 101.4 | 101.35 | 621 | 629 373 | 37
| МСБЛиз3P05 | 15:32:41 | 99.99 | −0.04 | −0.04% | 100.03 | 99.99 | 99.98 | 99.99 | 99.99 | 524 | 523 945 | 17
| МСПБанк1P1 | 15:11:57 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МСПБанк1P2 | 16:04:29 | 96.93 | 0 | 0% | 96.93 | 96.93 | 96.87 | 96.93 | 96.88 | 1 749 | 1 694 417 | 71
| 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 | 10:37:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-14 | 16:05:00 | 87.23 | +0.66 | +0.76% | 86.57 | 86.44 | 86.44 | 87.28 | 86.86 | 1 439 | 1 249 967 | 164
| МТС 1P-15 | 16:04:15 | 91.31 | +1.31 | +1.46% | 90 | 90 | 90 | 92.92 | 91.18 | 211 | 192 390 | 39
| 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 | 16:03:24 | 96.5 | 0 | 0% | 96.5 | 96.63 | 96.03 | 96.63 | 96.29 | 3 037 | 2 924 428 | 121
| МТС 1P-21 | 16:04:57 | 94.65 | −0.2 | −0.21% | 94.85 | 94.38 | 94.33 | 94.68 | 94.35 | 4 046 | 3 817 444 | 54
| МТС 1P-25 | 12:19:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-27 | 16:03:52 | 102.77 | +0.87 | +0.85% | 101.9 | 100.23 | 99.51 | 102.93 | 100.61 | 347 | 349 100 | 27
| МТС 1P-28 | 16:04:17 | 104.83 | −0.1 | −0.10% | 104.93 | 104.93 | 104.01 | 104.93 | 104.3 | 78 957 | 82 352 584 | 812
| МТС 2P-01 | 16:04:40 | 97.31 | +0.17 | +0.18% | 97.14 | 97.05 | 97 | 97.31 | 97.01 | 24 417 | 23 685 832 | 83
| МТС 2P-02 | 16:04:52 | 96.5 | +0.4 | +0.42% | 96.1 | 96.39 | 96.15 | 96.57 | 96.48 | 278 | 268 205 | 31
| МТС 2P-03 | 11:37:08 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 2P-04 | 16:00:07 | 97.79 | −0.26 | −0.27% | 98.05 | 97.85 | 97.7 | 98.09 | 97.75 | 971 | 949 167 | 41
| МТС 2P-05 | 16:04:54 | 98.17 | −0.12 | −0.12% | 98.29 | 98.1 | 97.72 | 98.2 | 97.86 | 24 006 | 23 493 249 | 136
| МТС 2P-06 | 16:03:23 | 98.23 | +0.41 | +0.42% | 97.82 | 97.43 | 97.43 | 98.5 | 98.1 | 1 766 | 1 732 457 | 88
| МТС 2P-07 | 16:05:00 | 103.56 | +0.35 | +0.34% | 103.21 | 103.52 | 102.88 | 103.92 | 103.2 | 19 792 | 20 426 040 | 237
| МТС 2P-09 | 12:10:11 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 2P-10 | 16:04:55 | 103.2 | −0.29 | −0.28% | 103.49 | 103.54 | 103 | 103.54 | 103.38 | 11 670 | 12 064 998 | 200
| МТС 2P-11 | 16:03:37 | 105.69 | +0.21 | +0.20% | 105.48 | 107.9 | 105.55 | 107.9 | 105.87 | 1 357 | 1 436 701 | 58
| МТС 2P-12 | 16:03:52 | 101.32 | +0.04 | +0.04% | 101.28 | 101.28 | 101 | 101.88 | 101.16 | 29 174 | 29 512 906 | 209
| МТС Банк | 16:05:02 | 1 202.5 | +13 | +1.09% | 1 189.5 | 1 189.5 | 1 188 | 1 210.5 | 1 201 | 48 603 | 58 379 478 | 1 968
| МТС БО-02 | 16:03:30 | 93.58 | +0.03 | +0.03% | 93.55 | 93.58 | 93.58 | 93.58 | 93.58 | 2 | 1 872 | 1
| МТС-ао | 16:05:02 | 204.15 | +3.4 | +1.69% | 200.75 | 200.95 | 200.95 | 204.3 | 203.1 | 4 216 620 | 857 036 805 | 14 812
| МТС-Банк02 | 16:04:11 | 99.54 | +0.05 | +0.05% | 99.49 | 99.5 | 99.44 | 99.58 | 99.51 | 1 210 | 1 204 114 | 61
| МТС-Банк03 | 16:04:28 | 97.8 | +0.96 | +0.99% | 96.84 | 96.84 | 96.83 | 97.9 | 97.44 | 23 163 | 22 569 339 | 66
| МТС-Банк04 | 15:41:23 | 100.37 | +0.03 | +0.03% | 100.34 | 100.38 | 100.37 | 100.38 | 100.38 | 6 | 6 023 | 5
| МТС-Банк05 | 16:04:30 | 103.76 | −0.05 | −0.05% | 103.81 | 103.56 | 103.34 | 103.8 | 103.54 | 1 140 | 1 180 340 | 41
| МЦП-01 | 16:02:42 | 103.56 | +0.18 | +0.17% | 103.38 | 103.44 | 102.91 | 103.56 | 103.3 | 397 | 410 082 | 62
| МэйлБ1Р1 | 16:00:12 | 89.73 | +0.23 | +0.26% | 89.5 | 88.82 | 88.8 | 89.75 | 89.57 | 4 451 | 3 986 719 | 128
| МэйлЗО25 | 10:22:46 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НакопРез | 16:00:45 | 3 317.5 | +17.5 | +0.53% | 3 300 | 3 304 | 3 303.5 | 3 318.5 | 3 312 | 7 326 | 24 263 363 | 102
| Неолизинг1 | 16:04:58 | 93.28 | +0.88 | +0.95% | 92.4 | 92.84 | 92.04 | 93.3 | 92.4 | 34 | 27 018 | 11
| НЕФАЗ | 16:04:58 | 271 | +3 | +1.12% | 268 | 272.5 | 268 | 273 | 271 | 500 | 135 455 | 20
| НЗРМ БО-01 | 16:04:58 | 89.12 | −0.47 | −0.52% | 89.59 | 87.81 | 87.81 | 89.6 | 88.87 | 106 | 58 879 | 25
| НижгорОб15 | 15:55:31 | 94.77 | −0.18 | −0.19% | 94.95 | 94.8 | 94.57 | 94.81 | 94.79 | 651 | 431 942 | 36
| НижгорОб16 | 16:04:09 | 94.53 | −1.54 | −1.60% | 96.07 | 94.53 | 94.38 | 95.94 | 94.55 | 95 | 89 820 | 31
| Нижегород1 | 16:04:58 | 80.97 | −1.54 | −1.87% | 82.51 | 82.99 | 79.99 | 82.99 | 80.59 | 204 | 164 411 | 15
| Нижкамшина | 15:37:14 | 40 | +0.05 | +0.13% | 39.95 | 39.65 | 39.5 | 40.05 | 39.9 | 2 400 | 95 725 | 13
| НКК 11 | 10:39:18 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НКК 12 | 10:38:01 | 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 | 16:04:21 | 96.86 | −0.03 | −0.03% | 96.89 | 96.69 | 96.69 | 97.19 | 96.81 | 134 | 129 721 | 23
| НКНХ 1Р-02 | 15:59:45 | 89.38 | 0 | 0% | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | 2 | 1 788 | 1
| НКНХ 1Р-03 | 16:03:31 | 99.5 | +0.6 | +0.61% | 98.9 | 99.33 | 98.8 | 99.5 | 99.37 | 2 964 | 2 945 189 | 103
| НКНХ ао | 16:05:02 | 82.3 | +0.35 | +0.43% | 81.95 | 82.5 | 81.6 | 82.8 | 82.25 | 12 770 | 1 050 220 | 282
| НКНХ ап | 16:04:57 | 68.78 | +0.24 | +0.35% | 68.54 | 68.44 | 68.02 | 68.8 | 68.52 | 43 420 | 2 974 757 | 477
| НКХП ао | 16:04:51 | 579 | 0 | 0% | 579 | 579.5 | 565 | 587.5 | 579 | 40 650 | 23 530 265 | 1 096
| НЛМК ао | 16:05:02 | 111.94 | +0.86 | +0.77% | 111.08 | 111.22 | 110.56 | 112.46 | 111.62 | 3 417 610 | 381 439 813 | 10 229
| НЛМКЗО26-Д | 16:05:00 | 99.2974 | +0.7971 | +0.81% | 98.5003 | 99.2974 | 99.2974 | 99.2974 | 99.2974 | 1 | 77 411 | 1
| НЛМКЗО26-Е | 16:04:56 | 96.168 | −0.3935 | −0.41% | 96.5615 | 96.168 | 96.168 | 96.168 | 96.168 | 1 | 87 660 | 1
| НМТП ао | 16:05:07 | 8.55 | +0.04 | +0.47% | 8.51 | 8.525 | 8.49 | 8.6 | 8.535 | 4 549 800 | 38 839 274 | 1 860
| НоваБев ао | 16:04:57 | 426 | −3 | −0.70% | 429 | 428.5 | 419 | 433 | 426 | 764 329 | 325 532 299 | 8 649
| НоваБевБП4 | 16:03:35 | 96.06 | +0.28 | +0.29% | 95.78 | 95.64 | 95.51 | 96.06 | 95.72 | 8 127 | 3 889 605 | 155
| НоваБевБП5 | 16:00:22 | 92.6 | +0.14 | +0.15% | 92.46 | 92.46 | 91.84 | 92.65 | 92.27 | 3 978 | 3 670 574 | 223
| НоваБевБП6 | 16:04:24 | 98.71 | +0.51 | +0.52% | 98.2 | 98.59 | 98.27 | 98.99 | 98.64 | 1 304 | 1 286 266 | 164
| НоваБевБП7 | 16:02:38 | 99.58 | −0.12 | −0.12% | 99.7 | 99.9 | 99 | 99.9 | 99.48 | 32 883 | 32 713 383 | 261
| Новатэк ао | 16:05:02 | 1 043.2 | −3.6 | −0.34% | 1 046.8 | 1 049 | 1 037.4 | 1 055 | 1 046 | 1 473 237 | 1 541 105 911 | 22 270
| НОВАТЭК1Р1 | 16:01:36 | 94.26 | 0 | 0% | 94.26 | 94.24 | 94.07 | 94.26 | 94.16 | 2 282 | 2 148 641 | 109
| НОВАТЭК1Р2 | 16:04:58 | 100.0981 | −0.0019 | 0% | 100.1 | 101.3725 | 99.916 | 101.3725 | 100.3068 | 3 696 | 28 901 827 | 522
| НОВАТЭК1Р3 | 16:05:01 | 108.5999 | +0.3982 | +0.37% | 108.2017 | 109.4996 | 107.146 | 109.4996 | 108.3392 | 1 602 | 13 530 408 | 214
| НОВАТЭК1Р4 | 16:02:35 | 103.99 | −0.2599 | −0.25% | 104.2499 | 104.4 | 103.5 | 104.4899 | 103.581 | 695 | 56 121 315 | 64
| Новосиб 21 | 16:02:25 | 97.59 | −0.07 | −0.07% | 97.66 | 97.62 | 97.31 | 97.62 | 97.58 | 385 | 112 707 | 25
| Новосиб 22 | 16:04:55 | 98.19 | +0.83 | +0.85% | 97.36 | 98.19 | 98.19 | 98.19 | 98.19 | 1 | 982 | 1
| Новосиб 23 | 16:04:57 | 95.05 | +0.1 | +0.11% | 94.95 | 94.96 | 94.73 | 95.5 | 94.91 | 1 450 | 1 376 189 | 107
| Новосиб 24 | 16:02:34 | 103 | +0.01 | +0.01% | 102.99 | 102.99 | 102.37 | 103.59 | 103.04 | 582 | 599 675 | 79
| Новосиб 26 | 16:04:52 | 104.63 | 0 | 0% | 104.63 | 104.68 | 104.57 | 104.7 | 104.66 | 9 737 | 10 191 225 | 261
| Новосиб10 | 15:59:43 | 92.18 | 0 | 0% | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | 2 | 553 | 1
| Новотр 1Р2 | 16:02:42 | 97.74 | −0.16 | −0.16% | 97.9 | 97.59 | 96.96 | 97.96 | 97.59 | 7 410 | 2 711 829 | 148
| Новотр 1Р3 | 15:58:42 | 94.11 | +0.57 | +0.61% | 93.54 | 93.92 | 93.3 | 94.14 | 93.94 | 1 916 | 1 799 890 | 102
| Новотр 1Р4 | 16:04:21 | 96.78 | −0.36 | −0.37% | 97.14 | 97.14 | 96.01 | 97.14 | 96.5 | 840 | 810 631 | 151
| Новотр 1Р5 | 16:04:21 | 97.26 | −0.23 | −0.24% | 97.49 | 97.47 | 96.26 | 97.47 | 97.31 | 1 170 | 1 138 555 | 107
| Новотр 1Р6 | 16:04:55 | 109.73 | +0.13 | +0.12% | 109.6 | 110 | 109.35 | 110 | 109.87 | 3 949 | 4 338 923 | 65
| Новсиб 8об | 16:05:01 | 97.15 | +0.03 | +0.03% | 97.12 | 97.07 | 97.07 | 97.15 | 97.07 | 17 | 3 301 | 2
| Новсиб 9об | 15:13:42 | N/A | | | 95.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НовТех1Р1 | 16:01:30 | 103.28 | +0.34 | +0.33% | 102.94 | 104.18 | 102.6 | 104.18 | 103.13 | 333 | 343 425 | 42
| НовТех1Р2 | 15:57:27 | 111.85 | 0 | 0% | 111.85 | 111.9 | 110.92 | 112.08 | 111.61 | 2 012 | 2 245 578 | 164
| НовТех1Р3 | 15:59:44 | 99.11 | −0.24 | −0.24% | 99.35 | 99.16 | 98.87 | 99.36 | 99.17 | 589 | 584 090 | 48
| НовТех1Р4 | 16:04:18 | 105.91 | +0.57 | +0.54% | 105.34 | 105.92 | 105.31 | 105.93 | 105.64 | 942 | 995 139 | 88
| НовТех1Р5 | 16:01:23 | 108.9 | +2.14 | +2.00% | 106.76 | 108.54 | 107.01 | 108.9 | 108.02 | 850 | 918 175 | 56
| НовТех1Р6 | 16:05:08 | 102.99 | +0.17 | +0.17% | 102.82 | 102.98 | 102.95 | 102.99 | 102.96 | 73 | 75 159 | 18
| НовТех1Р7 | 16:04:25 | 102.34 | +0.66 | +0.65% | 101.68 | 102.46 | 101.13 | 102.9 | 101.98 | 2 784 | 2 839 060 | 217
| НовТехнБ1 | 16:04:39 | 95.75 | +0.25 | +0.26% | 95.5 | 95.94 | 95.51 | 95.94 | 95.73 | 1 022 | 978 347 | 98
| НовТехнБ2 | 16:03:53 | 90.28 | +0.29 | +0.32% | 89.99 | 90.03 | 89.65 | 91.12 | 90.41 | 2 462 | 2 225 772 | 283
| НовТехнБ3 | 15:59:40 | 97.54 | +0.04 | +0.04% | 97.5 | 97.68 | 97.52 | 98.03 | 97.81 | 494 | 483 188 | 113
| НорНик Б10 | 16:05:07 | 99.65 | −0.15 | −0.15% | 99.8 | 100.49 | 99.01 | 100.49 | 99.84 | 676 | 674 887 | 67
| НорНик БО9 | 16:02:20 | 99.2 | +0.2 | +0.20% | 99 | 99.5 | 98.9 | 99.78 | 99.01 | 21 381 | 21 169 684 | 185
| НорНик1P10 | 15:57:51 | 110.2896 | +1.1896 | +1.09% | 109.1 | 108 | 108 | 110.2896 | 108.6869 | 10 | 84 731 | 4
| НорНик1P11 | 15:31:47 | 100.8 | +0.001 | 0% | 100.799 | 101 | 100.2686 | 101 | 100.6036 | 1 742 | 19 017 499 | 22
| НорНик1P12 | 15:55:41 | 104.7264 | +0.0715 | +0.07% | 104.6549 | 104.5429 | 104.5429 | 104.7304 | 104.6666 | 3 | 24 479 | 3
| НорНикБ1P2 | 16:04:34 | 97.81 | −0.17 | −0.17% | 97.98 | 97.93 | 97.38 | 97.98 | 97.68 | 1 009 | 985 588 | 109
| НорНикБ1P5 | 15:42:54 | N/A | | | 102.8274 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НорНикБ1P6 | 16:04:08 | 98.7174 | +1.2174 | +1.25% | 97.5 | 98.7174 | 98.7174 | 98.7174 | 98.615 | 1 | 10 696 | 1
| НорНикБ1P7 | 16:05:01 | 99 | −0.02 | −0.02% | 99.02 | 99.12 | 98.55 | 99.3 | 98.95 | 51 450 | 50 910 137 | 314
| НорНикБ1P8 | 16:04:56 | 101.9907 | +0.5407 | +0.53% | 101.45 | 101.55 | 101.5 | 101.9999 | 101.8013 | 42 488 | 337 196 003 | 195
| НорНикБ1P9 | 14:37:02 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НорНикЗ25Д | 16:05:02 | 99.4249 | +0.0249 | +0.03% | 99.4 | 99.7845 | 99.4243 | 99.7845 | 99.4923 | 9 | 698 064 | 6
| НорНикЗ26Д | 16:05:02 | 96.7996 | −0.0978 | −0.10% | 96.8974 | 96.7 | 96.1 | 96.9982 | 96.2387 | 447 | 33 536 676 | 29
| НПакБО-01 | 15:21:19 | N/A | | | 126 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НэппиБО01 | 16:01:22 | 93.95 | +0.06 | +0.06% | 93.89 | 93.9 | 93.89 | 94.24 | 93.93 | 350 | 328 751 | 73
| ОВК ао | 16:05:00 | 37.3 | +0.12 | +0.32% | 37.18 | 37.18 | 36.98 | 37.66 | 37.3 | 1 560 916 | 58 218 247 | 6 035
| ОГК-2 2Р01 | 16:03:22 | 94.55 | +0.5 | +0.53% | 94.05 | 93.74 | 93.74 | 94.55 | 94.22 | 146 | 137 559 | 13
| ОГК-2 ао | 16:04:56 | 0.3291 | −0.0023 | −0.69% | 0.3314 | 0.3316 | 0.3248 | 0.333 | 0.3286 | 71 972 000 | 23 651 483 | 3 028
| ОДК 01 | 16:04:21 | 92.8 | +0.31 | +0.34% | 92.49 | 93 | 92.58 | 93 | 92.79 | 1 919 | 1 780 618 | 20
| Озон 1Р01 | 16:04:55 | 97.49 | −0.38 | −0.39% | 97.87 | 98.37 | 96.8 | 98.37 | 97.72 | 94 | 91 860 | 24
| Озон 1Р02 | 16:04:49 | 96.35 | +1.1 | +1.15% | 95.25 | 95.2 | 94.89 | 96.35 | 95.44 | 1 219 | 1 163 464 | 106
| ОилРес1P1 | 16:05:08 | 105.05 | +0.06 | +0.06% | 104.99 | 104.9 | 104 | 105.05 | 104.91 | 12 487 | 13 100 345 | 589
| ОилРесур01 | 16:04:27 | 81.71 | −0.09 | −0.11% | 81.8 | 81.7 | 80.06 | 82.6 | 81.71 | 2 705 | 2 210 198 | 313
| О'КЕЙ Б1Р2 | 16:02:46 | 83.38 | −0.07 | −0.08% | 83.45 | 83.67 | 83.38 | 83.99 | 83.78 | 181 | 151 644 | 40
| О'КЕЙ Б1Р4 | 16:04:54 | 80.7 | +0.46 | +0.57% | 80.24 | 80.24 | 80.13 | 81.5 | 80.54 | 24 | 19 330 | 16
| О'КЕЙ Б1Р5 | 16:04:56 | 91.57 | −0.13 | −0.14% | 91.7 | 91.6 | 91.55 | 91.69 | 91.55 | 11 643 | 10 659 629 | 43
| О'КЕЙ Б1Р6 | 16:04:53 | 95.57 | −0.15 | −0.16% | 95.72 | 92.31 | 92.31 | 95.8 | 95.17 | 1 807 | 1 719 725 | 181
| О'КЕЙ Б1Р7 | 16:04:22 | 104.95 | +0.06 | +0.06% | 104.89 | 105 | 104.51 | 105 | 104.75 | 2 491 | 2 609 444 | 162
| О'КЕЙ Ф1Р1 | 16:04:12 | 93.61 | −0.13 | −0.14% | 93.74 | 93.84 | 93.6 | 93.84 | 93.63 | 727 | 680 706 | 57
| Омега01 | 15:53:03 | 83.15 | −0.08 | −0.10% | 83.23 | 83.25 | 82.88 | 83.48 | 83.2 | 942 | 783 700 | 105
| ОМЗ-ап | 15:16:06 | 9 600 | +160 | +1.69% | 9 440 | 9 780 | 9 360 | 9 780 | 9 580 | 6 | 57 520 | 6
| ОмскОб20 | 16:04:53 | 96.82 | +0.39 | +0.40% | 96.43 | 96.69 | 96.12 | 96.95 | 96.65 | 340 | 131 445 | 39
| ОПИФ MM | 12:02:27 | 1 254 | +1 | +0.08% | 1 253 | 1 254 | 1 254 | 1 254 | 1 254 | 1 | 1 254 | 1
| Органик1Р1 | 16:04:44 | 108.84 | +0.28 | +0.26% | 108.56 | 109 | 108.49 | 109.1 | 108.82 | 196 | 213 278 | 53
| ОргСинт ао | 16:04:38 | 74.4 | +0.6 | +0.81% | 73.8 | 74.2 | 73.6 | 74.7 | 74.2 | 15 630 | 1 159 407 | 231
| ОргСинт ап | 16:04:34 | 17.67 | +0.07 | +0.40% | 17.6 | 17.74 | 17.49 | 17.77 | 17.69 | 65 930 | 1 166 165 | 336
| Оренб35004 | 15:49:57 | 94.17 | −0.65 | −0.69% | 94.82 | 94.5 | 93.96 | 94.5 | 94.14 | 31 | 29 182 | 10
| ОРЕОЛСтрой | 09:50:15 | N/A | | | 8 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОСТРОВМ-01 | 15:50:29 | 100 | +0.61 | +0.61% | 99.39 | 100.03 | 99.66 | 100.03 | 99.98 | 363 | 362 937 | 40
| ОФЗ 25085 | 15:45:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 26207 | 16:04:55 | 92.432 | +0.398 | +0.43% | 92.034 | 92.199 | 92.034 | 92.537 | 92.193 | 24 679 | 22 752 351 | 1 255
| ОФЗ 26212 | 16:05:01 | 86.556 | +0.446 | +0.52% | 86.11 | 86.114 | 86.114 | 86.624 | 86.466 | 10 005 | 8 650 882 | 1 109
| ОФЗ 26218 | 16:04:42 | 79.009 | +0.606 | +0.77% | 78.403 | 78.403 | 78.324 | 79.099 | 78.67 | 386 014 | 303 675 596 | 1 122
| ОФЗ 26219 | 16:04:52 | 93.75 | +0.23 | +0.25% | 93.52 | 93.52 | 93.285 | 93.75 | 93.651 | 59 169 | 55 412 150 | 1 126
| ОФЗ 26221 | 16:05:02 | 71.579 | +0.481 | +0.68% | 71.098 | 71.098 | 71 | 72.01 | 71.691 | 307 537 | 220 477 350 | 1 460
| ОФЗ 26224 | 16:05:01 | 80.299 | +0.295 | +0.37% | 80.004 | 80.242 | 79.602 | 80.677 | 80.108 | 330 459 | 264 731 746 | 877
| ОФЗ 26225 | 16:04:59 | 67.129 | +0.477 | +0.72% | 66.652 | 66.652 | 66.533 | 67.491 | 67.095 | 43 035 | 28 874 388 | 2 504
| ОФЗ 26226 | 16:04:53 | 93.696 | +0.306 | +0.33% | 93.39 | 93.39 | 93.32 | 93.7 | 93.54 | 77 320 | 72 324 971 | 1 163
| ОФЗ 26228 | 16:05:01 | 79.84 | +0.708 | +0.89% | 79.132 | 79.201 | 79.18 | 79.841 | 79.537 | 15 549 | 12 361 717 | 1 079
| ОФЗ 26229 | 16:05:00 | 97.698 | +0.349 | +0.36% | 97.349 | 97.4 | 97.315 | 97.7 | 97.442 | 744 628 | 725 577 806 | 1 346
| ОФЗ 26230 | 16:05:02 | 63.755 | +0.428 | +0.68% | 63.327 | 63.327 | 63.277 | 64.2 | 63.931 | 305 715 | 195 445 948 | 3 055
| ОФЗ 26231 | 15:50:42 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 26232 | 16:04:39 | 85.65 | +0.329 | +0.39% | 85.321 | 85.569 | 85.3 | 86.021 | 85.591 | 12 163 | 10 410 462 | 1 041
| ОФЗ 26233 | 16:05:00 | 58.868 | +0.478 | +0.82% | 58.39 | 58.4 | 58.4 | 59.387 | 58.879 | 409 531 | 241 125 737 | 4 881
| ОФЗ 26234 | 14.07.2025 23:50:04 | 99.946 | +0.039 | +0.04% | 99.907 | 99.907 | 99.8 | 99.98 | 99.931 | 1 469 894 | 1 468 875 946 | 2 387
| ОФЗ 26235 | 16:05:02 | 70.154 | +0.434 | +0.62% | 69.72 | 69.997 | 69.511 | 70.299 | 69.952 | 9 299 | 6 504 865 | 859
| ОФЗ 26236 | 16:05:08 | 81.864 | +0.31 | +0.38% | 81.554 | 81.555 | 81.401 | 81.983 | 81.768 | 69 145 | 56 538 778 | 1 735
| ОФЗ 26237 | 16:05:01 | 80.381 | +0.254 | +0.32% | 80.127 | 80.201 | 80.129 | 80.449 | 80.283 | 12 231 | 9 819 420 | 605
| ОФЗ 26238 | 16:05:02 | 58.2 | +0.175 | +0.30% | 58.025 | 58.025 | 57.99 | 58.54 | 58.198 | 3 724 526 | 2 168 196 050 | 15 439
| ОФЗ 26239 | 16:05:02 | 72.667 | +0.285 | +0.39% | 72.382 | 72.4 | 72.15 | 72.978 | 72.614 | 289 438 | 210 171 562 | 1 101
| ОФЗ 26240 | 16:05:02 | 62.669 | +0.399 | +0.64% | 62.27 | 62.27 | 62.25 | 63.628 | 62.713 | 187 824 | 117 789 969 | 4 085
| ОФЗ 26241 | 16:05:02 | 80.511 | +0.4 | +0.50% | 80.111 | 80.111 | 80.012 | 81.3 | 80.71 | 78 036 | 62 982 744 | 1 279
| ОФЗ 26242 | 16:05:02 | 85.497 | +0.111 | +0.13% | 85.386 | 85.459 | 85.33 | 85.55 | 85.488 | 526 213 | 449 847 543 | 1 228
| ОФЗ 26243 | 16:05:07 | 75.22 | +0.357 | +0.48% | 74.863 | 74.901 | 74.679 | 75.49 | 75.043 | 975 599 | 732 119 823 | 3 843
| ОФЗ 26244 | 16:05:01 | 87.3 | +0.607 | +0.70% | 86.693 | 86.601 | 86.13 | 87.7 | 87.361 | 91 763 | 80 165 251 | 2 247
| ОФЗ 26245 | 16:05:00 | 88.7 | +0.027 | +0.03% | 88.673 | 88.749 | 88.566 | 89.05 | 88.799 | 4 048 557 | 3 595 777 912 | 3 476
| ОФЗ 26246 | 16:05:02 | 88.603 | +0.075 | +0.08% | 88.528 | 88.605 | 88.327 | 88.999 | 88.752 | 2 167 776 | 1 923 934 890 | 3 463
| ОФЗ 26247 | 16:05:02 | 88.95 | +0.203 | +0.23% | 88.747 | 88.75 | 88.747 | 89.2 | 89.04 | 3 707 375 | 3 301 063 371 | 6 136
| ОФЗ 26248 | 16:05:02 | 88.868 | +0.497 | +0.56% | 88.371 | 88.401 | 88.352 | 89.1 | 88.854 | 2 650 819 | 2 355 348 308 | 9 381
| ОФЗ 26249 | 16:04:49 | 88.449 | +0.7 | +0.80% | 87.749 | 91.546 | 88 | 91.546 | 88.412 | 10 334 | 9 136 524 | 160
| ОФЗ 26250 | 16:04:59 | 88.09 | +0.248 | +0.28% | 87.842 | 90.997 | 88.01 | 90.997 | 88.249 | 300 695 | 265 359 741 | 794
| ОФЗ 29007 | 16:01:11 | 104.12 | +0.1 | +0.10% | 104.02 | 104.149 | 104.098 | 104.494 | 104.152 | 14 250 | 14 841 638 | 156
| ОФЗ 29008 | 16:05:02 | 104.7 | +0.17 | +0.16% | 104.53 | 104.699 | 104.511 | 105.15 | 104.702 | 6 370 | 6 669 544 | 145
| ОФЗ 29009 | 16:04:13 | 106.8 | 0 | 0% | 106.8 | 106.8 | 106.712 | 107.24 | 106.806 | 104 454 | 111 562 941 | 282
| ОФЗ 29010 | 16:04:39 | 108.948 | +0.198 | +0.18% | 108.75 | 108.849 | 108.849 | 109.527 | 109.113 | 5 880 | 6 415 828 | 264
| ОФЗ 29013 | 15:49:57 | 97.749 | −0.051 | −0.05% | 97.8 | 97.801 | 97.701 | 97.87 | 97.753 | 2 140 | 2 091 905 | 117
| ОФЗ 29014 | 16:04:20 | 99.924 | +0.024 | +0.02% | 99.9 | 99.9 | 99.9 | 99.95 | 99.921 | 1 795 779 | 1 794 365 921 | 1 507
| ОФЗ 29015 | 16:00:52 | 99.249 | +0.051 | +0.05% | 99.198 | 99.199 | 99.022 | 99.249 | 99.237 | 1 168 | 1 159 084 | 93
| ОФЗ 29016 | 16:03:04 | 99.889 | −0.011 | −0.01% | 99.9 | 99.891 | 99.8 | 99.9 | 99.878 | 218 464 | 218 198 101 | 265
| ОФЗ 29017 | 16:02:56 | 97.7 | +0.012 | +0.01% | 97.688 | 97.589 | 97.589 | 97.705 | 97.693 | 200 213 | 195 594 663 | 51
| ОФЗ 29018 | 16:02:34 | 97.75 | −0.023 | −0.02% | 97.773 | 97.774 | 97.712 | 97.774 | 97.75 | 32 177 | 31 453 132 | 22
| ОФЗ 29019 | 16:03:53 | 98.65 | −0.004 | 0% | 98.654 | 98.709 | 98.614 | 98.709 | 98.66 | 2 008 | 1 981 090 | 38
| ОФЗ 29020 | 16:04:55 | 99.6 | +0.156 | +0.16% | 99.444 | 99.505 | 99.352 | 99.6 | 99.565 | 324 984 | 323 558 024 | 226
| ОФЗ 29021 | 16:04:02 | 97.879 | +0.002 | 0% | 97.877 | 97.84 | 97.765 | 97.879 | 97.862 | 508 | 497 140 | 48
| ОФЗ 29022 | 16:03:19 | 98.09 | −0.135 | −0.14% | 98.225 | 98.238 | 97.7 | 98.238 | 97.963 | 990 | 969 838 | 59
| ОФЗ 29023 | 15:38:47 | 97.699 | −0.077 | −0.08% | 97.776 | 97.777 | 97.674 | 97.778 | 97.684 | 130 507 | 127 485 043 | 49
| ОФЗ 29024 | 16:04:27 | 96.6 | +0.019 | +0.02% | 96.581 | 96.596 | 96.502 | 96.672 | 96.64 | 305 931 | 295 650 798 | 144
| ОФЗ 29025 | 16:03:55 | 95.894 | −0.056 | −0.06% | 95.95 | 95.951 | 95.832 | 95.96 | 95.93 | 86 005 | 82 504 990 | 213
| ОФЗ 29026 | 15:56:29 | 97.3 | −0.137 | −0.14% | 97.437 | 97.461 | 97.256 | 97.5 | 97.343 | 1 912 | 1 861 194 | 112
| ОФЗ 29027 | 16:04:12 | 96.998 | +0.049 | +0.05% | 96.949 | 96.826 | 96.826 | 97.048 | 96.938 | 1 401 | 1 358 106 | 131
| ОФЗ 46011 | 16:05:02 | 620 | +98.776 | +18.95% | 521.224 | 493.997 | 466.005 | 640 | 610.728 | 69 | 126 421 | 37
| ОФЗ 46012 | 16:05:08 | 100.9 | +0.457 | +0.45% | 100.443 | 100.5 | 100.5 | 101 | 100.654 | 14 | 13 387 | 14
| ОФЗ 46020 | 16:02:37 | 64.103 | −0.215 | −0.33% | 64.318 | 64.318 | 64.017 | 64.319 | 64.101 | 879 | 563 447 | 144
| ОФЗ 46023 | 16:03:49 | 96.029 | +0.03 | +0.03% | 95.999 | 95.999 | 95.853 | 96.4 | 96.003 | 4 229 | 405 999 | 287
| ОФЗ 52002 | 15:47:40 | 83.747 | +0.277 | +0.33% | 83.47 | 83.822 | 83.604 | 83.822 | 83.7 | 485 | 673 228 | 47
| ОФЗ 52003 | 16:01:42 | 74.905 | +0.703 | +0.95% | 74.202 | 74.2 | 74.2 | 74.923 | 74.684 | 1 025 | 1 154 149 | 188
| ОФЗ 52004 | 15:59:58 | 69.64 | +0.009 | +0.01% | 69.631 | 69.65 | 69.631 | 69.664 | 69.646 | 219 | 216 192 | 28
| ОФЗ 52005 | 16:04:40 | 67.692 | −0.158 | −0.23% | 67.85 | 67.85 | 67.692 | 67.85 | 67.811 | 1 319 | 1 087 603 | 66
| ОхтаГрБП03 | 16:04:39 | 85.85 | +0.85 | +1.00% | 85 | 85 | 85 | 86 | 85.1 | 559 | 475 684 | 32
| ПавлАвт ао | 15:55:53 | 9 280 | −100 | −1.07% | 9 380 | 9 400 | 9 220 | 9 400 | 9 320 | 16 | 149 040 | 12
| ПАРУС-ДВН | 16:02:04 | 913 | +1 | +0.11% | 912 | 912 | 910 | 920 | 913 | 26 198 | 23 921 601 | 113
| ПАРУС-КРАС | 15:59:17 | 900 | 0 | 0% | 900 | 900 | 898 | 900 | 900 | 6 618 | 5 954 292 | 77
| ПАРУС-ЛОГ | 16:04:37 | 1 116 | −1 | −0.09% | 1 117 | 1 117 | 1 110 | 1 130 | 1 115 | 14 220 | 15 852 433 | 220
| ПАРУС-МАКС | 15:57:09 | 1 299 | 0 | 0% | 1 299 | 1 301 | 1 299 | 1 302 | 1 299 | 36 | 46 777 | 5
| ПАРУС-НОРД | 16:04:56 | 1 138 | +1 | +0.09% | 1 137 | 1 138 | 1 130 | 1 140 | 1 138 | 1 967 | 2 238 032 | 124
| ПАРУС-ОЗН | 16:03:18 | 7 857 | +4 | +0.05% | 7 853 | 7 857 | 7 800 | 7 858 | 7 841 | 91 | 713 531 | 40
| ПАРУС-СБЛ | 16:02:44 | 1 400 | 0 | 0% | 1 400 | 1 400 | 1 399 | 1 400 | 1 400 | 2 090 | 2 925 826 | 152
| ПАТРИОТ 01 | 15:59:01 | 98.4 | −0.05 | −0.05% | 98.45 | 98.5 | 98.2 | 98.5 | 98.38 | 497 | 488 932 | 54
| Патриот1Р1 | 16:03:52 | 104.39 | +0.2 | +0.19% | 104.19 | 104.19 | 104.15 | 104.4 | 104.23 | 768 | 800 493 | 70
| 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 | 10:37:08 | N/A | | | 39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ БП2 | 14:05:08 | N/A | | | 31.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ БП5 | 14:44:34 | N/A | | | 31.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ С01 | 15:12:22 | N/A | | | 18.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВЕТБ2 | 14:43:47 | 31.11 | +3.13 | +11.19% | 27.98 | 27.98 | 27.98 | 31.11 | 30.07 | 3 | 902 | 2
| ПЕРЕСВЕТБ3 | 13:03:32 | N/A | | | 48.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Перловский | 13:36:45 | 1 590 | −5 | −0.31% | 1 595 | 1 590 | 1 590 | 1 590 | 1 590 | 1 | 1 590 | 1
| ПермьЭнСб | 16:03:09 | 273.9 | +2.2 | +0.81% | 271.7 | 272.1 | 271.3 | 276 | 274.2 | 9 640 | 2 643 693 | 299
| ПермьЭнС-п | 16:04:34 | 285 | −0.8 | −0.28% | 285.8 | 284.2 | 282.4 | 292.6 | 287.6 | 4 470 | 1 285 508 | 234
| ПетрИнжP1 | 16:04:57 | 90.15 | +0.51 | +0.57% | 89.64 | 89.8 | 89.8 | 90.3 | 90.07 | 345 | 310 742 | 42
| Петснаб1Р1 | 16:02:07 | N/A | | | 97.28 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИК ао | 16:05:02 | 654.5 | −1.7 | −0.26% | 656.2 | 657 | 650.6 | 661.8 | 656.5 | 3 070 310 | 2 015 659 723 | 28 507
| ПИК БО-П04 | 15:47:53 | N/A | | | 113.33 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИК К 1P5 | 16:05:01 | 96.6999 | +0.4499 | +0.47% | 96.25 | 96.2501 | 96.08 | 96.6999 | 96.2723 | 150 | 11 257 856 | 66
| Пиксода Б1 | 16:05:08 | N/A | | | 100.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИМ БО-02 | 16:01:59 | 94 | +0.2 | +0.21% | 93.8 | 93.82 | 93.69 | 94.78 | 93.89 | 2 779 | 2 609 294 | 57
| Пионер 1P6 | 16:04:57 | 97.57 | +0.09 | +0.09% | 97.48 | 97.64 | 97.32 | 97.79 | 97.53 | 2 068 | 1 008 487 | 135
| ПионЛизБО6 | 16:05:00 | 88.78 | −1.52 | −1.68% | 90.3 | 90.81 | 88.06 | 90.89 | 89 | 1 407 | 1 252 284 | 157
| ПионЛизБО7 | 16:05:00 | 94.34 | +0.04 | +0.04% | 94.3 | 94.4 | 93.39 | 94.95 | 94.18 | 4 071 | 3 833 902 | 415
| ПионЛизБП2 | 16:04:57 | 90.86 | −1.02 | −1.11% | 91.88 | 91.12 | 90.66 | 91.98 | 91.3 | 1 158 | 1 057 236 | 188
| ПионЛизБП3 | 16:04:35 | 90.91 | −1.05 | −1.14% | 91.96 | 91.99 | 90.11 | 92 | 91.41 | 552 | 504 573 | 128
| ПионЛизБП4 | 16:05:01 | 98.83 | −0.32 | −0.32% | 99.15 | 99.28 | 97.82 | 99.39 | 99.07 | 403 | 399 261 | 70
| ПионЛизБР5 | 16:02:53 | 88.57 | −0.92 | −1.03% | 89.49 | 89.5 | 87.8 | 89.5 | 88.87 | 1 608 | 1 429 109 | 160
| ПИР 1P1 | 16:04:58 | 91.2 | −0.26 | −0.28% | 91.46 | 91.46 | 90.36 | 92.14 | 91.1 | 436 | 347 534 | 76
| ПИР 1P2 | 16:04:58 | 96.09 | −0.27 | −0.28% | 96.36 | 97.99 | 96.09 | 97.99 | 96.47 | 568 | 547 928 | 56
| ПИР 1P3 | 16:04:54 | 100.7 | +0.03 | +0.03% | 100.67 | 100.8 | 100.27 | 100.91 | 100.68 | 3 236 | 3 257 893 | 243
| ПИФ Аленка | 16:03:10 | 25 100 | +300 | +1.21% | 24 800 | 24 800 | 24 800 | 25 100 | 25 000 | 43 | 1 073 000 | 7
| ПИФ АТРИУМ | 15:20:32 | 1 790 | −45 | −2.45% | 1 835 | 1 830 | 1 790 | 1 830 | 1 795 | 51 | 91 550 | 9
| ПИФ КОНСЕР | 12:46:20 | N/A | | | 2 450 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФ СЖилН | 30.06.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФ СкладК | 09:59:09 | N/A | | | 78 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАКТИВ20 | 15:23:43 | 106 000 | −500 | −0.47% | 106 500 | 106 000 | 106 000 | 106 000 | 106 000 | 2 | 212 000 | 2
| ПИФАКТИВФЛ | 15:53:16 | N/A | | | 120 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАкции | 16:04:58 | 51.1 | +0.55 | +1.09% | 50.55 | 50.65 | 50.5 | 51.35 | 50.65 | 9 600 | 486 303 | 22
| ПИФАльфАП2 | 11:41:16 | N/A | | | 220 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАльфаФФ | 27.02.2025 09:53:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАрс6.4 | 15:42:55 | 12 020 | +136 | +1.14% | 11 884 | 12 020 | 12 020 | 12 020 | 12 020 | 3 | 36 060 | 1
| ПИФАрсСИ | 15:43:26 | N/A | | | 10 372 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФГРИНФЛО | 15:27:33 | 7 080 | +30 | +0.43% | 7 050 | 7 050 | 7 050 | 7 080 | 7 080 | 32 | 226 440 | 2
| ПИФЗалЗайм | 15:23:35 | 1 545 | 0 | 0% | 1 545 | 1 545 | 1 545 | 1 545 | 1 545 | 40 | 61 800 | 2
| ПИФИнМосБр | 16:04:57 | 8 785 | +255 | +2.99% | 8 530 | 8 785 | 8 785 | 8 785 | 8 785 | 4 | 35 140 | 1
| ПИФКазна | 15:45:29 | 97.1 | +0.75 | +0.78% | 96.35 | 96.3 | 96.3 | 97.1 | 97 | 2 310 | 224 078 | 31
| ПИФКоммИнв | 09:50:15 | N/A | | | 1 835 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФНевский | 28.12.2023 12:59:23 | N/A | | | 76 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФПарки2 | 14:16:43 | 1 150 | −25 | −2.13% | 1 175 | 1 150 | 1 150 | 1 150 | 1 150 | 3 | 3 450 | 1
| ПИФПромПар | 13:50:21 | N/A | | | 37 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФСбалан | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПИФСбер-КН | 15:46:28 | 287 | 0 | 0% | 287 | 290 | 276 | 290 | 285 | 1 150 | 328 510 | 33
| ПКБ 1Р-02 | 16:04:38 | 98.4 | −0.09 | −0.09% | 98.49 | 98.53 | 98.18 | 98.53 | 98.36 | 313 | 30 788 | 30
| ПКБ 1Р-03 | 16:04:58 | 98.43 | +0.1 | +0.10% | 98.33 | 98.33 | 97.79 | 98.43 | 97.99 | 78 | 15 287 | 19
| ПКБ 1Р-04 | 16:02:12 | 98.07 | +0.02 | +0.02% | 98.05 | 98.04 | 97.94 | 98.08 | 98.04 | 770 | 754 942 | 53
| ПКБ 1Р-05 | 15:59:47 | 95.41 | −0.1 | −0.10% | 95.51 | 95.59 | 95.11 | 95.59 | 95.35 | 1 261 | 1 202 418 | 45
| ПКБ 1Р-06 | 16:02:12 | 100.49 | −0.61 | −0.60% | 101.1 | 100.8 | 100.37 | 101 | 100.56 | 1 719 | 1 728 636 | 109
| ПКБ 1Р-07 | 16:04:55 | 106.96 | +0.27 | +0.25% | 106.69 | 106.94 | 106.1 | 106.98 | 106.64 | 981 | 1 046 138 | 111
| ПКБ 1Р-08 | 15:44:28 | N/A | | | 103.74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПКТ 01 | 16:03:27 | 95.44 | +0.08 | +0.08% | 95.36 | 95.02 | 95.02 | 96.49 | 95.73 | 11 | 10 530 | 4
| ПКТ 02 | 16:04:34 | 90.7 | −0.48 | −0.53% | 91.18 | 90.71 | 90.7 | 90.71 | 90.71 | 4 | 3 628 | 2
| ПКТ 03 | 16:01:16 | 92.85 | 0 | 0% | 92.85 | 92.85 | 92.84 | 92.85 | 92.85 | 20 | 18 570 | 4
| ПКТ 1P1 | 16:04:41 | 99.15 | −0.07 | −0.07% | 99.22 | 99.22 | 98.87 | 99.5 | 99.18 | 1 013 | 1 004 658 | 94
| ПНППК 1P01 | 16:03:06 | 97.8 | −0.13 | −0.13% | 97.93 | 97.62 | 97.32 | 98.02 | 97.76 | 141 | 137 837 | 13
| ПозТех-1Р2 | 16:05:06 | 97.58 | +0.43 | +0.44% | 97.15 | 97.25 | 96.9 | 97.6 | 97.32 | 1 273 | 1 238 937 | 183
| ПолиплП2Б1 | 15:59:08 | 100.6 | 0 | 0% | 100.6 | 101.39 | 100 | 101.39 | 100.62 | 1 475 | 1 484 112 | 52
| ПолиплП2Б2 | 16:00:37 | 99.96 | −0.12 | −0.12% | 100.08 | 100.01 | 99.95 | 100.01 | 100 | 6 207 | 6 206 918 | 123
| ПолиплП2Б3 | 16:04:59 | 101.4898 | +0.8698 | +0.86% | 100.62 | 100.9 | 100.6226 | 101.5 | 101.1866 | 1 612 | 12 716 007 | 256
| ПолиплП2Б4 | 16:05:04 | 107.06 | +0.26 | +0.24% | 106.8 | 106.96 | 106.81 | 107.45 | 107.15 | 4 581 | 4 908 369 | 282
| ПолиплП2Б5 | 16:04:49 | 106.99 | +0.69 | +0.65% | 106.3 | 106.31 | 106.31 | 106.99 | 106.71 | 14 294 | 15 252 579 | 609
| ПолиплП2Б6 | 16:02:58 | 100.7079 | +0.1079 | +0.11% | 100.6 | 101.4923 | 100.6003 | 101.4923 | 100.8923 | 648 | 5 096 783 | 110
| ПолиплП2Б7 | 12:20:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Полюс | 16:05:02 | 1 880.6 | +18.6 | +1.00% | 1 862 | 1 862 | 1 841 | 1 884.8 | 1 868.4 | 375 579 | 701 713 712 | 12 671
| Полюс Б1P1 | 16:00:36 | 100.7 | −0.09 | −0.09% | 100.79 | 100.71 | 100.45 | 100.71 | 100.69 | 354 | 356 442 | 27
| Полюс Б1P2 | 16:04:54 | 97.2347 | +0.4498 | +0.46% | 96.7849 | 96.4956 | 96.495 | 97.2428 | 96.6039 | 317 | 3 318 383 | 53
| Полюс Б1P3 | 16:02:54 | 92.12 | +0.07 | +0.08% | 92.05 | 92.11 | 91.78 | 92.14 | 92.05 | 382 | 351 618 | 115
| Полюс Б1P4 | 16:05:02 | 100.9471 | −0.2621 | −0.26% | 101.2092 | 101.2197 | 100.5 | 101.4499 | 100.9151 | 1 504 | 11 832 244 | 176
| ПолюсЗО28Д | 16:05:02 | 90.6268 | −1.7869 | −1.93% | 92.4137 | 92.9999 | 90.575 | 92.9999 | 91.0075 | 1 047 | 74 282 581 | 40
| ПочтаР1P10 | 16:02:59 | 103.8 | 0 | 0% | 103.8 | 103.77 | 103.77 | 103.8 | 103.79 | 297 | 308 259 | 22
| ПочтаР2P01 | 15:58:55 | 91 | −0.88 | −0.96% | 91.88 | 91.81 | 90.81 | 92 | 91.61 | 286 | 262 006 | 52
| ПочтаР2P02 | 16:01:19 | 94.2 | +0.28 | +0.30% | 93.92 | 93.91 | 93.9 | 94.2 | 94.19 | 1 239 | 1 166 997 | 10
| ПочтаР2P03 | 16:05:08 | 88.96 | +1.04 | +1.18% | 87.92 | 87.95 | 86.92 | 89 | 88.51 | 877 | 776 234 | 58
| ПочтаР2P04 | 16:04:13 | 86.44 | −0.2 | −0.23% | 86.64 | 86.46 | 86.2 | 86.74 | 86.52 | 3 218 | 2 784 365 | 73
| ПочтаРБ1P2 | 15:37:39 | 98.9 | +0.32 | +0.32% | 98.58 | 98.9 | 98.9 | 98.9 | 98.9 | 4 | 3 956 | 2
| ПочтаРБ1P3 | 15:37:02 | 91.33 | −0.55 | −0.60% | 91.88 | 91.76 | 91.33 | 91.79 | 91.65 | 14 | 12 831 | 7
| ПочтаРБ1P4 | 16:04:58 | 94.22 | +3.18 | +3.49% | 91.04 | 94.27 | 93.95 | 94.27 | 93.98 | 174 | 163 533 | 7
| ПочтаРБ1P5 | 15:54:26 | 95.45 | +0.45 | +0.47% | 95 | 95.75 | 95.45 | 95.79 | 95.71 | 5 | 4 785 | 4
| ПочтаРБ1P6 | 16:00:53 | 98.26 | −0.22 | −0.22% | 98.48 | 98.45 | 98.26 | 98.45 | 98.38 | 335 | 329 574 | 20
| ПочтаРБ1P7 | 16:03:39 | 103.9 | 0 | 0% | 103.9 | 105.89 | 103.71 | 105.89 | 103.91 | 517 | 537 235 | 22
| ПочтаРБ1P8 | 15:51:36 | 103.9 | +0.9 | +0.87% | 103 | 103.6 | 103.6 | 103.9 | 103.9 | 1 779 | 1 848 318 | 18
| ПочтаРБ1P9 | 10:37:57 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРосБ2 | 16:05:08 | N/A | | | 102.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРосБ3 | 16:00:07 | 103 | +4.65 | +4.73% | 98.35 | 103 | 103 | 103 | 103 | 1 | 1 030 | 1
| ПочтаРосБ4 | 15:26:52 | N/A | | | 99.32 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПравоурмБ1 | 16:01:15 | N/A | | | 102.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПрактЛК1Р1 | 15:51:02 | 95.08 | −2.51 | −2.57% | 97.59 | 95.08 | 95.07 | 95.08 | 95.08 | 3 | 1 911 | 3
| ПрактЛК1Р2 | 16:04:58 | 96.25 | −0.49 | −0.51% | 96.74 | 96.58 | 95.39 | 96.8 | 96.13 | 246 | 115 871 | 53
| ПрактЛК1Р3 | 15:58:51 | 95.9 | −0.56 | −0.58% | 96.46 | 96.43 | 94.83 | 96.43 | 95.8 | 275 | 183 172 | 25
| Приморье | 14:52:34 | 25 400 | +400 | +1.60% | 25 000 | 26 000 | 25 400 | 26 000 | 25 600 | 3 | 77 000 | 3
| Пркт1111Р1 | 16:04:58 | 94.56 | +1.18 | +1.26% | 93.38 | 93.33 | 93.33 | 94.56 | 94.07 | 531 | 499 525 | 22
| ПР-Лиз 1P3 | 16:03:05 | 100.05 | +0.02 | +0.02% | 100.03 | 99.96 | 99.69 | 100.05 | 99.97 | 24 | 23 992 | 9
| ПР-Лиз 2P1 | 15:57:05 | 100.11 | −0.03 | −0.03% | 100.14 | 100.16 | 100.01 | 100.2 | 100.02 | 1 676 | 1 676 364 | 24
| ПР-Лиз 2P2 | 15:59:38 | 87.2 | −0.28 | −0.32% | 87.48 | 87.48 | 86.84 | 87.48 | 87.23 | 1 367 | 1 192 457 | 113
| Продкорп01 | 16:05:08 | 93.01 | −0.87 | −0.93% | 93.88 | 93.89 | 92.82 | 93.97 | 93.16 | 102 | 47 514 | 21
| ПрУдмР08 | 10:39:25 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ 02 | 11:16:43 | N/A | | | N/A | 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 | 16:05:02 | 99.93 | +0.04 | +0.04% | 99.89 | 99.97 | 99.65 | 100 | 99.87 | 2 132 | 2 129 325 | 137
| ПСБ 3P-10 | 16:04:39 | 102.99 | −0.01 | −0.01% | 103 | 102.99 | 102.7 | 103 | 102.91 | 2 335 | 2 402 928 | 262
| ПСБ 3P-11 | 16:03:37 | 103.46 | +0.06 | +0.06% | 103.4 | 103.58 | 103.45 | 103.58 | 103.48 | 473 | 489 457 | 36
| ПСБ 3P-13 | 11:08:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-01 | 10:37:10 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-02 | 10:37:10 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-03 | 10:37:10 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ обл03 | 10:37:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБЛизП01 | 16:05:03 | 112.69 | +0.31 | +0.28% | 112.38 | 112.12 | 111.86 | 113.09 | 112.49 | 1 199 | 1 348 749 | 132
| ПУБ001Р-01 | 16:04:06 | 98.23 | +0.81 | +0.83% | 97.42 | 97.48 | 97.14 | 98.3 | 97.76 | 1 599 | 1 563 198 | 130
| ПушкПЗ1Р01 | 16:05:04 | 96.15 | −0.24 | −0.25% | 96.39 | 96.59 | 96 | 96.59 | 96.31 | 85 | 81 861 | 22
| ПушкПЗ1Р02 | 15:51:54 | 84.4 | −0.05 | −0.06% | 84.45 | 84.38 | 84.38 | 84.4 | 84.39 | 399 | 336 717 | 9
| ПушкПЗ1Р03 | 15:44:33 | 84.4 | 0 | 0% | 84.4 | 84.5 | 84.08 | 84.5 | 84.36 | 165 | 139 194 | 23
| ПушкПЗБО1 | 16:03:41 | 95.39 | +0.4 | +0.42% | 94.99 | 95.09 | 94.81 | 95.39 | 95.3 | 1 843 | 614 754 | 27
| ПЮДМ БО-П2 | 14.07.2025 19:00:01 | 99.99 | +0.23 | +0.23% | 99.76 | 99.99 | 99.81 | 100 | 99.91 | 25 | 249 768 | 12
| РазумИнвес | 15:10:23 | 920 | +40 | +4.55% | 880 | 880 | 880 | 929 | 885 | 1 001 | 885 820 | 3
| Распадская | 16:04:58 | 218.1 | +0.05 | +0.02% | 218.05 | 218.3 | 216.3 | 218.9 | 217.6 | 98 590 | 21 451 353 | 652
| РАТ 001-01 | 16:05:08 | 97.35 | +0.36 | +0.37% | 96.99 | 97.34 | 97.3 | 97.35 | 97.34 | 35 | 34 070 | 6
| РВК-Ин1Р01 | 16:04:58 | 95.48 | +0.01 | +0.01% | 95.47 | 95.48 | 95.48 | 95.48 | 95.48 | 5 | 4 774 | 1
| РГ Лиз 1P1 | 10:39:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГ Лиз 1P2 | 10:38:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГ Лиз 1P3 | 10:39:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГС СК ао | 16:01:18 | 0.1992 | +0.002 | +1.01% | 0.1972 | 0.196 | 0.194 | 0.1996 | 0.1974 | 3 476 000 | 686 169 | 202
| РДБанк ао | 16:04:16 | 141.5 | −0.5 | −0.35% | 142 | 143.5 | 141 | 143.5 | 141.5 | 4 150 | 587 455 | 117
| РДВ ТЕХ 01 | 16:02:52 | 99.87 | −0.03 | −0.03% | 99.9 | 99.92 | 99.69 | 99.93 | 99.88 | 2 135 | 2 132 525 | 106
| РЕАТОРГ1Р1 | 16:04:52 | 98.23 | −0.12 | −0.12% | 98.35 | 99.68 | 97.01 | 99.68 | 98.1 | 337 | 99 183 | 72
| РегПрод1Р2 | 16:00:13 | 90.37 | +0.39 | +0.43% | 89.98 | 89.98 | 89.87 | 90.37 | 90.32 | 72 | 40 645 | 13
| РегПрод1Р4 | 16:04:17 | 89.76 | −0.31 | −0.34% | 90.07 | 90.02 | 88.87 | 90.02 | 89.28 | 244 | 217 838 | 65
| РегПродБ01 | 16:04:57 | 102.98 | +0.24 | +0.23% | 102.74 | 102.74 | 102.61 | 103.01 | 102.78 | 1 020 | 1 048 400 | 37
| РедСофт2P4 | 16:05:04 | 97.62 | −0.58 | −0.59% | 98.2 | 98.2 | 97.57 | 98.57 | 97.74 | 686 | 670 525 | 45
| РедСофт2P5 | 16:03:53 | 107.79 | +0.59 | +0.55% | 107.2 | 107.2 | 107.2 | 108.98 | 108.08 | 112 | 121 053 | 29
| Реиннол1P2 | 16:04:50 | 93.32 | −0.37 | −0.39% | 93.69 | 93.69 | 90.71 | 93.69 | 92.77 | 235 | 152 601 | 89
| Реиннол1P3 | 15:37:39 | 99.72 | +0.27 | +0.27% | 99.45 | 99.16 | 99.15 | 99.74 | 99.6 | 183 | 182 270 | 20
| Рекорд01 | 16:04:48 | 97.44 | −0.56 | −0.57% | 98 | 98 | 95.94 | 98 | 97.65 | 327 | 319 307 | 44
| РенДохПРО | 15:33:32 | 956 | −6 | −0.62% | 962 | 962 | 955.5 | 962 | 956 | 707 | 675 969 | 23
| Ренессанс | 16:05:02 | 123.44 | −1.06 | −0.85% | 124.5 | 123.64 | 122.26 | 125.88 | 123.88 | 1 110 840 | 137 616 225 | 7 441
| РенКредБО4 | 16:04:39 | 96.79 | +0.45 | +0.47% | 96.34 | 96.34 | 96.3 | 96.79 | 96.48 | 157 | 151 481 | 22
| РенКредБО6 | 16:04:36 | 93.5 | +0.3 | +0.32% | 93.2 | 93.21 | 93.14 | 94.4 | 93.35 | 578 | 539 550 | 42
| Рентал ПРО | 16:04:46 | 974.7 | +0.7 | +0.07% | 974 | 972.3 | 972.3 | 975 | 974.3 | 337 | 328 339 | 53
| РесАлб1Р02 | 10:26:53 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РесБел 331 | 16:05:01 | 96.95 | +0.1731 | +0.18% | 96.7769 | 94.6001 | 94.6001 | 96.95 | 96.3694 | 19 | 1 427 433 | 14
| РесБел 334 | 16:04:51 | 97 | +0.5 | +0.52% | 96.5 | 97.199 | 96.9499 | 97.2 | 97.0151 | 1 628 | 123 107 173 | 22
| РесБел 335 | 16:05:01 | 87 | −0.8001 | −0.91% | 87.8001 | 88.1999 | 87 | 88.832 | 87.2854 | 243 | 16 535 260 | 27
| РесБел 336 | 16:04:53 | 88.499 | +0.799 | +0.91% | 87.7 | 87.3002 | 86.5 | 88.499 | 87.3299 | 65 | 4 425 263 | 12
| РЕСОЛиБП05 | 16:00:07 | 99.24 | −0.09 | −0.09% | 99.33 | 99.31 | 98.82 | 99.8 | 99.41 | 499 | 496 034 | 50
| РЕСОЛиБП11 | 15:56:46 | 101.72 | −0.96 | −0.93% | 102.68 | 102.23 | 100.83 | 102.47 | 101.66 | 41 | 41 682 | 12
| РЕСОЛиБП16 | 16:04:45 | 102 | 0 | 0% | 102 | 112.01 | 101.99 | 112.01 | 102.33 | 1 472 | 1 506 255 | 26
| РЕСОЛиБП22 | 16:01:18 | 93.38 | +0.07 | +0.08% | 93.31 | 93.34 | 93 | 93.56 | 93.02 | 59 757 | 55 588 157 | 45
| РЕСОЛиБП23 | 16:03:00 | 111 | 0 | 0% | 111 | 111.81 | 110.76 | 112.22 | 111.25 | 5 397 | 6 004 345 | 293
| РЕСОЛиБП25 | 16:03:48 | 97.5 | 0 | 0% | 97.5 | 97.66 | 96.69 | 98.48 | 97.41 | 3 136 | 3 054 847 | 86
| РЕСОЛиБП26 | 15:25:08 | N/A | | | 101.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛиБП27 | 15:06:54 | 103.95 | +3.95 | +3.95% | 100 | 103.94 | 103.94 | 103.95 | 103.95 | 2 | 2 079 | 2
| РЕСОЛиз2П1 | 16:00:40 | N/A | | | 101.48 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛиз2П2 | 15:46:09 | N/A | | | 99.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛиз2П5 | 15:59:51 | 97.56 | +0.15 | +0.15% | 97.41 | 97.93 | 96.67 | 97.93 | 97.58 | 9 820 | 9 582 589 | 76
| РЕСОЛизБ03 | 16:05:01 | N/A | | | 119.32 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБ04 | 15:46:08 | N/A | | | 115.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБ05 | 14:13:03 | N/A | | | 110.17 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБ06 | 16:05:05 | 100.02 | −0.12 | −0.12% | 100.14 | 100.38 | 99.8 | 100.38 | 99.81 | 51 390 | 51 292 409 | 37
| РЕСОЛизБ09 | 12:15:21 | N/A | | | 98.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБП1 | 12:30:26 | N/A | | | 104.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБП8 | 16:05:01 | 107.87 | −7.31 | −6.35% | 115.18 | 115.36 | 107.73 | 118.3 | 110.11 | 1 536 | 1 691 253 | 176
| РЕСОЛизБП9 | 11:55:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-01 | 11:08:32 | N/A | | | 91.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-02 | 11:08:31 | N/A | | | 89.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-03 | 11:08:31 | N/A | | | 93.77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-04 | 11:42:44 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-05 | 30.06.2025 19:00:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-06 | 10:27:05 | N/A | | | 97.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-07 | 24.12.2020 10:12:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-08 | 10:10:43 | N/A | | | 96.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-05R | 16:04:06 | 94.75 | +0.22 | +0.23% | 94.53 | 94.53 | 94.3 | 94.9 | 94.53 | 637 | 602 164 | 26
| РЖД 1Р-06R | 16:04:30 | 106 | +0.87 | +0.83% | 105.13 | 103.99 | 103.99 | 106 | 105.55 | 38 | 40 110 | 14
| РЖД 1Р-07R | 16:05:04 | 107.5 | +1.25 | +1.18% | 106.25 | 107.57 | 107.47 | 107.57 | 107.48 | 191 | 205 284 | 10
| РЖД 1Р-08R | 16:03:44 | 94.58 | −1.08 | −1.13% | 95.66 | 95.66 | 94.58 | 95.75 | 95.33 | 156 | 148 715 | 25
| РЖД 1Р-09R | 10:39:07 | N/A | | | 100.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-13R | 16:04:26 | 88.72 | +2.02 | +2.33% | 86.7 | 85.97 | 85.97 | 90.51 | 88.1 | 311 | 273 977 | 103
| РЖД 1Р-14R | 15:59:27 | 86.99 | +0.08 | +0.09% | 86.91 | 87.97 | 86.36 | 87.97 | 86.99 | 527 | 458 414 | 78
| РЖД 1Р-15R | 15:23:18 | N/A | | | 107.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-16R | 16:02:01 | 93 | +0.23 | +0.25% | 92.77 | 92.81 | 92.71 | 93.5 | 93.02 | 7 014 | 6 524 236 | 91
| РЖД 1Р-17R | 16:03:53 | 96.72 | −0.02 | −0.02% | 96.74 | 96.76 | 96.61 | 96.77 | 96.72 | 567 | 548 401 | 50
| РЖД 1Р-18R | 15:32:58 | 94.92 | +0.92 | +0.98% | 94 | 94 | 94 | 94.92 | 94.07 | 17 | 15 991 | 6
| РЖД 1Р-19R | 10:37:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-20R | 16:04:57 | 90.02 | +1.72 | +1.95% | 88.3 | 88.48 | 88.48 | 90.13 | 88.67 | 26 033 | 23 082 327 | 101
| РЖД 1Р-21R | 16:04:53 | 86.63 | −0.36 | −0.41% | 86.99 | 86.61 | 85.7 | 86.96 | 86.23 | 553 | 476 875 | 95
| РЖД 1Р-22R | 10:38:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-23R | 10:39:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-24R | 16:04:38 | 94.72 | −0.17 | −0.18% | 94.89 | 94.52 | 94.51 | 94.89 | 94.71 | 64 | 60 617 | 31
| РЖД 1Р-25R | 10:38:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-26R | 16:04:51 | 98.99 | +0.09 | +0.09% | 98.9 | 98.9 | 98.54 | 99 | 98.87 | 9 953 | 9 840 130 | 302
| РЖД 1Р-27R | 15:54:35 | 100.69 | −0.1 | −0.10% | 100.79 | 100.99 | 100.45 | 101.19 | 100.67 | 633 | 637 215 | 76
| РЖД 1Р-28R | 16:04:50 | 98.1 | +0.13 | +0.13% | 97.97 | 97.98 | 97.3 | 98.16 | 97.94 | 28 923 | 28 327 438 | 1 060
| РЖД 1Р-29R | 15:17:30 | 103.07 | −1.53 | −1.46% | 104.6 | 103.07 | 103.07 | 103.07 | 103.07 | 1 | 1 031 | 1
| РЖД 1Р-30R | 10:40:33 | N/A | | | 103.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-31R | 15:46:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-32R | 16:05:03 | 98.69 | −0.28 | −0.28% | 98.97 | 98.98 | 98.67 | 99.56 | 98.84 | 17 815 | 17 608 302 | 527
| РЖД 1Р-33R | 16:04:45 | 101.69 | −0.29 | −0.28% | 101.98 | 101.23 | 100.52 | 101.9 | 101.38 | 883 | 895 167 | 104
| РЖД 1Р-34R | 15.07.2025 19:00:05 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-35R | 10:09:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-36R | 16:03:30 | 116.94 | −0.06 | −0.05% | 117 | 117 | 116.87 | 117 | 116.98 | 1 114 | 1 303 112 | 78
| РЖД 1Р-37R | 16:04:36 | 113 | +0.15 | +0.13% | 112.85 | 113 | 112.89 | 113 | 112.99 | 16 532 | 18 679 052 | 185
| РЖД 1Р-38R | 16:04:21 | 114 | +0.5 | +0.44% | 113.5 | 113.5 | 113.49 | 114.45 | 114.12 | 24 934 | 28 453 695 | 453
| РЖД 1Р-39R | 14.07.2025 19:00:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-40R | 16:03:35 | 112.98 | −0.02 | −0.02% | 113 | 113 | 112.91 | 113.95 | 113.16 | 9 476 | 10 723 010 | 145
| РЖД 1Р-41R | 16:04:13 | 107.48 | −0.02 | −0.02% | 107.5 | 107.45 | 107.01 | 107.49 | 107.4 | 4 747 | 5 098 272 | 147
| РЖД 1Р-42R | 16:02:14 | 109.4 | +0.52 | +0.48% | 108.88 | 109 | 108.69 | 109.4 | 109 | 14 689 | 16 010 864 | 186
| РЖД 1Р-43R | 16:05:03 | 104.88 | +0.14 | +0.13% | 104.74 | 104.4 | 104.26 | 104.9 | 104.84 | 9 427 | 9 883 594 | 104
| РЖД 36 обл | 10:38:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД Б01P1R | 16:03:50 | 107.42 | +0.43 | +0.40% | 106.99 | 106.02 | 106.01 | 107.75 | 107.19 | 549 | 588 473 | 42
| РЖД Б01P2R | 16:02:14 | 94.35 | +0.44 | +0.47% | 93.91 | 94.1 | 93.91 | 94.35 | 94.27 | 253 | 238 491 | 26
| РЖД Б01P3R | 16:01:03 | 108.2 | +1.36 | +1.27% | 106.84 | 106.73 | 105.11 | 108.2 | 108.02 | 2 174 | 2 348 382 | 35
| РЖД Б01P4R | 16:02:52 | 99.55 | +0.1 | +0.10% | 99.45 | 99.51 | 99.5 | 99.55 | 99.5 | 76 | 75 623 | 4
| РЖД БО-02 | 16:03:50 | 100.25 | −0.07 | −0.07% | 100.32 | 100.33 | 100.07 | 100.34 | 100.33 | 5 897 | 5 916 730 | 42
| РЖД БО-05 | 10:37:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД БО-07 | 16:01:17 | 94.47 | −0.15 | −0.16% | 94.62 | 94.61 | 93.07 | 94.74 | 93.36 | 54 | 50 417 | 12
| 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 | 15:53:37 | 83.04 | +0.05 | +0.06% | 82.99 | 83.04 | 83.04 | 83.04 | 83.04 | 1 | 830 | 1
| РЖД-28 обл | 16:04:34 | 106.5 | 0 | 0% | 106.5 | 105.38 | 105.38 | 107.6 | 107.44 | 111 | 119 257 | 16
| РЖД-30 обл | 16:04:56 | 101.19 | +0.08 | +0.08% | 101.11 | 101.11 | 100.93 | 101.19 | 101.14 | 39 591 | 40 041 611 | 87
| РЖД-32 обл | 16:04:52 | 94.57 | +1.15 | +1.23% | 93.42 | 93.41 | 93.36 | 94.57 | 93.43 | 1 690 | 1 578 904 | 38
| РЖД-33 обл | 10:37:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-34 обл | 10:38:53 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-35 обл | 10:37:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-41 обл | 15:54:20 | 111.53 | +0.44 | +0.40% | 111.09 | 111.63 | 111 | 111.63 | 111.52 | 377 | 420 414 | 34
| РЖД-42 обл | 09:52:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖДЗО25-2Р | 16:04:07 | 98 | +0.2 | +0.20% | 97.8 | 97.63 | 97.63 | 98 | 97.98 | 17 | 1 665 620 | 7
| РЖДЗО261ФР | 16:03:27 | 96.0023 | −1.4976 | −1.54% | 97.4999 | 96.0333 | 96 | 96.0333 | 96.0029 | 44 | 20 690 259 | 7
| РЖДЗО26-2Р | 15:45:40 | 91.92 | +0.6 | +0.66% | 91.32 | 91.95 | 91.92 | 91.95 | 91.94 | 2 | 183 870 | 2
| РЖДЗО28-1Р | 15:58:59 | 82.35 | +0.35 | +0.43% | 82 | 81.87 | 81.86 | 83.27 | 82.59 | 7 | 578 100 | 7
| РЖДЗО282ФР | 16:03:13 | N/A | | | 86.9898 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖДЗО28-3Р | 15:58:15 | 83.99 | +2.51 | +3.08% | 81.48 | 83.99 | 83.99 | 83.99 | 83.99 | 1 | 83 990 | 1
| РитйлБФ1P2 | 16:05:03 | 94.4 | −0.04 | −0.04% | 94.44 | 94.5 | 94.11 | 94.99 | 94.28 | 3 500 | 3 299 767 | 179
| РКС2Р3 | 16:03:35 | 87.09 | +0.83 | +0.96% | 86.26 | 86.5 | 86.28 | 87.44 | 86.88 | 1 009 | 876 634 | 135
| РКС2Р4 | 16:04:27 | 82.76 | +0.22 | +0.27% | 82.54 | 82.81 | 82.54 | 82.83 | 82.75 | 1 467 | 1 213 954 | 132
| РКС2Р5 | 16:04:22 | 106.73 | +1.13 | +1.07% | 105.6 | 105.65 | 105.6 | 107.22 | 106.44 | 1 038 | 1 104 894 | 125
| РКСЭталон1 | 15:50:24 | 96.16 | +0.26 | +0.27% | 95.9 | 95.95 | 95.9 | 96.16 | 96.07 | 104 150 | 23 970 567 | 72
| РКСЭталон2 | 16:04:36 | 93.58 | +0.19 | +0.20% | 93.39 | 93.2 | 93.17 | 93.59 | 93.42 | 10 047 | 4 086 377 | 125
| РКСЭталон3 | 16:04:11 | 94.51 | −0.52 | −0.55% | 95.03 | 94.49 | 94.38 | 94.8 | 94.52 | 2 468 | 1 594 237 | 60
| РКСЭталон4 | 16:05:00 | 102.93 | +0.32 | +0.31% | 102.61 | 103.1 | 102.55 | 103.11 | 103.02 | 5 640 | 3 911 001 | 176
| РКСЭталон5 | 16:04:51 | 106.5 | 0 | 0% | 106.5 | 106.5 | 105.55 | 149 | 106.97 | 2 138 | 2 287 039 | 74
| РН-ЗапСиб | 16:03:41 | 74.6 | 0 | 0% | 74.6 | 75 | 73.8 | 75.8 | 74.6 | 1 970 | 147 132 | 32
| РОВИ 1Р1 | 10:42:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роделен1P3 | 16:04:58 | 102.23 | +0.07 | +0.07% | 102.16 | 102.49 | 101.56 | 102.89 | 102.2 | 1 653 | 1 361 749 | 156
| Роделен1P4 | 16:01:22 | 99.82 | +0.12 | +0.12% | 99.7 | 99.7 | 99.7 | 99.82 | 99.78 | 1 277 | 1 274 203 | 99
| Роделен2P1 | 16:04:01 | 95.06 | +0.26 | +0.27% | 94.8 | 94.84 | 94.65 | 95.38 | 95.02 | 3 015 | 2 864 892 | 130
| Роделен2P2 | 16:03:51 | 88.34 | +1.02 | +1.17% | 87.32 | 87.52 | 87.11 | 88.48 | 87.79 | 3 041 | 2 669 575 | 162
| Роделен2P3 | 16:04:19 | 105.72 | +0.13 | +0.12% | 105.59 | 105.05 | 105.05 | 105.96 | 105.77 | 4 094 | 4 330 087 | 214
| РОЛЬФ 1Р03 | 16:03:48 | 92.41 | −0.5 | −0.54% | 92.91 | 92.85 | 92.1 | 92.85 | 92.36 | 188 | 173 631 | 27
| РОЛЬФ 1Р04 | 16:04:35 | 100.53 | +0.14 | +0.14% | 100.39 | 100.33 | 100.05 | 101.1 | 100.48 | 2 022 | 2 031 788 | 148
| РОЛЬФ 1Р05 | 16:03:32 | 104.25 | −0.06 | −0.06% | 104.31 | 104.14 | 103.87 | 104.34 | 104.18 | 534 | 556 321 | 91
| РОЛЬФ 1Р06 | 16:00:41 | 100.97 | +0.22 | +0.22% | 100.75 | 101.74 | 100.1 | 101.74 | 100.54 | 219 | 220 173 | 25
| РОЛЬФ 1Р07 | 16:03:29 | 105.99 | +0.04 | +0.04% | 105.95 | 105.99 | 105.65 | 106 | 105.96 | 1 528 | 1 619 064 | 116
| РОЛЬФ 1Р08 | 16:04:45 | 103.96 | +0.51 | +0.49% | 103.45 | 103.46 | 103.46 | 104 | 103.89 | 9 826 | 10 208 595 | 383
| РосcетУрБ3 | 16:04:36 | N/A | | | 97.77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосcетУрБ4 | 15:58:37 | N/A | | | 97.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росагрл1Р2 | 16:04:44 | 94.93 | +0.93 | +0.99% | 94 | 93.98 | 93.98 | 94.93 | 94.07 | 40 | 37 629 | 9
| Росагрл1Р3 | 16:04:13 | N/A | | | 92.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росагрл1Р4 | 15:57:57 | 96.75 | +0.66 | +0.69% | 96.09 | 96.17 | 96.17 | 96.76 | 96.72 | 2 094 | 2 025 418 | 18
| Росагрл1Р5 | 16:04:26 | 96.05 | +0.42 | +0.44% | 95.63 | 95.74 | 95.74 | 97.5 | 96.84 | 1 801 | 1 744 022 | 60
| Росагрл2Р1 | 15:54:41 | 96.18 | +0.24 | +0.25% | 95.94 | 96.19 | 96.09 | 96.19 | 96.12 | 407 | 391 213 | 26
| Росагрл2Р3 | 16:05:01 | 96.67 | +0.29 | +0.30% | 96.38 | 96.7 | 96.38 | 96.9 | 96.51 | 156 191 | 150 741 497 | 109
| Росагрл2Р5 | 10:42:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОСИНТЕРао | 15:55:15 | 110.4 | −1.2 | −1.08% | 111.6 | 111.4 | 110.4 | 111.4 | 110.8 | 170 | 18 826 | 11
| Росморп1Р1 | 16:05:08 | 97.45 | −0.09 | −0.09% | 97.54 | 97.55 | 96 | 98 | 96.04 | 2 637 | 633 172 | 17
| РОСНАН2P2 | 11:17:24 | N/A | | | 106.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОСНАНО 8 | 16:04:36 | 82.12 | −0.02 | −0.02% | 82.14 | 81.41 | 81.41 | 82.55 | 82.1 | 352 | 288 994 | 31
| Роснефть | 16:05:02 | 423.45 | +4.3 | +1.03% | 419.15 | 419.15 | 416.55 | 426.35 | 421.8 | 2 691 659 | 1 135 328 438 | 42 176
| Роснфт1P1 | 10:37:18 | N/A | | | 102.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P2 | 16:04:32 | N/A | | | 101.73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P3 | 10:37:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P4 | 16:05:02 | 90.98 | −0.36 | −0.39% | 91.34 | 91.3 | 90.97 | 91.45 | 91.16 | 165 | 150 406 | 75
| Роснфт1P6 | 10:39:00 | N/A | | | 100.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P7 | 10:37:22 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P8 | 10:39:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P1 | 10:37:25 | N/A | | | 101.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P10 | 15:50:53 | 94.99 | +0.78 | +0.83% | 94.21 | 94.88 | 94.88 | 95 | 94.98 | 31 | 29 445 | 7
| Роснфт2P11 | 12:55:44 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P12 | 16:05:01 | 103.956 | +1.3747 | +1.34% | 102.5813 | 103.956 | 103.956 | 103.956 | 103.7624 | 1 | 11 264 | 1
| Роснфт2P13 | 15:42:53 | N/A | | | 107.1375 | N/A | N/A | N/A | 110.3986 | 0 | 0 | 0
| Роснфт2P2 | 10:37:25 | N/A | | | 101.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P3 | 16:04:09 | 97.51 | +0.5 | +0.52% | 97.01 | 97.32 | 96.97 | 97.51 | 97.13 | 26 | 25 255 | 8
| Роснфт2P4 | 16:04:58 | 99.92 | +1.12 | +1.13% | 98.8 | 99.22 | 98.9 | 100.17 | 99.51 | 449 | 446 821 | 81
| Роснфт2P5 | 16:04:22 | 90.65 | +0.63 | +0.70% | 90.02 | 90.31 | 90.31 | 91.81 | 90.78 | 241 | 218 779 | 43
| Роснфт2P6 | 15:58:33 | 86.84 | −0.89 | −1.01% | 87.73 | 87.73 | 86.84 | 87.74 | 87.2 | 15 | 13 080 | 8
| Роснфт2P7 | 10:37:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P8 | 16:04:34 | 86.11 | −0.55 | −0.63% | 86.66 | 88.04 | 84.39 | 88.04 | 86.09 | 180 | 154 956 | 59
| Роснфт2P9 | 14:07:27 | 95.94 | +0.3 | +0.31% | 95.64 | 95.64 | 95.64 | 95.94 | 95.72 | 4 | 3 829 | 4
| Роснфт3P01 | 10:37:57 | N/A | | | 101.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт3P02 | 10:39:22 | N/A | | | 101.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт4P1 | 10:00:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт4P2 | 15:42:53 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт4P3 | 16:00:38 | N/A | | | 96.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россет1Р10 | 10:39:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россет1Р11 | 16:04:37 | 97.7 | +0.03 | +0.03% | 97.67 | 97.69 | 97.36 | 97.7 | 97.59 | 2 919 | 2 848 744 | 105
| Россет1Р12 | 14.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россет1Р13 | 16:04:56 | 99.36 | +0.23 | +0.23% | 99.13 | 99.22 | 99.03 | 99.9 | 99.56 | 2 091 | 2 081 901 | 211
| Россет1Р14 | 16:00:32 | 100.03 | −0.09 | −0.09% | 100.12 | 100.15 | 100 | 100.15 | 100.09 | 297 | 297 261 | 38
| Россет1Р15 | 16:04:20 | 105.5 | +0.06 | +0.06% | 105.44 | 105.9 | 105 | 105.9 | 105.67 | 22 872 | 24 168 413 | 165
| Россет1Р16 | 16:00:10 | 103.9 | +0.01 | +0.01% | 103.89 | 103.59 | 103.57 | 104 | 103.96 | 1 523 | 1 583 365 | 84
| Россет1Р17 | 15:52:20 | 102.5 | +0.51 | +0.50% | 101.99 | 101.03 | 101.03 | 102.5 | 102 | 6 919 | 7 057 363 | 44
| Россети | 16:04:59 | 0.065 | +0.00046 | +0.71% | 0.06454 | 0.06454 | 0.06424 | 0.06516 | 0.06466 | 1 362 020 000 | 88 078 751 | 4 718
| Россети СК | 15:37:19 | 14.86 | +0.06 | +0.41% | 14.8 | 14.82 | 14.72 | 14.98 | 14.86 | 2 670 | 39 651 | 36
| Россети Ур | 16:04:57 | 0.3396 | +0.0036 | +1.07% | 0.336 | 0.3366 | 0.3314 | 0.3436 | 0.338 | 33 240 000 | 11 234 948 | 725
| Россети1Р7 | 16:05:02 | 95.59 | 0 | 0% | 95.59 | 95.58 | 95.58 | 95.99 | 95.88 | 69 | 66 155 | 10
| Россети1Р8 | 16:04:58 | 100.38 | +0.38 | +0.38% | 100 | 100.06 | 100.06 | 100.88 | 100.4 | 45 | 45 182 | 13
| Россети1Р9 | 14.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ 01 | 10:37:08 | N/A | | | 139.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ Б1 | 10:38:55 | N/A | | | 96.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P1 | 10:37:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P2 | 10:39:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P3 | 10:37:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P1 | 10:39:18 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P2 | 10:37:52 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P3 | 10:39:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P1 | 10:38:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P2 | 10:42:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P3 | 15:08:11 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМБ2 | 15:08:11 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоссЦP03 | 16:05:07 | 98.58 | +0.18 | +0.18% | 98.4 | 98.28 | 98.1 | 99.15 | 98.47 | 3 066 | 3 019 109 | 151
| РоссЦентр | 16:05:02 | 0.6224 | +0.0014 | +0.23% | 0.621 | 0.6204 | 0.618 | 0.6228 | 0.6202 | 15 408 000 | 9 555 574 | 978
| РоссЮг ао | 16:04:59 | 0.06575 | +0.00015 | +0.23% | 0.0656 | 0.0655 | 0.0654 | 0.0678 | 0.0662 | 25 490 000 | 1 687 757 | 247
| Ростел -ао | 16:05:02 | 61.4 | +2.11 | +3.56% | 59.29 | 59.4 | 59.23 | 61.72 | 60.47 | 11 243 820 | 681 003 893 | 21 014
| Ростел -ап | 16:05:05 | 64.15 | +2.05 | +3.30% | 62.1 | 62.1 | 62 | 64.4 | 63.45 | 1 700 600 | 107 901 457 | 4 907
| Ростел1P1R | 15:48:15 | 104.3 | −0.1 | −0.10% | 104.4 | 103.82 | 103.8 | 104.38 | 104.18 | 212 | 220 868 | 17
| Ростел1P2R | 15:37:18 | 106.04 | +0.27 | +0.26% | 105.77 | 105.99 | 105.7 | 106.04 | 105.91 | 80 | 84 730 | 14
| Ростел1P3R | 15:58:12 | 97.5 | −0.08 | −0.08% | 97.58 | 97.51 | 97.49 | 97.51 | 97.5 | 21 | 20 475 | 6
| Ростел1P4R | 15:55:23 | 102.59 | −0.15 | −0.15% | 102.74 | 101.96 | 101.95 | 102.77 | 102.64 | 86 | 88 274 | 11
| Ростел1P5R | 16:00:14 | 98.68 | −0.33 | −0.33% | 99.01 | 99.63 | 98.67 | 99.65 | 98.99 | 22 | 21 778 | 8
| Ростел1P7R | 16:04:40 | 98.93 | +0.19 | +0.19% | 98.74 | 98.74 | 98.1 | 99.7 | 99.09 | 1 413 | 1 396 720 | 100
| Ростел1P8R | 16:04:58 | 99.42 | −0.25 | −0.25% | 99.67 | 99.35 | 99.35 | 99.42 | 99.4 | 4 | 3 976 | 2
| Ростел1P9R | 16:04:58 | 98.6 | −0.35 | −0.35% | 98.95 | 98.95 | 97.52 | 98.99 | 98.08 | 2 246 | 2 202 802 | 94
| Ростел2P10 | 16:04:40 | 96.2 | +0.04 | +0.04% | 96.16 | 96.15 | 96.15 | 96.52 | 96.29 | 47 | 45 255 | 13
| Ростел2P11 | 14.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P12 | 13:06:14 | N/A | | | 98.92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P13 | 16:04:47 | 98.32 | +0.47 | +0.48% | 97.85 | 97.86 | 97.34 | 98.65 | 98.33 | 135 | 132 746 | 39
| Ростел2P14 | 16:04:08 | 98.77 | +0.23 | +0.23% | 98.54 | 98.7 | 98.38 | 98.92 | 98.69 | 747 | 737 220 | 98
| Ростел2P1R | 15:55:21 | 96.08 | −0.06 | −0.06% | 96.14 | 96.14 | 96.08 | 96.15 | 96.12 | 313 | 300 859 | 5
| Ростел2P2R | 16:03:05 | 88.54 | +0.11 | +0.12% | 88.43 | 88.43 | 88.23 | 88.88 | 88.53 | 796 | 704 731 | 35
| Ростел2P5R | 11:47:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P6R | 16:03:25 | 93 | +0.54 | +0.58% | 92.46 | 92.5 | 92.05 | 93 | 92.95 | 370 | 343 920 | 37
| Ростел2P7R | 16:02:41 | 96.73 | +0.44 | +0.46% | 96.29 | 96.41 | 96.41 | 96.73 | 96.57 | 10 | 9 657 | 2
| Ростел2P9R | 16:05:02 | 95.69 | +0.13 | +0.14% | 95.56 | 95.72 | 95.57 | 96.08 | 95.7 | 1 048 | 1 002 957 | 40
| РостелP10R | 16:03:44 | 103.59 | −0.16 | −0.15% | 103.75 | 103.59 | 103.59 | 103.59 | 103.59 | 1 | 1 036 | 1
| РостелP11R | 16:04:58 | 98.97 | −0.27 | −0.27% | 99.24 | 98.81 | 98.81 | 99.35 | 99.16 | 6 | 5 949 | 6
| РостелP12R | 16:04:36 | 99.8 | +0.05 | +0.05% | 99.75 | 99.89 | 99.72 | 99.98 | 99.94 | 3 072 | 3 070 274 | 67
| РостелP13R | 16:04:11 | 102.24 | +0.24 | +0.24% | 102 | 102.15 | 101.51 | 102.3 | 102.03 | 972 | 991 733 | 117
| РостелP14R | 16:03:40 | 104.9 | +0.69 | +0.66% | 104.21 | 104.21 | 104.21 | 105.79 | 104.82 | 1 486 | 1 557 675 | 132
| РостелP15R | 16:00:43 | 105.86 | +0.25 | +0.24% | 105.61 | 105.66 | 105.61 | 106.66 | 105.95 | 595 | 630 379 | 74
| РостелP16R | 16:04:32 | 104.25 | +0.06 | +0.06% | 104.19 | 104.29 | 103.8 | 104.3 | 104.06 | 26 752 | 27 838 081 | 62
| РостелP17R | 15:48:42 | 103.99 | +0.7 | +0.68% | 103.29 | 103.29 | 103.29 | 105.46 | 105.28 | 1 162 | 1 223 387 | 20
| РостелP18R | 15:58:53 | 100.89 | +0.01 | +0.01% | 100.88 | 100.44 | 100.43 | 100.92 | 100.65 | 516 | 519 337 | 38
| РОСЭКСИМБ1 | 14:43:07 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоялКапБ1 | 16:03:08 | 90.42 | +2.97 | +3.40% | 87.45 | 90 | 90 | 92 | 91.02 | 68 | 61 895 | 7
| РоялКапБ10 | 16:04:52 | 83.16 | 0 | 0% | 83.16 | 83.88 | 81.8 | 83.88 | 83.15 | 33 | 27 439 | 20
| РоялКапБ2 | 16:04:06 | 99.56 | +0.54 | +0.55% | 99.02 | 99.58 | 98.73 | 99.58 | 99.36 | 1 364 | 1 355 318 | 96
| РоялКапБО8 | 16:00:44 | 99.17 | +0.17 | +0.17% | 99 | 99.23 | 98.49 | 99.23 | 98.94 | 38 | 37 598 | 15
| РоялКапБО9 | 16:05:07 | 89 | +3.66 | +4.29% | 85.34 | 85.47 | 85.13 | 89.06 | 86.95 | 164 | 142 604 | 35
| РСГ-Фин1Р1 | 10:31:38 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСГ-Фин1Р2 | 10:31:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСГ-ФинБ01 | 14:28:25 | N/A | | | 105.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РсетВол ао | 16:05:05 | 0.0984 | +0.001 | +1.03% | 0.0974 | 0.0974 | 0.0974 | 0.099 | 0.0983 | 72 030 000 | 7 080 985 | 544
| РСетиЛЭ | 16:04:56 | 12.94 | +0.04 | +0.31% | 12.9 | 12.91 | 12.84 | 13.07 | 12.91 | 53 100 | 685 269 | 131
| РСетиЛЭ1P1 | 16:01:31 | 98.86 | −0.21 | −0.21% | 99.07 | 99.01 | 98.35 | 99.42 | 98.62 | 29 953 | 29 539 812 | 599
| РСетиЛЭ-п | 16:05:02 | 218.5 | +0.5 | +0.23% | 218 | 218 | 217.5 | 220.4 | 218.75 | 140 100 | 30 645 921 | 1 627
| РСетиМР ао | 16:04:59 | 1.2445 | +0.007 | +0.57% | 1.2375 | 1.2305 | 1.2305 | 1.25 | 1.2425 | 7 824 000 | 9 722 627 | 556
| РСетиМР1P6 | 16:04:20 | 98.95 | +0.08 | +0.08% | 98.87 | 98.87 | 98.8 | 99.04 | 98.88 | 1 465 | 1 448 648 | 66
| РСетиМР1P7 | 16:05:08 | 100.5 | −0.48 | −0.48% | 100.98 | 100.98 | 100.5 | 100.98 | 100.76 | 10 | 10 076 | 5
| РСетиМР1P8 | 16:04:25 | 102.22 | −0.41 | −0.40% | 102.63 | 102.65 | 102.14 | 102.65 | 102.25 | 1 462 | 1 494 906 | 63
| РСетиМР1Р5 | 16:03:47 | 99.99 | +0.09 | +0.09% | 99.9 | 99.99 | 99.7 | 99.99 | 99.89 | 1 020 | 1 018 843 | 66
| РСетиСЗ ао | 16:05:05 | 0.0884 | +0.00165 | +1.90% | 0.08675 | 0.0863 | 0.0857 | 0.0888 | 0.088 | 114 440 000 | 10 072 861 | 847
| РСетиСЗ1Р1 | 16:00:31 | 101.26 | +0.15 | +0.15% | 101.11 | 101.47 | 101 | 101.47 | 101.39 | 476 | 482 605 | 51
| РСетиЦП ао | 16:05:00 | 0.4426 | +0.0045 | +1.03% | 0.4381 | 0.4385 | 0.4267 | 0.444 | 0.4391 | 123 650 000 | 54 289 913 | 1 766
| РсетСиб ао | 16:05:04 | 0.479 | −0.004 | −0.83% | 0.483 | 0.4835 | 0.4775 | 0.484 | 0.4795 | 1 731 000 | 829 642 | 275
| РСТ-01 | 16:05:02 | 97.5 | −0.54 | −0.55% | 98.04 | 98.11 | 96.57 | 98.12 | 97.59 | 471 | 459 666 | 71
| РСТомск ао | 15:37:40 | 0.51 | +0.008 | +1.59% | 0.502 | 0.5 | 0.5 | 0.52 | 0.508 | 210 000 | 106 480 | 13
| РСТомск ап | 15:49:32 | 0.308 | −0.002 | −0.65% | 0.31 | 0.306 | 0.305 | 0.313 | 0.307 | 160 000 | 49 150 | 12
| РСХБ 01Т1 | 16:04:26 | 56.98 | +0.48 | +0.85% | 56.5 | 56.98 | 56.5 | 57.06 | 56.95 | 9 100 | 5 182 889 | 159
| РСХБ 06Т1 | 10:37:15 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 07Т1 | 10:38:56 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 08Т1 | 16:01:13 | 82.84 | −0.26 | −0.31% | 83.1 | 83.3 | 82.8 | 83.3 | 82.93 | 860 | 713 170 | 73
| РСХБ 09Т1 | 16:04:26 | 57.1 | +0.39 | +0.69% | 56.71 | 56.71 | 56.63 | 57.17 | 56.9 | 244 | 138 845 | 33
| РСХБ 11В1 | 16:01:55 | 97.9996 | +1.51 | +1.56% | 96.4896 | 97.9988 | 96.1869 | 97.9998 | 97.3952 | 6 | 455 567 | 6
| РСХБ 2Р14 | 16:05:03 | 101.3 | −0.69 | −0.68% | 101.99 | 101.4 | 101 | 102.1 | 101.28 | 8 085 | 8 188 187 | 89
| РСХБ 31Т1 | 10:37:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ Акции | 15:59:23 | 4 460 | +60 | +1.36% | 4 400 | 4 460 | 4 460 | 4 460 | 4 460 | 1 | 4 460 | 1
| РСХБ БО-7Р | 10:39:08 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО9 | 16:04:55 | 104.38 | +1.39 | +1.35% | 102.99 | 103.48 | 100.64 | 104.6 | 103.79 | 36 | 37 364 | 13
| РСХБ Облиг | 15:58:35 | 2 995 | +40 | +1.35% | 2 955 | 2 985 | 2 945 | 2 995 | 2 980 | 79 | 235 375 | 30
| РСХБ С01Е1 | 15:17:05 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ Сбал | 15:01:27 | 3 095 | +30 | +0.98% | 3 065 | 3 095 | 3 095 | 3 095 | 3 095 | 30 | 92 850 | 1
| РСХБ2Р04 | 13:10:31 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ2Р1 | 16:04:52 | 96.7 | −0.54 | −0.56% | 97.24 | 97.24 | 96.5 | 97.25 | 96.6 | 50 334 | 48 623 574 | 176
| РСХБ2Р12 | 16:04:55 | 94.64 | +0.5 | +0.53% | 94.14 | 93.92 | 93.36 | 94.64 | 93.91 | 7 407 | 6 955 770 | 166
| РСХБ2Р16 | 16:01:47 | 93.81 | −0.09 | −0.10% | 93.9 | 93.88 | 93.51 | 93.99 | 93.78 | 110 | 103 155 | 13
| РСХБ2Р2 | 16:03:44 | 100.11 | −0.07 | −0.07% | 100.18 | 100.06 | 99.96 | 100.18 | 100.03 | 16 189 | 16 193 460 | 381
| РСХБ2Р28 | 16:02:34 | 99.71 | −0.14 | −0.14% | 99.85 | 99.96 | 99.71 | 99.96 | 99.86 | 10 | 9 986 | 2
| РСХБ2Р29 | 16:01:23 | 100.05 | +0.11 | +0.11% | 99.94 | 99.45 | 99.45 | 100.05 | 99.68 | 714 | 711 733 | 48
| РСХБ2Р3 | 16:05:00 | 99.91 | −0.01 | −0.01% | 99.92 | 99.95 | 99.7 | 99.96 | 99.89 | 9 113 | 9 102 877 | 293
| РСХБДолРын | 12:27:23 | 1 425 | −20 | −1.38% | 1 445 | 1 425 | 1 425 | 1 425 | 1 425 | 3 | 4 275 | 1
| РСЭКСМБ1Р1 | 16:01:35 | N/A | | | 101.3748 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСЭКСМБ2Р1 | 15:17:20 | N/A | | | 96.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСЭКСМБ2Р2 | 15:41:54 | N/A | | | 102.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСЭКСМБ2Р3 | 15:58:19 | N/A | | | 83.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСЭКСМБ2Р4 | 16:05:08 | 98.5 | −0.25 | −0.25% | 98.75 | 98.79 | 98.25 | 98.84 | 98.48 | 6 431 | 6 333 313 | 82
| РСЭКСМБ2Р5 | 16:05:00 | 98.57 | −0.11 | −0.11% | 98.68 | 98.74 | 97 | 98.95 | 97.66 | 5 927 | 5 788 137 | 223
| Рубеж 1P2 | 16:03:30 | 91.95 | +0.5 | +0.55% | 91.45 | 91.45 | 90.29 | 92 | 91.64 | 969 | 887 974 | 91
| Румберг1P1 | 16:04:07 | 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 | 10:41:18 | 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 | 15:07:30 | N/A | | | 12.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Румбрг1P5 | 16:03:23 | N/A | | | 32.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Румбрг1P9 | 15:07:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Русагро | 16:05:02 | 98.94 | −1.18 | −1.18% | 100.12 | 100.24 | 98.56 | 101.32 | 100.14 | 2 191 421 | 219 434 800 | 11 438
| РУСАЛ 1Р10 | 16:01:19 | 98.91 | −0.1 | −0.10% | 99.01 | 99.1 | 98.07 | 99.3 | 99.02 | 4 140 | 4 099 444 | 119
| РУСАЛ 1Р11 | 16:05:01 | 98.22 | −0.75 | −0.76% | 98.97 | 98.97 | 97.43 | 98.97 | 98.5 | 1 647 | 1 622 283 | 125
| РУСАЛ 1Р12 | 16:05:00 | 102.3 | −0.0395 | −0.04% | 102.3395 | 102.7854 | 102.3 | 102.7995 | 102.3543 | 597 | 6 620 963 | 29
| РУСАЛ 1Р14 | 10:26:53 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РУСАЛ 1Р2 | 16:00:08 | 98.7991 | 0 | 0% | 98.7991 | 98.7991 | 98.7991 | 98.7991 | 99.0647 | 1 | 10 705 | 1
| РУСАЛ 1Р3 | 15:42:53 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РУСАЛ 1Р4 | 14:50:31 | N/A | | | 99.7999 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РУСАЛ 1Р6 | 16:04:57 | 101.21 | +1.0109 | +1.01% | 100.1991 | 101.0799 | 100.5 | 101.21 | 100.8073 | 20 | 219 020 | 8
| РУСАЛ 1Р7 | 16:04:59 | 102.0379 | +1.2452 | +1.24% | 100.7927 | 102.096 | 101.0971 | 102.096 | 101.8783 | 26 | 286 987 | 6
| РУСАЛ 1Р8 | 16:05:02 | 106.1859 | +0.0228 | +0.02% | 106.1631 | 106.4972 | 105.9667 | 106.4972 | 106.0099 | 101 | 834 700 | 16
| РУСАЛ 1Р9 | 16:04:18 | 97.87 | +0.03 | +0.03% | 97.84 | 97.68 | 97.51 | 98.19 | 97.77 | 13 553 | 13 250 560 | 239
| РУСАЛ ао | 16:05:01 | 29.18 | +0.185 | +0.64% | 28.995 | 29.05 | 28.76 | 29.38 | 29.08 | 14 966 420 | 435 231 764 | 12 190
| РУСАЛ БО05 | 16:05:02 | 100.9319 | +1.0358 | +1.04% | 99.8961 | 100.9319 | 100.9319 | 100.9319 | 100.3417 | 6 | 65 618 | 2
| РУСАЛ БО06 | 16:05:02 | N/A | | | 100.1192 | N/A | N/A | N/A | 100.1466 | 0 | 0 | 0
| РУСАЛБрБ01 | 16:04:58 | 90.28 | −0.08 | −0.09% | 90.36 | 91.74 | 90.28 | 91.78 | 90.75 | 7 | 6 352 | 5
| РусГид2Р01 | 16:04:58 | 100.52 | −0.13 | −0.13% | 100.65 | 100.65 | 100.45 | 100.95 | 100.65 | 30 595 | 30 795 335 | 215
| РусГид2Р02 | 16:01:16 | N/A | | | 100.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РусГид2Р03 | 16:02:46 | 105.7 | −0.3 | −0.28% | 106 | 105.7 | 105.52 | 106 | 105.76 | 2 759 | 2 917 788 | 88
| РусГид2Р04 | 16:03:07 | 106.43 | +0.33 | +0.31% | 106.1 | 106.11 | 106.01 | 106.44 | 106.09 | 1 422 | 1 508 625 | 105
| РусГид2Р05 | 16:04:38 | 101.6 | +0.01 | +0.01% | 101.59 | 101.67 | 101.59 | 101.85 | 101.6 | 7 632 | 7 754 163 | 124
| РусГид2Р06 | 16:00:55 | 100.46 | +0.14 | +0.14% | 100.32 | 100.45 | 100.32 | 100.47 | 100.44 | 1 151 | 1 156 093 | 73
| РусГидБП10 | 16:02:41 | 99.17 | −0.08 | −0.08% | 99.25 | 99.24 | 99.17 | 99.25 | 99.25 | 376 | 373 179 | 9
| РусГидБП11 | 16:04:32 | 95.7 | +0.2 | +0.21% | 95.5 | 95.49 | 95.37 | 95.7 | 95.56 | 157 | 150 029 | 14
| РусГидБП12 | 16:03:05 | 98.59 | +0.11 | +0.11% | 98.48 | 98.48 | 98.12 | 98.59 | 98.44 | 1 248 | 1 228 490 | 86
| РусГидБП13 | 15:44:50 | 104.01 | −0.18 | −0.17% | 104.19 | 105 | 103.81 | 105 | 104.03 | 20 912 | 21 754 147 | 88
| РусГидрБП6 | 16:02:13 | 91.96 | +0.11 | +0.12% | 91.85 | 91.64 | 90.82 | 92.03 | 91.04 | 4 810 | 4 379 223 | 83
| РусГидрБП7 | 15:56:52 | 96.9 | −0.08 | −0.08% | 96.98 | 97.17 | 96.9 | 97.19 | 97.07 | 578 | 561 080 | 54
| РусГидрБП9 | 16:03:06 | 96.19 | +0.03 | +0.03% | 96.16 | 95.86 | 95.86 | 96.23 | 96.08 | 428 | 411 213 | 66
| РусГидро | 16:04:59 | 0.4485 | +0.0039 | +0.88% | 0.4446 | 0.4434 | 0.443 | 0.45 | 0.4464 | 125 793 000 | 56 155 527 | 3 488
| Русолово | 16:04:55 | 0.5656 | −0.0096 | −1.67% | 0.5752 | 0.576 | 0.5638 | 0.577 | 0.5696 | 23 995 000 | 13 667 473 | 1 220
| РуссНфт ао | 16:05:02 | 118.15 | +1.35 | +1.16% | 116.8 | 116.45 | 116.45 | 119.45 | 118.4 | 5 332 924 | 631 311 194 | 16 610
| РУССОЙЛ-01 | 15:58:41 | 88.87 | +3.87 | +4.55% | 85 | 86 | 86 | 89.98 | 88.86 | 1 846 | 1 640 358 | 105
| РФ ЗО 25 Е | 15:02:22 | 98.7501 | −0.0499 | −0.05% | 98.8 | 99 | 98.7501 | 99 | 98.8751 | 2 | 18 025 535 | 2
| РФ ЗО 26 Д | 15:41:03 | 101.21 | +0.11 | +0.11% | 101.1 | 101.5 | 101.21 | 101.5 | 101.355 | 2 | 31 605 895 | 2
| РФ ЗО 27 Д | 16:05:06 | 99.9 | −0.7 | −0.70% | 100.6 | 99.92 | 99.9 | 99.92 | 99.9043 | 7 | 109 037 311 | 4
| РФ ЗО 27 Е | 16:04:56 | 89.6 | +0.1 | +0.11% | 89.5 | 89.611 | 89.6 | 89.611 | 89.6029 | 11 | 89 843 412 | 5
| РФ ЗО 28 Д | 16:05:01 | 121.2948 | +0.6897 | +0.57% | 120.6051 | 121 | 120.91 | 121.4888 | 121.1863 | 863 | 81 531 806 | 84
| РФ ЗО 29 Д | 16:04:56 | 95.7188 | −0.6506 | −0.68% | 96.3694 | 96.01 | 95.7188 | 96.01 | 95.8549 | 5 | 74 726 962 | 5
| РФ ЗО 30 Д | 16:01:41 | 105.2494 | +1.1409 | +1.10% | 104.1085 | 105.3295 | 104.1651 | 105.3296 | 105.1277 | 152 000 | 622 865 | 26
| РФ ЗО 32 Е | 15:58:12 | N/A | | | 71.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РФ ЗО 35 Д | 15:06:56 | 88.2 | +0.674 | +0.77% | 87.526 | 88.2 | 88.2 | 88.2 | 88.4903 | 3 | 41 255 585 | 3
| РФ ЗО 36 Е | 15:50:48 | 68 | −0.2 | −0.29% | 68.2 | 68 | 68 | 68 | 68 | 1 | 6 198 411 | 1
| РФ ЗО 42 Д | 15:05:33 | 87.9 | −1.1 | −1.24% | 89 | 87.9001 | 87.9 | 87.9001 | 87.9001 | 2 | 27 410 189 | 2
| РФ ЗО 43 Д | 15:58:38 | 89.69 | +0.06 | +0.07% | 89.63 | 90.49 | 89.69 | 90.49 | 90.012 | 5 | 70 171 915 | 5
| РФ ЗО 47 Д | 15:49:45 | 81.5 | −0.3 | −0.37% | 81.8 | 81.95 | 81.2602 | 82.29 | 81.7118 | 11 | 140 142 744 | 10
| РЭО-01 | 10:38:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЭО-02 | 16:00:07 | 99.86 | −0.1 | −0.10% | 99.96 | 99.94 | 99.44 | 99.94 | 99.64 | 108 | 100 883 | 12
| РязЭнСб | 16:04:12 | 28.54 | +0.06 | +0.21% | 28.48 | 28.56 | 28.38 | 28.6 | 28.52 | 10 900 | 310 836 | 47
| Садко 1P1 | 16:03:42 | 103.06 | −0.03 | −0.03% | 103.09 | 103.1 | 102.7 | 103.5 | 103.07 | 1 462 | 1 506 907 | 124
| СамарОбл14 | 15:52:51 | 92.87 | −0.08 | −0.09% | 92.95 | 92.86 | 92.86 | 92.87 | 92.87 | 80 | 11 144 | 10
| СамарОбл15 | 15:54:32 | 93.49 | +0.12 | +0.13% | 93.37 | 93.48 | 93.43 | 93.49 | 93.46 | 93 | 34 766 | 15
| СамарЭн-ао | 15:56:31 | 2.37 | −0.02 | −0.84% | 2.39 | 2.38 | 2.31 | 2.42 | 2.37 | 232 000 | 549 505 | 74
| СамарЭн-ап | 16:04:37 | 2.425 | +0.02 | +0.83% | 2.405 | 2.405 | 2.37 | 2.44 | 2.415 | 77 000 | 185 785 | 30
| Саммит 1P1 | 16:04:59 | 98 | −0.3 | −0.31% | 98.3 | 98.12 | 97.82 | 98.3 | 98.04 | 266 | 76 359 | 34
| Саммит 1P2 | 15:58:02 | 92.32 | +0.01 | +0.01% | 92.31 | 92.54 | 91.7 | 92.91 | 92.6 | 68 | 44 630 | 24
| Саммит 1P3 | 15:54:14 | 97.2 | +0.05 | +0.05% | 97.15 | 97.2 | 97.2 | 97.21 | 97.2 | 54 | 41 571 | 6
| Самокат01 | 16:01:55 | 98.05 | +0.29 | +0.30% | 97.76 | 97.76 | 97.76 | 98.05 | 97.82 | 313 | 306 184 | 20
| Самокат02 | 16:02:57 | 101.87 | +0.55 | +0.54% | 101.32 | 100.17 | 100.1 | 101.89 | 101.54 | 1 382 | 1 403 347 | 43
| Самокат03 | 16:05:00 | 101.17 | +1.06 | +1.06% | 100.11 | 100.18 | 100.11 | 101.45 | 100.51 | 23 542 | 23 663 090 | 546
| Самолет 01 | 15:57:52 | 107.93 | +0.67 | +0.62% | 107.26 | 107.26 | 105.5 | 107.93 | 107.19 | 253 | 271 180 | 21
| Самолет ао | 16:05:02 | 1 279.5 | +24.5 | +1.95% | 1 255 | 1 256.5 | 1 249 | 1 286.5 | 1 272.5 | 2 088 415 | 2 657 370 219 | 37 598
| Самолет1P4 | 12:11:52 | N/A | | | 98.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Самолет1P5 | 16:04:00 | 106.1 | +3.3 | +3.21% | 102.8 | 102.8 | 100.14 | 106.1 | 102.24 | 35 | 35 784 | 21
| Самолет1P6 | 16:01:36 | 99.93 | −0.12 | −0.12% | 100.05 | 99.77 | 99.77 | 100.49 | 100.09 | 560 | 560 499 | 44
| СамолетP11 | 16:04:52 | 106.05 | +0.65 | +0.62% | 105.4 | 105.4 | 105.11 | 106.15 | 105.76 | 4 612 | 4 877 723 | 317
| СамолетP13 | 16:05:00 | 95.34 | +0.19 | +0.20% | 95.15 | 95.15 | 94.84 | 95.38 | 95.06 | 42 658 | 40 550 023 | 1 406
| СамолетP14 | 16:05:00 | 90.3 | +1.06 | +1.19% | 89.24 | 89.52 | 89.08 | 90.49 | 89.77 | 22 138 | 19 874 219 | 721
| СамолетP15 | 16:04:49 | 98.98 | +0.23 | +0.23% | 98.75 | 98.75 | 98.1 | 99.16 | 98.68 | 21 017 | 20 740 561 | 739
| СамолетP16 | 16:04:59 | 114.55 | +1.43 | +1.26% | 113.12 | 113.2 | 113.12 | 114.99 | 114.31 | 6 540 | 7 475 963 | 444
| СамолетP18 | 16:04:54 | 109.48 | +0.48 | +0.44% | 109 | 109 | 109 | 109.69 | 109.43 | 83 338 | 91 200 502 | 1 836
| СаратНПЗ | 15:45:04 | 8 200 | +350 | +4.46% | 7 850 | 8 300 | 8 200 | 8 300 | 8 250 | 2 | 16 500 | 2
| СаратНПЗ-п | 15:51:44 | 7 560 | +40 | +0.53% | 7 520 | 7 560 | 7 480 | 7 640 | 7 560 | 124 | 936 960 | 75
| СаратЭн-ао | 16:00:34 | 0.39 | −0.008 | −2.01% | 0.398 | 0.399 | 0.39 | 0.401 | 0.393 | 220 000 | 86 550 | 17
| СаратЭн-ап | 15:46:05 | 0.2405 | +0.0045 | +1.91% | 0.236 | 0.238 | 0.238 | 0.241 | 0.24 | 490 000 | 117 580 | 14
| Сахэнер ао | 16:03:05 | 3.18 | +0.01 | +0.32% | 3.17 | 3.17 | 3.06 | 3.25 | 3.215 | 260 000 | 835 399 | 69
| СБ СекьюрА | 16:04:17 | 102 | +0.18 | +0.18% | 101.82 | 101.82 | 101.65 | 102.1 | 102.07 | 5 519 | 3 579 437 | 100
| Сбер Sb20R | 15:52:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb25R | 16:04:46 | 94.5 | +0.52 | +0.55% | 93.98 | 94.01 | 93.21 | 94.9 | 94.05 | 33 569 | 31 571 887 | 212
| Сбер Sb26R | 10:38:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb27R | 16:03:29 | 92.99 | +0.25 | +0.27% | 92.74 | 92.73 | 92.47 | 93 | 92.96 | 2 974 | 2 764 541 | 146
| Сбер Sb28R | 15:40:20 | 93 | 0 | 0% | 93 | 93 | 93 | 93 | 93 | 2 | 1 860 | 1
| Сбер Sb29R | 16:05:07 | 93.4 | +0.98 | +1.06% | 92.42 | 92.42 | 92.15 | 93.4 | 92.72 | 1 769 | 1 640 221 | 166
| Сбер Sb30R | 10:38:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb34R | 10:38:08 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb36R | 10:39:57 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb38R | 10:38:11 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb39R | 15:56:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb44R | 16:05:01 | 94.72 | +0.32 | +0.34% | 94.4 | 94.4 | 94.21 | 94.72 | 94.1 | 20 117 | 19 031 309 | 389
| Сбер Sb47R | 16:02:06 | 100 | +0.04 | +0.04% | 99.96 | 99.81 | 99.81 | 100 | 100 | 290 | 289 988 | 26
| Сбер Sb48R | 16:01:35 | 100.01 | +0.06 | +0.06% | 99.95 | 100 | 99.73 | 100.08 | 99.64 | 2 974 | 2 969 250 | 62
| Сбер SbD2R | 16:05:01 | 57.12 | −0.02 | −0.04% | 57.14 | 57.14 | 57.02 | 57.26 | 57.2 | 4 593 | 2 627 410 | 148
| Сбер SbD3R | 16:04:55 | 57.19 | +0.17 | +0.30% | 57.02 | 57.14 | 56.52 | 57.29 | 56.13 | 6 415 | 3 657 827 | 201
| Сбер SbD4R | 16:05:06 | 55.11 | +0.22 | +0.40% | 54.89 | 54.9 | 54.67 | 55.3 | 54.9 | 10 205 | 5 603 003 | 445
| Сбер SbD5R | 16:04:42 | 54.58 | +0.18 | +0.33% | 54.4 | 54.4 | 53.85 | 54.65 | 54.28 | 41 403 | 22 471 598 | 750
| Сбер SbD6R | 16:05:01 | 53.4 | +0.11 | +0.21% | 53.29 | 53.3 | 53.14 | 53.58 | 53.35 | 27 081 | 14 448 546 | 385
| Сбер SbD7R | 16:04:33 | 53.98 | −0.17 | −0.31% | 54.15 | 54.15 | 53.93 | 54.15 | 54 | 9 192 | 4 966 484 | 124
| Сбер2СУБ2R | 15:21:08 | N/A | | | 82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер2СУБ3R | 10:08:11 | N/A | | | 75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберCIB857 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбербанк | 16:05:02 | 320.97 | +0.98 | +0.31% | 319.99 | 320 | 319.54 | 322 | 320.71 | 24 930 270 | 7 995 415 826 | 65 930
| Сбербанк-п | 16:05:02 | 318 | +1 | +0.32% | 317 | 317.06 | 316.86 | 318.8 | 317.77 | 1 936 530 | 615 365 788 | 9 510
| СберИОС119 | 15:14:46 | N/A | | | 72.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС276 | 11.07.2025 18:49:58 | 129 | 0 | 0% | 129 | 129 | 129 | 129 | 129 | 31 080 | 40 093 200 | 7
| СберИОС282 | 10:37:32 | N/A | | | 98.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС283 | 13:19:33 | N/A | | | 102.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС285 | 15:59:46 | N/A | | | 100.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС286 | 10:36:35 | N/A | | | 121.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС287 | 10:36:33 | N/A | | | 103.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС288 | 16:04:17 | N/A | | | 99.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС291 | 15:27:37 | 107.8 | −0.5 | −0.46% | 108.3 | 107.85 | 107.8 | 107.85 | 107.8 | 46 537 | 50 167 387 | 11
| СберИОС292 | 16:04:33 | 144.5 | 0 | 0% | 144.5 | 144.5 | 144.5 | 144.5 | 144.5 | 500 | 722 500 | 1
| СберИОС293 | 15:27:50 | 114.8 | −0.9 | −0.78% | 115.7 | 114.85 | 114.8 | 114.85 | 114.8 | 16 673 | 19 141 105 | 5
| СберИОС294 | 15:28:04 | 100.1 | −0.5 | −0.50% | 100.6 | 100.16 | 100.1 | 100.16 | 100.1 | 30 447 | 30 477 448 | 8
| СберИОС295 | 14:14:49 | 100.7 | +0.3 | +0.30% | 100.4 | 100.7 | 100.7 | 100.7 | 100.7 | 1 073 | 1 080 511 | 2
| СберИОС296 | 16:05:01 | N/A | | | 98.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС297 | 15:59:35 | N/A | | | 97.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС298 | 15:34:38 | 98.2 | 0 | 0% | 98.2 | 98.2 | 98.2 | 98.2 | 98.2 | 701 | 688 382 | 1
| СберИОС301 | 13:19:33 | N/A | | | 97.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС302 | 13:19:33 | N/A | | | 97.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС304 | 14:54:56 | 134 | +1.1 | +0.83% | 132.9 | 134 | 134 | 134 | 134 | 200 | 268 000 | 2
| СберИОС305 | 12:50:24 | 131.2 | +0.7 | +0.54% | 130.5 | 131.2 | 131.2 | 131.2 | 131.2 | 200 | 262 400 | 1
| СберИОС306 | 10:36:33 | N/A | | | 96.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС307 | 15:28:18 | 103.1 | −0.8 | −0.77% | 103.9 | 103.15 | 103.1 | 103.15 | 103.12 | 2 961 | 3 053 318 | 3
| СберИОС308 | 15:26:43 | 101.05 | −0.15 | −0.15% | 101.2 | 101.05 | 101.05 | 101.05 | 101.05 | 6 942 | 7 014 891 | 2
| СберИОС309 | 15:26:34 | N/A | | | 101.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС310 | 15:30:30 | 99.74 | −0.16 | −0.16% | 99.9 | 99.75 | 99.7 | 99.75 | 99.7 | 5 204 | 5 188 389 | 4
| СберИОС311 | 15:44:03 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС312 | 10:26:30 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС314 | 15:23:18 | N/A | | | 112.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС315 | 13:19:33 | N/A | | | 96.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС316 | 10:26:29 | N/A | | | 95.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС318 | 15:21:27 | N/A | | | 132.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС319 | 13:35:07 | N/A | | | 128.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС320 | 15:23:18 | N/A | | | 113.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС321 | 10:36:33 | N/A | | | 99.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС323 | 16:03:28 | N/A | | | 96.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС324 | 16:05:02 | N/A | | | 95.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС327 | 15:45:23 | 96.45 | +0.94 | +0.98% | 95.51 | 96.44 | 96.44 | 96.45 | 96.45 | 3 | 2 893 | 2
| СберИОС329 | 15:26:34 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС330 | 15:26:34 | N/A | | | 100.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС331 | 15:26:52 | 100.45 | −0.15 | −0.15% | 100.6 | 100.45 | 100.45 | 100.45 | 100.45 | 8 450 | 8 488 025 | 2
| СберИОС332 | 15:26:51 | 103.05 | −0.75 | −0.72% | 103.8 | 103.05 | 103.05 | 103.05 | 103.05 | 2 818 | 2 903 949 | 2
| СберИОС333 | 15:26:34 | N/A | | | 96.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС336 | 16:05:02 | N/A | | | 94.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС338 | 10:36:35 | N/A | | | 127.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС340 | 10:36:33 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС341 | 13:19:33 | N/A | | | 94.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС342 | 15:21:27 | N/A | | | 128 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС343 | 10:36:33 | N/A | | | 105.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС345 | 15:39:40 | N/A | | | 93.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС346 | 13:19:32 | N/A | | | 95.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС348 | 10:36:33 | N/A | | | 94.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС349 | 10:36:33 | N/A | | | 90.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС351 | 15:29:34 | 98.31 | +1.31 | +1.35% | 97 | 98.35 | 98.31 | 98.35 | 98.31 | 17 996 | 17 691 868 | 2
| СберИОС352 | 15:26:55 | 104.25 | −0.75 | −0.71% | 105 | 104.25 | 104.25 | 104.25 | 104.25 | 5 065 | 5 280 263 | 2
| СберИОС353 | 16:03:39 | 100.7 | −0.2 | −0.20% | 100.9 | 100.76 | 100.7 | 100.76 | 100.71 | 7 523 | 7 576 214 | 3
| СберИОС354 | 13:48:43 | N/A | | | 98.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС355 | 13:19:32 | N/A | | | 96.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС356 | 15:26:34 | N/A | | | 101.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС357 | 15:49:13 | N/A | | | 93.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС358 | 15:14:38 | N/A | | | 93.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС359 | 10:36:35 | N/A | | | 101.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС360 | 10:36:33 | N/A | | | 94.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС363 | 16:04:56 | N/A | | | 92.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС364 | 16:03:28 | N/A | | | 97.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС366 | 15:07:22 | N/A | | | 94.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС367 | 16:05:02 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС368 | 15:27:01 | 103.15 | −0.95 | −0.91% | 104.1 | 103.15 | 103.15 | 103.15 | 103.15 | 1 547 | 1 595 731 | 2
| СберИОС369 | 15:27:09 | 98.26 | −0.14 | −0.14% | 98.4 | 98.26 | 98.26 | 98.26 | 98.26 | 1 000 | 982 600 | 2
| СберИОС370 | 15:26:34 | N/A | | | 101.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС373 | 15:26:34 | N/A | | | 94.78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС374 | 15:26:34 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС375 | 13:19:33 | N/A | | | 94.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС376 | 15:14:37 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС377 | 15:26:47 | N/A | | | 98.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС378 | 10:36:33 | N/A | | | 86.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС380 | 16:03:28 | 98.6 | 0 | 0% | 98.6 | 98.6 | 98.6 | 98.6 | 98.6 | 2 328 | 2 295 408 | 1
| СберИОС382 | 16:03:28 | N/A | | | 97.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС383 | 15:26:34 | N/A | | | 103.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС384 | 15:30:29 | 97.44 | −0.06 | −0.06% | 97.5 | 97.45 | 97.41 | 97.45 | 97.41 | 655 | 638 036 | 3
| СберИОС385 | 15:26:34 | N/A | | | 100.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС386 | 15:26:34 | N/A | | | 91.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС387 | 15:29:25 | 95.61 | +0.01 | +0.01% | 95.6 | 95.65 | 95.61 | 95.65 | 95.61 | 4 998 | 4 778 588 | 2
| СберИОС389 | 10:36:33 | N/A | | | 82.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС390 | 10:36:33 | N/A | | | 86.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС391 | 15:23:26 | N/A | | | 91.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС392 | 10:26:29 | N/A | | | 83.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС393 | 10:36:33 | N/A | | | 110.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС394 | 10:36:33 | N/A | | | 116.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС396 | 10:36:33 | N/A | | | 104.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС399 | 10:46:21 | N/A | | | 91.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС401 | 15:14:51 | N/A | | | 79.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС402 | 10:36:33 | N/A | | | 82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС404 | 15:29:28 | 102.91 | +1.41 | +1.39% | 101.5 | 102.95 | 102.91 | 102.95 | 102.91 | 7 883 | 8 112 396 | 2
| СберИОС405 | 15:29:38 | 98.21 | −0.69 | −0.70% | 98.9 | 98.26 | 98.21 | 98.26 | 98.21 | 2 847 | 2 796 039 | 2
| СберИОС408 | 15:10:15 | N/A | | | 86.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС409 | 15:59:53 | N/A | | | 82.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС410 | 15:21:39 | N/A | | | 90.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС412 | 16:03:28 | N/A | | | 104.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС413 | 15:14:50 | N/A | | | 83.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС414 | 15:14:30 | N/A | | | 72.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС416 | 11:00:29 | N/A | | | 76.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС417 | 10:36:33 | N/A | | | 94.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС418 | 10:36:33 | N/A | | | 112.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС419 | 10:36:33 | N/A | | | 87.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС420 | 15:14:36 | N/A | | | 86.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС421 | 14:34:20 | 91.8 | +4.9 | +5.64% | 86.9 | 91.8 | 91.8 | 91.8 | 91.8 | 500 | 459 000 | 1
| СберИОС423 | 10:36:33 | N/A | | | 86.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС425 | 15:14:36 | N/A | | | 70.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС426 | 10:36:33 | N/A | | | 77.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС429 | 10:41:03 | N/A | | | 97.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС430 | 16:03:28 | N/A | | | 83.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС431 | 15:14:30 | N/A | | | 86.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС432 | 16:03:29 | N/A | | | 91.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС433 | 16:05:02 | N/A | | | 91.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС435 | 15:10:04 | N/A | | | 86.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС436 | 10:36:33 | N/A | | | 98.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС437 | 10:36:33 | N/A | | | 130.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС438 | 10:36:33 | N/A | | | 130.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС439 | 11:00:31 | N/A | | | 80.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС440 | 15:14:11 | N/A | | | 77.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС442 | 10:36:33 | N/A | | | 82.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС445 | 15:09:58 | N/A | | | 92.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС446 | 10:36:33 | N/A | | | 125.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС447 | 15:10:04 | N/A | | | 65.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС449 | 15:10:04 | N/A | | | 61.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС450 | 15:14:35 | N/A | | | 94.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС454 | 11:51:54 | N/A | | | 90.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС455 | 15:14:24 | N/A | | | 63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС456 | 10:36:33 | N/A | | | 97.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС457 | 11:02:30 | N/A | | | 116.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС458 | 15:14:29 | N/A | | | 61.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС460 | 10:36:33 | N/A | | | 83.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС461 | 15:10:04 | N/A | | | 66.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС462 | 10:36:33 | N/A | | | 84.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС463 | 10:36:33 | N/A | | | 80.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС464 | 15:11:39 | N/A | | | 67.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС465 | 15:09:58 | N/A | | | 78.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС467 | 15:09:58 | N/A | | | 65.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС468 | 10:36:33 | N/A | | | 80.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС469 | 15:21:19 | 86.7 | −0.7 | −0.80% | 87.4 | 86.7 | 86.7 | 86.7 | 86.7 | 2 000 | 1 734 000 | 1
| СберИОС470 | 15:14:28 | N/A | | | 59.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС471 | 15:09:59 | N/A | | | 81.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС472 | 15:11:40 | N/A | | | 81.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС473 | 15:11:40 | N/A | | | 74.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС476 | 16:03:28 | N/A | | | 83.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС477 | 15:38:09 | 115.4 | −0.2 | −0.17% | 115.6 | 115.4 | 115.4 | 115.4 | 115.4 | 199 | 229 646 | 1
| СберИОС478 | 15:10:13 | N/A | | | 81.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС479 | 15:09:55 | N/A | | | 80.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС480 | 15:09:55 | N/A | | | 72.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС481 | 15:10:14 | N/A | | | 80.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС482 | 15:10:14 | N/A | | | 79.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС484 | 13:52:18 | N/A | | | 117.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС485 | 15:42:46 | 81.5 | −0.01 | −0.01% | 81.51 | 81.5 | 81.5 | 81.5 | 81.5 | 55 | 44 825 | 3
| СберИОС486 | 15:07:01 | N/A | | | 85.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС488 | 15:07:22 | N/A | | | 81.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС489 | 10:36:33 | N/A | | | 97.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС490 | 15:22:00 | N/A | | | 122.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС491 | 14:31:36 | N/A | | | 81.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС492 | 15:14:26 | N/A | | | 80.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС493 | 15:09:56 | N/A | | | 76.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС495 | 16:04:57 | 79.6 | +0.3 | +0.38% | 79.3 | 79.5 | 79.5 | 79.6 | 79.57 | 743 | 591 228 | 3
| СберИОС496 | 15:10:14 | 83 | +0.3 | +0.36% | 82.7 | 83 | 83 | 83 | 83 | 200 | 166 000 | 1
| СберИОС497 | 10:36:33 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС498 | 15:09:57 | N/A | | | 62.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС500 | 11:02:11 | N/A | | | 85.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС501 | 15:21:23 | 124.4 | −0.1 | −0.08% | 124.5 | 124.4 | 124.4 | 124.4 | 124.4 | 75 | 93 300 | 2
| СберИОС502 | 16:05:06 | N/A | | | 79.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС503 | 15:09:57 | N/A | | | 79.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС504 | 10:36:33 | N/A | | | 74.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС506 | 15:14:23 | N/A | | | 79.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС507 | 11:02:28 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС509 | 11:02:28 | N/A | | | 110 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС510 | 15:14:26 | N/A | | | 87.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС511 | 15:09:54 | N/A | | | 82.56 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС512 | 15:33:30 | 111.81 | +1.31 | +1.19% | 110.5 | 111.6 | 111.6 | 111.81 | 111.76 | 548 | 612 430 | 7
| СберИОС513 | 15:11:41 | N/A | | | 62.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС514 | 15:07:10 | 143.7 | +6.8 | +4.97% | 136.9 | 143.7 | 143.7 | 143.7 | 143.7 | 100 | 143 700 | 1
| СберИОС515 | 10:36:33 | N/A | | | 85.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС516 | 16:04:22 | 107.5 | +1.2 | +1.13% | 106.3 | 107.51 | 107.5 | 107.51 | 107.51 | 1 300 | 1 397 620 | 2
| СберИОС522 | 15:11:42 | N/A | | | 75.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС523 | 10:36:33 | N/A | | | 138 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС524 | 15:14:22 | N/A | | | 94.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС525 | 15:14:22 | N/A | | | 75.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС526 | 15:21:11 | N/A | | | 78.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС527 | 15:23:18 | N/A | | | 78.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС528 | 15:11:41 | N/A | | | 90.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС529 | 10:38:15 | N/A | | | 93.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС530 | 10:36:33 | N/A | | | 95.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС531 | 16:01:25 | 99.44 | 0 | 0% | 99.44 | 99.5 | 99.44 | 99.5 | 99.46 | 96 | 95 483 | 3
| СберИОС533 | 16:03:29 | N/A | | | 93.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС534 | 15:35:37 | N/A | | | 101.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС535 | 10:47:51 | 103.3 | −1.1 | −1.05% | 104.4 | 103.3 | 103.3 | 103.3 | 103.3 | 2 | 2 066 | 1
| СберИОС536 | 15:10:15 | N/A | | | 98.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС538 | 16:03:29 | N/A | | | 92.56 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС540 | 10:36:33 | N/A | | | 117.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС542 | 10:36:33 | N/A | | | 153.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС544 | 10:26:29 | N/A | | | 111.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС547 | 15:10:24 | N/A | | | 93.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС551 | 10:36:33 | N/A | | | 108.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС553 | 10:36:33 | N/A | | | 114.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС556 | 15:10:25 | N/A | | | 92.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС557 | 10:36:33 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС559 | 10:36:33 | N/A | | | 110.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС560 | 10:36:33 | N/A | | | 107.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС561 | 16:05:02 | N/A | | | 95.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС566 | 12:45:55 | N/A | | | 84.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС567 | 15:09:53 | N/A | | | 80.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС568 | 10:26:29 | N/A | | | 110.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС570 | 10:26:31 | N/A | | | 81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС573 | 15:12:59 | N/A | | | 89.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС574 | 15:15:32 | N/A | | | 77.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС577 | 15:26:44 | N/A | | | 79.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС578 | 15:33:30 | N/A | | | 99.09 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС579 | 16:04:59 | 74.51 | +1.01 | +1.37% | 73.5 | 74.51 | 74.51 | 74.51 | 74.51 | 2 000 | 1 490 200 | 1
| СберИОС580 | 16:02:36 | N/A | | | 79.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС581 | 10:36:33 | N/A | | | 86.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС582 | 16:03:59 | 74.21 | +0.51 | +0.69% | 73.7 | 74.3 | 74.21 | 74.3 | 74.27 | 322 | 239 140 | 2
| СберИОС584 | 10:36:33 | N/A | | | 99.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС585 | 10:26:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС586 | 10:36:33 | N/A | | | 89.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС588 | 16:04:52 | N/A | | | 79.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС590 | 15:39:36 | N/A | | | 81.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС591 | 15:26:44 | N/A | | | 75.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС595 | 15:51:03 | N/A | | | 84.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС598 | 16:03:30 | N/A | | | 74.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС599 | 15:28:28 | 85.1 | +2.3 | +2.78% | 82.8 | 85.1 | 85.1 | 85.1 | 85.1 | 50 | 42 550 | 1
| СберИОС601 | 15:27:09 | 71.8 | +0.19 | +0.27% | 71.61 | 71.63 | 71.63 | 74 | 71.69 | 939 | 673 160 | 6
| СберИОС602 | 16:03:28 | 92.51 | +0.6 | +0.65% | 91.91 | 92.51 | 92.51 | 92.51 | 92.51 | 2 000 | 1 850 200 | 3
| СберИОС603 | 15:15:20 | 70.61 | +0.91 | +1.31% | 69.7 | 70.62 | 70.61 | 70.62 | 70.61 | 500 | 353 063 | 2
| СберИОС604 | 15:15:20 | N/A | | | 74.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС605 | 15:15:12 | N/A | | | 73.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС607 | 10:36:33 | N/A | | | 146.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС608 | 10:26:31 | N/A | | | 115.08 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС609 | 15:57:35 | 78.3 | +1 | +1.29% | 77.3 | 78.3 | 78.3 | 78.3 | 78.3 | 15 | 11 745 | 3
| СберИОС610 | 16:01:59 | 71.7 | 0 | 0% | 71.7 | 71.7 | 71.7 | 71.7 | 71.7 | 300 | 215 100 | 1
| СберИОС611 | 10:26:30 | N/A | | | 88.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС612 | 15:38:07 | N/A | | | 69.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС614 | 10:36:33 | N/A | | | 147.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС615 | 15:56:40 | 92.71 | +1.61 | +1.77% | 91.1 | 92.71 | 92.7 | 92.72 | 92.71 | 1 769 | 1 639 961 | 6
| СберИОС616 | 15:13:12 | N/A | | | 68.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС617 | 15:13:09 | N/A | | | 79.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС618 | 16:04:52 | 92.9 | +1.39 | +1.52% | 91.51 | 92.81 | 92.8 | 92.91 | 92.88 | 1 490 | 1 383 852 | 4
| СберИОС620 | 15:56:39 | N/A | | | 94.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС621 | 15:27:14 | 91.51 | +0.6 | +0.66% | 90.91 | 91.41 | 91.41 | 91.51 | 91.47 | 83 | 75 920 | 2
| СберИОС622 | 15:47:42 | 93 | +0.59 | +0.64% | 92.41 | 92.91 | 92.91 | 93.01 | 92.95 | 1 715 | 1 594 158 | 3
| СберИОС623 | 15:07:22 | N/A | | | 74.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС625 | 16:05:06 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС626 | 15:57:42 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС627 | 10:26:31 | N/A | | | 91.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС628 | 10:26:31 | N/A | | | 90.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС629 | 10:36:33 | N/A | | | 77.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС630 | 15:07:04 | N/A | | | 79.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС631 | 15:12:43 | N/A | | | 67.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС632 | 15:08:35 | N/A | | | 93.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС633 | 16:04:52 | 90.91 | +0.01 | +0.01% | 90.9 | 90.91 | 90.91 | 90.91 | 90.91 | 117 | 106 365 | 1
| СберИОС634 | 15:12:15 | N/A | | | 67.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС635 | 10:36:33 | N/A | | | 103.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС636 | 16:04:52 | N/A | | | 97.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС637 | 15:33:30 | N/A | | | 94.41 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС638 | 10:42:59 | N/A | | | 83.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС639 | 10:26:31 | N/A | | | 115.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС640 | 11:00:28 | N/A | | | 106.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС641 | 16:05:01 | N/A | | | 96.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС642 | 15:33:30 | N/A | | | 103.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС643 | 10:48:32 | N/A | | | 111.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС644 | 15:12:08 | N/A | | | 89.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС646 | 10:38:15 | N/A | | | 106.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС647 | 16:03:59 | N/A | | | 100.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС648 | 15:11:56 | N/A | | | 88.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС649 | 11:43:03 | N/A | | | 81.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС651 | 10:36:33 | N/A | | | 102.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС654 | 10:36:33 | N/A | | | 102.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС655 | 10:36:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС656 | 16:05:01 | N/A | | | 79.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС657 | 10:36:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС659 | 15:33:26 | 118.4 | +4.4 | +3.86% | 114 | 118.4 | 118.4 | 118.4 | 118.4 | 54 | 63 936 | 1
| СберИОС660 | 10:36:33 | N/A | | | 105.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС662 | 15:08:36 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС663 | 10:36:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС664 | 16:05:06 | 102.9 | +0.3 | +0.29% | 102.6 | 102.91 | 102.9 | 102.91 | 102.9 | 306 | 314 874 | 2
| СберИОС665 | 11:01:50 | N/A | | | 109.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС666 | 16:02:10 | N/A | | | 102.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС667 | 10:26:31 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС668 | 10:26:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС669 | 15:55:06 | N/A | | | 82.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС670 | 16:04:52 | N/A | | | 104.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС671 | 15:33:30 | N/A | | | 101.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС672 | 11:01:37 | N/A | | | 102.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС673 | 15:55:45 | N/A | | | 103.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС674 | 15:55:02 | N/A | | | 73.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС675 | 10:36:33 | N/A | | | 86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС676 | 11:01:27 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС677 | 15:33:36 | 102.11 | +0.31 | +0.30% | 101.8 | 102.1 | 102.01 | 102.11 | 102.07 | 1 692 | 1 727 051 | 4
| СберИОС678 | 13:19:32 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС679 | 10:26:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС680 | 14:31:50 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС681 | 11:01:10 | N/A | | | 95.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС682 | 11:01:10 | N/A | | | 99.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС683 | 15:55:04 | 88.99 | +8.07 | +9.97% | 80.92 | 88.98 | 82.2 | 88.99 | 82.22 | 2 503 | 2 057 907 | 8
| СберИОС684 | 13:37:55 | N/A | | | 96.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС685 | 15:33:49 | 99.6 | +0.99 | +1.00% | 98.61 | 99.6 | 99.6 | 99.6 | 99.6 | 5 | 4 980 | 1
| СберИОС686 | 15:07:50 | N/A | | | 88.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС687 | 10:36:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС688 | 15:55:00 | 103 | +0.1 | +0.10% | 102.9 | 102.9 | 102.9 | 103 | 102.97 | 6 | 6 178 | 2
| СберИОС689 | 15:07:50 | N/A | | | 85.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС691 | 10:36:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС692 | 15:08:17 | 92.5 | −0.8 | −0.86% | 93.3 | 92.99 | 92.5 | 92.99 | 92.79 | 5 | 4 640 | 2
| СберИОС693 | 11:00:50 | N/A | | | 100.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС694 | 15:55:06 | N/A | | | 85.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС695 | 16:05:06 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС696 | 15:34:32 | N/A | | | 106.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС697 | 11:01:01 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС698 | 11:01:09 | N/A | | | 99.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС699 | 15:33:56 | 105.6 | +3.4 | +3.33% | 102.2 | 105.6 | 105.6 | 105.6 | 105.6 | 666 | 703 296 | 1
| СберИОС700 | 11:00:54 | N/A | | | 96.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС701 | 10:26:31 | N/A | | | 95.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС703 | 10:36:33 | N/A | | | 98.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС704 | 11:37:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС705 | 11:00:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС706 | 10:26:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС707 | 14:06:43 | N/A | | | 98.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС708 | 16:02:05 | N/A | | | 102.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС710 | 15:34:08 | 110.3 | +3.79 | +3.56% | 106.51 | 110.41 | 110.3 | 110.41 | 110.34 | 590 | 650 990 | 3
| СберИОС711 | 13:19:32 | N/A | | | 101.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС712 | 16:05:03 | N/A | | | 103.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС716 | 10:26:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС717 | 10:03:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС718 | 10:26:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС723 | 10:36:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС724 | 13:55:32 | N/A | | | 94.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС725 | 15:38:16 | 96.9 | −13.1 | −11.91% | 110 | 96.9 | 96.9 | 96.9 | 96.9 | 300 | 290 700 | 1
| СберИОС726 | 15:33:17 | 103.68 | +0.38 | +0.37% | 103.3 | 103.32 | 103.32 | 103.68 | 103.62 | 9 457 | 9 799 028 | 12
| СберИОС727 | 10:36:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС728 | 16:05:02 | N/A | | | 105.88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС729 | 10:26:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС735 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| СберИОС742 | 10:26:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС743 | 16:00:11 | N/A | | | N/A | N/A | N/A | N/A | 100 | 0 | 0 | 0
| СберКИБ1P2 | 11:13:36 | N/A | | | 101.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P4 | 15:40:03 | 105.6 | +8.7 | +8.98% | 96.9 | 105.6 | 105.6 | 105.6 | 105.6 | 1 000 | 1 056 000 | 1
| СберКИБ1P6 | 11:13:36 | N/A | | | 98.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P7 | 11:13:36 | N/A | | | 107.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P8 | 13:19:33 | N/A | | | 101.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P9 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1Р3 | 11:13:36 | N/A | | | 100.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB129 | 11.07.2025 19:00:05 | 84.9 | +0.01 | +0.01% | 84.89 | 84.9 | 84.9 | 84.9 | 84.9 | 613 | 520 437 | 62
| СберСIB134 | 11:13:36 | N/A | | | 89.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB223 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB274 | 11:13:36 | N/A | | | 151 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB463 | 14.07.2025 19:00:01 | N/A | | | 92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB532 | 15:34:21 | N/A | | | 103.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB543 | 15:39:10 | 86.1 | −0.1 | −0.12% | 86.2 | 86.1 | 86.1 | 86.1 | 86.1 | 47 | 40 467 | 3
| СберСIB545 | 15:47:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB608 | 10:32:10 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB615 | 16:05:03 | 18.87 | +0.93 | +5.18% | 17.94 | 18.87 | 18.87 | 18.87 | 18.87 | 1 | 189 | 1
| СберСIB617 | 15:53:06 | N/A | | | 100.57 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB618 | 15:40:07 | N/A | | | 99.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB619 | 15:53:29 | N/A | | | 100.74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB711 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB712 | 11:13:36 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB713 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB714 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB773 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB781 | 15:07:56 | N/A | | | 88.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB783 | 11:13:36 | N/A | | | 101.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB784 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB785 | 11:13:36 | N/A | | | 117.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB786 | 11:13:36 | N/A | | | 110.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB787 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB788 | 15:40:49 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB789 | 15:32:14 | 102.1 | +2.7 | +2.72% | 99.4 | 102.11 | 102.1 | 102.11 | 102.1 | 3 000 | 3 063 100 | 2
| СберСIB791 | 11:13:36 | N/A | | | 98.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB794 | 15:54:22 | N/A | | | 102.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB795 | 15:41:51 | N/A | | | 100.32 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB796 | 11:13:36 | N/A | | | 102.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB797 | 15:56:27 | N/A | | | 103.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB798 | 15:26:34 | 104.04 | +0.54 | +0.52% | 103.5 | 104.05 | 104.04 | 104.05 | 104.05 | 226 | 235 150 | 3
| СберСIB799 | 11:13:36 | N/A | | | 149 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB800 | 15:55:00 | N/A | | | 104.35 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB801 | 15:22:00 | N/A | | | 116.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB802 | 15:39:24 | N/A | | | 101.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB809 | 10:32:10 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB837 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB842 | 11:13:36 | N/A | | | 96.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB858 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB859 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB860 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB861 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB862 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB881 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB882 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB883 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB884 | 11:13:36 | N/A | | | 103.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB885 | 11:13:36 | N/A | | | 100.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB886 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB891 | 11:13:36 | 101.2 | | | N/A | 101.2 | 101.2 | 101.2 | 101.2 | 1 000 | 1 012 000 | 10
| СберСIB892 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB931 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB932 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB933 | 11:13:36 | N/A | | | 115.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB936 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB941 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB942 | 11:13:36 | N/A | | | 101.73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB951 | 11:13:36 | N/A | | | 60.28 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB952 | 10:32:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB957 | 11:13:36 | N/A | | | 94.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB959 | 15:07:55 | N/A | | | 85.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB960 | 11:13:36 | N/A | | | 91.57 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB964 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB965 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB967 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB996 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB997 | 11:13:36 | N/A | | | 101.68 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB998 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB999 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P10 | 11:13:36 | N/A | | | 109.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P100 | 15:32:01 | N/A | | | 79.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P101 | 11:13:36 | N/A | | | 121 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P102 | 15:52:04 | N/A | | | 103.37 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P103 | 15:52:26 | N/A | | | 100.46 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P104 | 15:26:34 | N/A | | | 102.26 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P105 | 15:34:36 | N/A | | | 101.76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P106 | 15:57:02 | 110.01 | +14.23 | +14.86% | 95.78 | 110.01 | 110.01 | 110.01 | 110.01 | 3 | 3 300 | 1
| СбКИБ1P107 | 15:26:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P108 | 15:26:41 | N/A | | | 120 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P110 | 15:26:34 | N/A | | | 120 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P111 | 15:26:34 | N/A | | | 85.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P112 | 11:13:36 | N/A | | | 102.79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P113 | 15:26:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P114 | 15:26:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P116 | 15:26:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P117 | 11:13:36 | N/A | | | 102.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P118 | 15:49:53 | 100.79 | +1.97 | +1.99% | 98.82 | 100.79 | 100.79 | 100.79 | 100.79 | 2 013 | 2 028 903 | 3
| СбКИБ1P119 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P12 | 15:23:18 | N/A | | | 96.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P120 | 11:13:36 | N/A | | | 98.36 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P121 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P122 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P123 | 10:28:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P13 | 13:19:33 | N/A | | | 97.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P148 | 13:20:49 | N/A | | | N/A | N/A | N/A | N/A | 100 | 0 | 0 | 0
| СбКИБ1P15 | 15:26:34 | N/A | | | 89.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P16 | 15:23:26 | N/A | | | 93.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P20 | 15:07:57 | 98.99 | −25.01 | −20.17% | 124 | 98.99 | 98.99 | 98.99 | 98.99 | 2 | 1 980 | 1
| СбКИБ1P21 | 15:47:43 | 107.01 | +0.01 | +0.01% | 107 | 106.9 | 106.9 | 107.01 | 106.91 | 111 | 118 669 | 4
| СбКИБ1P22 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P23 | 11:51:49 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P24 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P25 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P26 | 11:13:36 | N/A | | | 103.79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P27 | 11:13:36 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P28 | 11:13:36 | N/A | | | 99.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P29 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P35 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P37 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P38 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P39 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P40 | 11:51:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P41 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P43 | 11:13:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P44 | 15:06:59 | N/A | | | 97.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P46 | 11:51:10 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P47 | 11:51:12 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P95 | 15:08:39 | N/A | | | 93.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P96 | 15:50:40 | N/A | | | 104.54 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P97 | 15:51:21 | N/A | | | 103.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P98 | 15:51:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P99 | 15:51:43 | N/A | | | 101.86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбрСIB1000 | 10:28:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СБСекьюр2А | 16:04:12 | 103.24 | +0.33 | +0.32% | 102.91 | 102.9 | 101.5 | 103.29 | 102.58 | 23 397 | 24 001 482 | 322
| СвердлОб4 | 16:04:18 | 97.75 | +0.26 | +0.27% | 97.49 | 98.1 | 97.49 | 98.75 | 97.74 | 16 069 | 3 141 263 | 90
| СвердлОбл5 | 16:04:55 | 94.39 | +0.01 | +0.01% | 94.38 | 94.4 | 93.17 | 94.4 | 94.35 | 237 | 22 360 | 31
| СвердлОбл6 | 16:04:17 | 92.1 | +0.47 | +0.51% | 91.63 | 91.79 | 91 | 92.1 | 91.8 | 7 454 | 3 421 337 | 29
| СвердлОбл8 | 16:05:07 | 92 | +0.05 | +0.05% | 91.95 | 91.94 | 91.81 | 92 | 91.97 | 69 | 63 458 | 27
| СвердлОбл9 | 16:05:01 | 88.79 | −0.01 | −0.01% | 88.8 | 88.68 | 88.68 | 88.79 | 88.74 | 50 | 26 623 | 14
| Светофор | 16:05:02 | 10.8 | +0.05 | +0.47% | 10.75 | 10.75 | 10.25 | 11.25 | 10.7 | 299 780 | 3 208 320 | 3 743
| Светофор п | 16:05:06 | 22.05 | +1.35 | +6.52% | 20.7 | 21 | 21 | 22.55 | 22.1 | 348 295 | 7 695 229 | 2 212
| СветофорП2 | 16:04:58 | 99.5 | −0.1 | −0.10% | 99.6 | 99.1 | 99.08 | 99.5 | 99.19 | 15 | 5 952 | 7
| СГ Рус1P1 | 15:57:58 | N/A | | | 101.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| 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 | 16:02:03 | 93.27 | +0.78 | +0.84% | 92.49 | 92.67 | 92.27 | 93.32 | 92.79 | 708 | 459 859 | 81
| СеверстБ06 | 16:00:09 | 92.78 | +0.12 | +0.13% | 92.66 | 92.79 | 92.43 | 92.79 | 92.6 | 40 | 37 039 | 20
| СеверстБ07 | 10:37:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СевСт-ао | 16:05:02 | 1 040 | +9.6 | +0.93% | 1 030.4 | 1 030.8 | 1 030.4 | 1 045.6 | 1 038.6 | 342 416 | 355 608 113 | 12 493
| Сегежа | 16:05:02 | 1.478 | −0.012 | −0.81% | 1.49 | 1.502 | 1.473 | 1.515 | 1.492 | 93 854 600 | 139 988 920 | 6 107
| Сегежа2P1R | 15:55:45 | 83.73 | +0.53 | +0.64% | 83.2 | 82.57 | 82.4 | 85.25 | 83.31 | 416 | 346 570 | 37
| Сегежа2P2R | 10:39:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сегежа2P3R | 16:03:35 | 90.8 | +0.4 | +0.44% | 90.4 | 90.32 | 90.32 | 91.05 | 90.52 | 41 | 37 115 | 12
| Сегежа2P4R | 15:21:54 | 90.91 | +1.06 | +1.18% | 89.85 | 87.97 | 87.97 | 97.09 | 91.44 | 428 | 391 361 | 57
| Сегежа2P5R | 16:05:07 | 90.5 | −0.2 | −0.22% | 90.7 | 90.64 | 89.98 | 91 | 90.21 | 32 304 | 29 142 932 | 182
| Сегежа2P6R | 10:39:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сегежа3P1R | 16:04:27 | 96.7445 | +0.2445 | +0.25% | 96.5 | 97.5708 | 96.7144 | 97.5708 | 97.0784 | 32 | 336 545 | 13
| Сегежа3P2R | 16:00:09 | 102.49 | +0.7 | +0.69% | 101.79 | 102.47 | 101.86 | 103 | 102.52 | 257 | 263 472 | 32
| Сегежа3P3R | 16:00:10 | 90.27 | +0.27 | +0.30% | 90 | 90.5 | 89.96 | 91.34 | 90.5 | 1 476 | 1 335 788 | 124
| Сегежа3P4R | 15:57:04 | 90.57 | +0.41 | +0.45% | 90.16 | 90.16 | 90.16 | 90.65 | 90.4 | 171 | 154 577 | 22
| Сегежа3P5R | 10:32:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Селигдар | 16:05:01 | 46.95 | +1.88 | +4.17% | 45.07 | 45.1 | 45.09 | 47 | 46.3 | 5 181 440 | 239 902 613 | 9 032
| Селигдар1Р | 16:05:00 | 96.79 | +0.09 | +0.09% | 96.7 | 97 | 96.12 | 97.19 | 96.75 | 12 459 | 12 053 889 | 388
| Селигдар2Р | 16:05:00 | 108 | −0.4 | −0.37% | 108.4 | 108.89 | 107.6 | 108.89 | 108.08 | 7 016 | 7 583 019 | 388
| Селигдар3Р | 16:04:52 | 108.18 | +0.33 | +0.31% | 107.85 | 107.8 | 107.43 | 108.19 | 107.77 | 43 341 | 46 707 572 | 808
| СЕЛЛСерв02 | 15:47:10 | 93.78 | +0.08 | +0.09% | 93.7 | 93.22 | 93.22 | 93.96 | 93.74 | 88 | 82 494 | 23
| СЕЛЛСерв1 | 16:05:00 | 104.48 | +0.69 | +0.66% | 103.79 | 104 | 103.91 | 106 | 104.37 | 308 | 321 456 | 71
| СЕРГВ БО-1 | 16:05:08 | 94.66 | −0.36 | −0.38% | 95.02 | 95.55 | 94.64 | 95.55 | 94.96 | 192 | 182 328 | 24
| СЗА БО-01 | 15:43:24 | 106.02 | +0.12 | +0.11% | 105.9 | 105.9 | 105.8 | 106.02 | 105.86 | 241 | 255 119 | 19
| СЗА БО-02 | 16:02:34 | 102 | 0 | 0% | 102 | 102 | 102 | 102.32 | 102.16 | 235 | 240 079 | 37
| СЗКК 03 | 15:11:30 | N/A | | | 94.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СЗКК 04 | 16:04:35 | N/A | | | 94.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СИБАВТО1Р1 | 16:04:41 | 90.07 | +0.07 | +0.08% | 90 | 90.02 | 90 | 90.3 | 90.06 | 107 | 96 367 | 20
| СИБАВТО1Р2 | 15:58:19 | 73.47 | +0.19 | +0.26% | 73.28 | 72.51 | 72.5 | 73.49 | 73.38 | 227 | 158 250 | 39
| СИБАВТО1Р3 | 16:01:56 | 81.78 | +0.5 | +0.62% | 81.28 | 81.97 | 80.66 | 81.97 | 81.43 | 799 | 650 651 | 119
| СИБАВТО1Р4 | 16:05:07 | 103.85 | +0.24 | +0.23% | 103.61 | 103 | 103 | 104.82 | 103.9 | 763 | 792 731 | 110
| СИБАВТО1Р5 | 16:04:23 | 101.24 | +0.21 | +0.21% | 101.03 | 101.39 | 100.62 | 101.39 | 101 | 491 | 495 920 | 93
| СИБАВТО1Р6 | 16:04:45 | 99.52 | −0.18 | −0.18% | 99.7 | 99.91 | 99.4 | 99.97 | 99.57 | 6 071 | 6 044 891 | 281
| СибКХП 1P2 | 16:04:59 | 88.25 | −1.22 | −1.36% | 89.47 | 89.47 | 87.34 | 89.47 | 88.34 | 256 | 226 139 | 48
| СибКХП 1P3 | 15:43:49 | 100 | −0.11 | −0.11% | 100.11 | 100.11 | 99.99 | 100.11 | 100.03 | 592 | 592 192 | 56
| СибКХП 1P4 | 16:03:55 | 100.05 | −0.06 | −0.06% | 100.11 | 100.01 | 99.5 | 100.06 | 99.82 | 507 | 506 087 | 34
| СибСтекБ01 | 16:00:13 | 101.85 | +0.14 | +0.14% | 101.71 | 101.74 | 101.11 | 103 | 101.73 | 1 710 | 1 739 508 | 116
| СибСтекП02 | 16:04:47 | 100.2 | −0.63 | −0.62% | 100.83 | 98.85 | 98.85 | 100.2 | 99.59 | 11 | 10 955 | 5
| СибСтекП03 | 16:00:49 | 100.76 | −0.01 | −0.01% | 100.77 | 100.5 | 100.5 | 101.19 | 100.83 | 1 867 | 1 882 530 | 109
| СибСтекП04 | 16:04:59 | 102.84 | +0.36 | +0.35% | 102.48 | 102.73 | 102.48 | 102.93 | 102.8 | 1 179 | 1 211 988 | 120
| СибурХ Б03 | 16:04:37 | 100.39 | −0.21 | −0.21% | 100.6 | 100 | 98.77 | 100.57 | 99.59 | 343 | 341 583 | 26
| СибурХ1Р01 | 16:03:02 | 96.4 | +0.19 | +0.20% | 96.21 | 96.5 | 96.2 | 96.5 | 96.44 | 126 | 121 515 | 38
| СибурХ1Р02 | 15:59:15 | 102 | 0 | 0% | 102 | 102 | 101.99 | 102.29 | 102.12 | 963 | 983 378 | 59
| СибурХ1Р03 | 16:04:57 | 109.6889 | +0.339 | +0.31% | 109.3499 | 109.3499 | 108.9798 | 109.9162 | 109.4208 | 3 435 | 29 301 470 | 359
| СибурХ1Р04 | 16:02:13 | 100.99 | −0.21 | −0.21% | 101.2 | 101.01 | 100.94 | 101.32 | 101.22 | 29 801 | 30 098 992 | 22
| СибурХ1Р05 | 15:50:21 | 101 | +0.08 | +0.08% | 100.92 | 102.49 | 101 | 102.49 | 101.01 | 429 | 433 345 | 15
| СибурХ1Р06 | 15:42:22 | 101 | −0.56 | −0.55% | 101.56 | 101.48 | 100.91 | 101.5 | 101.03 | 2 455 | 2 480 224 | 22
| СибурХБО07 | 16:00:57 | N/A | | | 92.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО08 | 15:02:54 | N/A | | | 88.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО09 | 14.07.2025 19:00:02 | N/A | | | 84.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО10 | 15.07.2025 10:24:13 | N/A | | | 80.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО11 | 13:50:00 | 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 | 16:02:01 | 101.77 | +0.22 | +0.22% | 101.55 | 100.88 | 100.88 | 101.98 | 101.62 | 376 | 382 110 | 63
| СИМПЛ1Р03 | 16:05:02 | 102.5 | −1.4 | −1.35% | 103.9 | 103.9 | 102.49 | 103.97 | 103.2 | 1 161 | 1 198 187 | 86
| СИМПЛ1Р04 | 15:51:19 | 97.8 | +0.3 | +0.31% | 97.5 | 97.71 | 97.66 | 98 | 97.91 | 1 499 | 1 467 610 | 39
| СИМПЛСК1Р1 | 15:57:04 | 92.6 | +0.39 | +0.42% | 92.21 | 92.9 | 92.56 | 92.91 | 92.62 | 83 | 76 872 | 6
| Синара | 16:01:32 | 117 560 | +320 | +0.27% | 117 240 | 117 540 | 117 000 | 117 700 | 117 580 | 119 | 13 991 600 | 5
| СИНАРАБ1 | 15:35:32 | N/A | | | 98.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Систем1P10 | 16:01:50 | 97.15 | −0.27 | −0.28% | 97.42 | 97.67 | 97.15 | 97.69 | 97.37 | 1 085 | 1 056 472 | 72
| Систем1P11 | 16:05:05 | 86.95 | +1.03 | +1.20% | 85.92 | 85.92 | 84.93 | 86.95 | 86.37 | 3 832 | 3 309 863 | 140
| Систем1P12 | 15:28:57 | 99.68 | −0.25 | −0.25% | 99.93 | 99.32 | 99 | 99.7 | 99.66 | 4 194 | 4 179 531 | 58
| Систем1P13 | 15:47:13 | 98.15 | −0.38 | −0.39% | 98.53 | 98.44 | 98.1 | 98.89 | 98.34 | 82 | 80 641 | 28
| Систем1P14 | 15:59:21 | 87.47 | +0.49 | +0.56% | 86.98 | 87.43 | 86.91 | 89.77 | 87.35 | 395 | 345 041 | 55
| Систем1P15 | 16:04:44 | 99.48 | −0.21 | −0.21% | 99.69 | 99.83 | 99.42 | 99.84 | 99.53 | 130 | 129 387 | 20
| Систем1P16 | 16:04:00 | 85.96 | +0.17 | +0.20% | 85.79 | 85.27 | 85.27 | 86.36 | 85.49 | 38 | 32 487 | 10
| Систем1P17 | 16:00:09 | 101.4 | +0.11 | +0.11% | 101.29 | 101.4 | 101.34 | 101.4 | 101.4 | 4 457 | 4 519 353 | 54
| Систем1P18 | 15:05:19 | 103.34 | +0.27 | +0.26% | 103.07 | 109.95 | 103.12 | 109.96 | 103.95 | 75 | 77 966 | 6
| Систем1P19 | 16:00:07 | 102.99 | −0.36 | −0.35% | 103.35 | 103.45 | 102.91 | 103.45 | 103.05 | 509 | 524 509 | 27
| Систем1P20 | 16:04:40 | 89.2 | +0.18 | +0.20% | 89.02 | 89.25 | 88.92 | 89.72 | 89.22 | 783 | 698 593 | 47
| Систем1P21 | 16:03:50 | 88.73 | −0.19 | −0.21% | 88.92 | 88.72 | 88.7 | 90.62 | 89.04 | 922 | 820 907 | 76
| Систем1P22 | 10:33:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Систем1P23 | 16:04:55 | 92.98 | +0.03 | +0.03% | 92.95 | 92.95 | 92.95 | 93.04 | 92.97 | 597 | 555 004 | 26
| Систем1P24 | 16:03:51 | 95.63 | −0.32 | −0.33% | 95.95 | 95.94 | 95.06 | 95.94 | 95.39 | 173 | 165 022 | 17
| Систем1P26 | 16:05:01 | 90.48 | +0.5 | +0.56% | 89.98 | 90 | 89.9 | 90.48 | 90.2 | 2 830 | 2 552 730 | 194
| Систем1P27 | 16:04:00 | 90.36 | +0.88 | +0.98% | 89.48 | 89.74 | 89.3 | 90.5 | 89.94 | 341 | 306 707 | 107
| Систем1P28 | 16:02:43 | 90.47 | +1.21 | +1.36% | 89.26 | 88.93 | 88.93 | 90.47 | 89.77 | 1 278 | 1 147 243 | 91
| Систем1P29 | 16:04:27 | 90.2 | +1.23 | +1.38% | 88.97 | 89 | 88.88 | 90.22 | 89.88 | 1 919 | 1 724 730 | 111
| Систем1P30 | 16:04:58 | 89.89 | +1.15 | +1.30% | 88.74 | 88.74 | 88.51 | 90.75 | 89.67 | 11 607 | 10 408 107 | 447
| Систем1P31 | 16:04:52 | 90.03 | +1.3 | +1.47% | 88.73 | 88.5 | 88.5 | 90.31 | 89.8 | 8 366 | 7 512 732 | 280
| Систем2P01 | 16:04:01 | 103.82 | −0.07 | −0.07% | 103.89 | 103.94 | 103.63 | 104 | 103.91 | 9 306 | 9 669 636 | 325
| Систем2P02 | 16:03:49 | 107.67 | +1.08 | +1.01% | 106.59 | 106.6 | 106.59 | 108.8 | 106.84 | 19 695 | 21 041 725 | 380
| Систем2P03 | 16:04:38 | 103.84 | +1.12 | +1.09% | 102.72 | 102.9 | 102.75 | 104.45 | 102.24 | 74 750 | 77 496 040 | 823
| Система ао | 16:05:02 | 15.758 | −0.006 | −0.04% | 15.764 | 15.757 | 15.55 | 15.9 | 15.782 | 81 772 100 | 1 290 537 444 | 19 798
| Система1P8 | 16:04:58 | 99.8 | +0.3 | +0.30% | 99.5 | 99.45 | 98.81 | 100.23 | 99.11 | 60 | 59 467 | 14
| Система1P9 | 16:04:35 | 93.28 | +0.09 | +0.10% | 93.19 | 93.2 | 93 | 93.71 | 93.22 | 1 707 | 1 591 271 | 97
| СистемБ1P1 | 15:43:17 | 98.28 | 0 | 0% | 98.28 | 98.24 | 98.22 | 98.42 | 98.26 | 151 | 148 373 | 27
| СистемБ1P2 | 15:09:22 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СистемБ1P4 | 16:04:20 | 102.65 | −0.41 | −0.40% | 103.06 | 102.66 | 102.65 | 104.86 | 103.13 | 53 | 54 656 | 13
| СистемБ1P5 | 16:04:58 | 99.72 | +0.04 | +0.04% | 99.68 | 99.08 | 99.08 | 100.11 | 99.63 | 108 | 107 598 | 28
| СистемБ1P6 | 16:01:28 | 89.72 | +0.55 | +0.62% | 89.17 | 90.01 | 89.43 | 90.01 | 89.69 | 37 | 33 186 | 17
| СистемБ1P7 | 16:03:53 | 99.37 | +0.08 | +0.08% | 99.29 | 99.3 | 99.06 | 99.4 | 99.26 | 2 000 | 1 985 115 | 86
| Ситимат01 | 15.07.2025 19:00:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ситимат02 | 10:42:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматБ1 | 10:42:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматБ2 | 10:42:03 | 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 | 16:02:34 | 98.09 | −0.21 | −0.21% | 98.3 | 98.48 | 98.03 | 98.48 | 98.08 | 104 | 102 006 | 27
| СКБФ 01 | 16:00:07 | 99.88 | +0.32 | +0.32% | 99.56 | 99.89 | 99.38 | 99.89 | 99.47 | 3 900 | 3 879 281 | 79
| СКСек1Р-01 | 16:05:08 | 101.18 | −0.07 | −0.07% | 101.25 | 100.11 | 100.05 | 101.19 | 100.48 | 159 | 159 759 | 12
| СКФ 1Р1CNY | 16:05:01 | 99.7876 | +1.1566 | +1.17% | 98.631 | 98.6337 | 98.6337 | 99.7876 | 99.2665 | 5 | 53 561 | 2
| СКФ ЗО2028 | 16:05:01 | 92.25 | −0.633 | −0.68% | 92.883 | 92.0618 | 91.8735 | 92.4774 | 92.1542 | 2 706 | 194 404 393 | 56
| СЛ 002P-01 | 16:02:41 | 94.45 | +0.45 | +0.48% | 94 | 94.03 | 94 | 94.5 | 94.24 | 1 842 | 1 735 859 | 212
| Славнеф1Р1 | 15:13:31 | 105.5 | +1.5 | +1.44% | 104 | 105.59 | 105.5 | 105.59 | 105.59 | 45 | 47 515 | 3
| Славнеф1Р2 | 13:41:01 | N/A | | | 94.36 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф1Р3 | 15:11:11 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р1 | 10:38:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р2 | 10:38:09 | 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 | 15:55:09 | 104.7 | 0 | 0% | 104.7 | 104.8 | 104.7 | 104.8 | 104.71 | 211 | 220 929 | 10
| Славнеф2Р5 | 16:04:44 | 98.2 | −0.33 | −0.33% | 98.53 | 98.68 | 98 | 98.68 | 98.08 | 3 165 | 3 104 204 | 130
| Славн-ЯНОС | 15:51:34 | 15.8 | −0.2 | −1.25% | 16 | 16 | 15.5 | 16 | 15.65 | 11 900 | 186 240 | 29
| СлавЭКО1Р1 | 15:58:08 | 89.05 | −0.49 | −0.55% | 89.54 | 89.55 | 88.6 | 89.55 | 88.93 | 235 | 208 990 | 46
| Слав-ЯНОСп | 16:03:41 | 9.86 | −0.14 | −1.40% | 10 | 9.88 | 9.64 | 9.88 | 9.76 | 31 300 | 305 440 | 29
| СЛДК 1P1 | 15:07:55 | 100.18 | +0.45 | +0.45% | 99.73 | 94.25 | 94.02 | 100.18 | 96.99 | 4 | 3 880 | 4
| СМАК БП02 | 15:51:23 | 84.76 | −0.19 | −0.22% | 84.95 | 84.95 | 84.76 | 84.95 | 84.86 | 18 | 15 276 | 8
| СмартФ1Р01 | 16:04:21 | 90.52 | +1.03 | +1.15% | 89.49 | 89.97 | 89.12 | 90.54 | 90.14 | 270 | 243 381 | 54
| СмартФ1Р02 | 15:57:08 | 89.35 | +0.26 | +0.29% | 89.09 | 89.01 | 89 | 89.85 | 89.21 | 211 | 188 241 | 40
| СмартФ1Р03 | 16:04:31 | 87.21 | −0.49 | −0.56% | 87.7 | 87.7 | 87.18 | 87.7 | 87.38 | 605 | 528 657 | 52
| СМЗ-ао | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| СНХТ БО-02 | 16:03:57 | 93 | +0.03 | +0.03% | 92.97 | 92.96 | 92.77 | 93 | 92.89 | 297 | 275 895 | 66
| СНХТ БО-03 | 15:42:18 | 101.89 | +1.22 | +1.21% | 100.67 | 100.99 | 100.69 | 101.89 | 101.28 | 441 | 446 665 | 48
| СОБИЛИЗ1Р1 | 16:03:33 | 99.49 | +0.09 | +0.09% | 99.4 | 99.48 | 98.6 | 100.49 | 99.36 | 1 839 | 237 538 | 69
| СОБИЛИЗ1Р2 | 16:04:58 | 95 | +0.1 | +0.11% | 94.9 | 94.93 | 94.12 | 95 | 94.85 | 67 | 21 606 | 18
| СОБИЛИЗ1Р3 | 16:04:58 | 93.64 | −0.54 | −0.57% | 94.18 | 94.37 | 93.64 | 94.37 | 94.05 | 192 | 88 480 | 23
| СОБИЛИЗ1Р4 | 16:04:06 | 94.09 | +0.53 | +0.57% | 93.56 | 93.87 | 93.86 | 94.14 | 94.05 | 157 | 76 779 | 34
| СОБИЛИЗ1Р5 | 16:04:53 | 92.68 | +0.11 | +0.12% | 92.57 | 92.24 | 92.24 | 92.68 | 92.51 | 4 | 2 886 | 3
| СОБИЛИЗ1Р6 | 16:02:01 | 97.22 | −0.38 | −0.39% | 97.6 | 97.59 | 97 | 97.59 | 97.27 | 1 752 | 1 704 181 | 260
| СовкмЛ П06 | 16:01:24 | 96.13 | +0.14 | +0.15% | 95.99 | 95.96 | 95.96 | 96.13 | 96.04 | 112 | 75 295 | 14
| СовкмЛ П07 | 16:04:48 | 97.9 | −0.1 | −0.10% | 98 | 98 | 97.9 | 98.35 | 98.11 | 3 626 | 3 557 636 | 183
| СовкмЛ П08 | 16:03:27 | 114.76 | +13.61 | +13.46% | 101.15 | 114.76 | 114.76 | 114.76 | 114.76 | 2 | 2 295 | 1
| СовкмЛ П09 | 16:05:08 | 99.75 | 0 | 0% | 99.75 | 99.93 | 99.75 | 99.94 | 99.79 | 64 | 58 539 | 5
| СовкмЛ П10 | 13:27:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмЛ П11 | 10:32:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмФ 2Р2 | 10:31:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмФ 2Р3 | 11:00:21 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмФ 2Р4 | 13:04:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмФ2Р1 | 16:05:08 | 100.89 | +0.49 | +0.49% | 100.4 | 100.4 | 100.39 | 101.09 | 100.41 | 212 | 212 869 | 14
| Совком 1В2 | 16:04:09 | 97 | +1 | +1.04% | 96 | 98.76 | 97 | 98.77 | 98.68 | 21 | 161 549 | 6
| Совком 2В3 | 11:21:03 | N/A | | | 93.0001 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совком БО5 | 16:03:53 | 100 | −1.19 | −1.18% | 101.19 | 101.5 | 100 | 101.5 | 100.29 | 54 | 54 155 | 7
| СовкомБ04 | 16:05:06 | 92.4 | +0.16 | +0.17% | 92.24 | 92.43 | 92.16 | 92.58 | 92.4 | 2 095 | 1 935 756 | 146
| СовкомБ07 | 16:04:58 | 100.01 | −0.14 | −0.14% | 100.15 | 100.89 | 99.84 | 100.89 | 100.27 | 109 | 109 291 | 10
| Совкомбанк | 16:05:02 | 16.665 | +0.14 | +0.85% | 16.525 | 16.595 | 16.33 | 16.75 | 16.56 | 27 574 200 | 456 565 658 | 9 075
| СовкомБИ03 | 16:01:02 | N/A | | | 115.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкомБИ04 | 15:48:36 | 93 | −7 | −7.00% | 100 | 104 | 79.03 | 106.49 | 95.63 | 4 | 3 825 | 4
| СовкомБОП1 | 15:38:27 | 100.79 | −1.37 | −1.34% | 102.16 | 100.59 | 100.59 | 100.79 | 100.76 | 29 | 29 221 | 6
| СовкомБОП2 | 15:49:45 | 101.52 | −10.83 | −9.64% | 112.35 | 101.2 | 101.2 | 107.01 | 102.81 | 4 | 4 113 | 3
| СовкомБОП5 | 16:04:47 | 99.37 | −0.05 | −0.05% | 99.42 | 99.42 | 99.22 | 99.49 | 99.44 | 10 753 | 10 692 627 | 311
| СовкомЗО-1 | 16:05:00 | 76.4202 | −2.3075 | −2.93% | 78.7277 | 78.9 | 76.4202 | 79.4 | 78.0881 | 5 | 304 381 | 5
| СовкомЗО-2 | 16:04:53 | 99.3133 | −3.1867 | −3.11% | 102.5 | 102.499 | 99.3133 | 102.499 | 100.9062 | 2 | 157 330 | 2
| СовкомЗО-3 | 16:04:57 | N/A | | | 37.1003 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкомЗО-4 | 16:04:45 | N/A | | | 105.7518 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкомТ101 | 16:02:44 | 99.25 | +0.7501 | +0.76% | 98.4999 | 98.9823 | 98.27 | 99.999 | 98.9103 | 194 | 14 959 130 | 21
| СовкомТ2-1 | 12:40:11 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совкомфлот | 16:05:02 | 80.4 | −0.35 | −0.43% | 80.75 | 80.75 | 80.26 | 81.47 | 80.83 | 3 070 280 | 248 178 960 | 9 106
| СоврАрБиз2 | 09:52:39 | N/A | | | 180 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СоврАрБиз3 | 15:47:00 | 825 | −5 | −0.60% | 830 | 830 | 825 | 830 | 825 | 109 | 89 940 | 12
| СОЛЛЕРС | 16:04:59 | 615 | −3.5 | −0.57% | 618.5 | 624 | 613.5 | 625 | 619 | 40 514 | 25 085 932 | 1 494
| СолЛиз БО1 | 16:05:08 | N/A | | | 97.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СолЛиз БО2 | 15:57:06 | 91.73 | +0.58 | +0.64% | 91.15 | 91.02 | 91.02 | 91.99 | 91.56 | 194 | 133 224 | 27
| СолЛиз01 | 16:04:58 | 100.15 | +0.13 | +0.13% | 100.02 | 100.49 | 100.15 | 100.5 | 100.23 | 195 | 78 178 | 14
| СолЛизБО07 | 15:56:46 | 97.56 | −0.54 | −0.55% | 98.1 | 96.49 | 96.49 | 97.77 | 97.37 | 138 | 80 623 | 28
| СолСАТЛ01 | 16:04:29 | 94.71 | −0.19 | −0.20% | 94.9 | 94.13 | 93 | 95.46 | 94.35 | 757 | 585 693 | 101
| СолтонБО01 | 15:13:14 | 91.99 | +3.05 | +3.43% | 88.94 | 90.81 | 90.81 | 91.99 | 91.03 | 31 | 28 219 | 7
| СОПФ ФПФ 1 | 15:12:18 | 92 | +2.5 | +2.79% | 89.5 | 89.5 | 89.5 | 92 | 90 | 5 | 4 500 | 3
| СПБ Биржа | 16:05:02 | 195.1 | −6.4 | −3.18% | 201.5 | 202.4 | 193.1 | 202.4 | 196.3 | 4 942 030 | 970 328 017 | 19 440
| СПбГО35002 | 16:00:33 | 94.64 | +0.37 | +0.39% | 94.27 | 94.26 | 94.26 | 95 | 94.61 | 198 | 93 664 | 42
| СПбГО35003 | 16:04:48 | 92.14 | +0.64 | +0.70% | 91.5 | 93.75 | 92.14 | 93.75 | 92.41 | 8 | 5 175 | 5
| СПбГО35004 | 16:04:44 | N/A | | | 100.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Спектр01 | 16:04:59 | 99.95 | 0 | 0% | 99.95 | 99.96 | 99.95 | 99.96 | 99.95 | 15 | 14 993 | 3
| Спектр02 | 16:03:02 | 103.9 | +1.41 | +1.38% | 102.49 | 102.67 | 102.45 | 104.45 | 103.39 | 1 472 | 1 521 868 | 157
| СПМК БО-01 | 16:04:41 | 99.27 | −0.07 | −0.07% | 99.34 | 98.74 | 98.7 | 99.3 | 99.08 | 242 | 119 883 | 30
| СПМК БО-02 | 16:05:03 | 85.99 | +0.26 | +0.30% | 85.73 | 85.72 | 85.32 | 85.99 | 85.73 | 499 | 427 797 | 19
| СПРИНТ Б1 | 16:05:08 | 100.71 | −1.57 | −1.54% | 102.28 | 102.35 | 100.71 | 102.5 | 102.21 | 383 | 391 481 | 48
| СПРИНТ Б2 | 16:04:56 | 99.33 | +0.36 | +0.36% | 98.97 | 99.61 | 99.29 | 99.8 | 99.58 | 1 272 | 1 266 690 | 58
| СПРИНТ-01 | 15:55:17 | 83.29 | +1.29 | +1.57% | 82 | 82 | 81.08 | 83.3 | 82.42 | 191 | 157 421 | 47
| СПРИНТ-02 | 16:03:08 | 85.2 | +0.7 | +0.83% | 84.5 | 85 | 84.39 | 85.2 | 84.85 | 241 | 204 478 | 50
| ССекьюр_А | 16:04:29 | 107.31 | −0.15 | −0.14% | 107.46 | 107.47 | 106.52 | 107.47 | 107.03 | 1 549 | 1 657 948 | 117
| ССМ-01 | 16:01:09 | 60.35 | +0.21 | +0.35% | 60.14 | 60.98 | 59.57 | 60.98 | 60.13 | 459 | 275 980 | 90
| СтаврКрай4 | 16:04:42 | 91.99 | 0 | 0% | 91.99 | 91.83 | 91.83 | 91.99 | 91.92 | 14 | 6 435 | 5
| СтаврЭнСб | 16:00:07 | 3.22 | +0.05 | +1.58% | 3.17 | 3.25 | 3.185 | 3.3 | 3.225 | 151 000 | 486 770 | 37
| СтаврЭнСбп | 16:05:01 | 5.1 | +0.205 | +4.19% | 4.895 | 4.97 | 4.875 | 5.26 | 5.13 | 767 000 | 3 935 525 | 149
| СТГ | 16:03:06 | 1.6965 | −0.0005 | −0.03% | 1.697 | 1.697 | 1.6965 | 1.7065 | 1.6995 | 1 039 500 | 1 766 516 | 161
| СТМ 1P3 | 16:03:59 | 95.86 | −0.14 | −0.15% | 96 | 95.06 | 95.06 | 95.96 | 95.86 | 399 | 382 484 | 49
| СТМ 1P4 | 16:04:36 | 96.76 | +0.39 | +0.40% | 96.37 | 96.59 | 95.87 | 96.96 | 96.67 | 3 470 | 3 354 395 | 107
| СТМ 1P5 | 16:04:25 | 101.62 | −0.07 | −0.07% | 101.69 | 101.7 | 101.61 | 101.7 | 101.69 | 8 590 | 8 735 319 | 95
| Страна 02 | 16:03:15 | 94.9 | −0.03 | −0.03% | 94.93 | 94.99 | 94.04 | 95.6 | 94.81 | 1 310 | 1 242 024 | 96
| Страна 03 | 16:05:04 | 104.25 | +0.31 | +0.30% | 103.94 | 103.95 | 103.8 | 104.48 | 104.2 | 11 080 | 11 545 261 | 426
| Сульфур1P1 | 16:02:00 | 94.28 | +1.4 | +1.51% | 92.88 | 93 | 93 | 94.49 | 93.94 | 515 | 483 807 | 73
| Сургнфгз | 16:05:02 | 23.115 | +0.515 | +2.28% | 22.6 | 22.675 | 22.67 | 23.15 | 22.96 | 34 546 900 | 793 240 854 | 9 549
| Сургнфгз-п | 16:05:02 | 51.985 | −0.175 | −0.34% | 52.16 | 52.04 | 51.26 | 52.28 | 51.875 | 27 502 900 | 1 426 694 770 | 33 852
| СУЭК-Ф1P3R | 15:46:11 | 88.6 | −0.82 | −0.92% | 89.42 | 88.6 | 88.6 | 88.6 | 88.6 | 2 | 1 772 | 1
| СУЭК-Ф1P5R | 16:04:27 | 101.3 | −0.05 | −0.05% | 101.35 | 101.34 | 100.8 | 101.49 | 101.24 | 3 720 | 3 766 257 | 213
| СУЭК-Ф1P6R | 16:05:01 | 96.5 | −0.17 | −0.18% | 96.67 | 96.85 | 96.47 | 96.9 | 96.87 | 56 | 54 247 | 7
| СУЭК-Ф1P7R | 16:03:09 | 93.5 | +0.4 | +0.43% | 93.1 | 94 | 93.4999 | 94 | 93.8568 | 7 | 512 185 | 4
| Сферфин1P1 | 10:39:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сферфин1P2 | 15:13:39 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сферфин1P3 | 15:13:47 | 100 | +0.05 | +0.05% | 99.95 | 100 | 100 | 100 | 100 | 31 | 31 000 | 1
| СФНАрБиз7 | 16:05:01 | 84 000 | −800 | −0.94% | 84 800 | 85 200 | 84 000 | 85 800 | 84 800 | 48 | 4 068 200 | 37
| СФНАрБизн | 15:45:58 | 600 000 | +20 000 | +3.45% | 580 000 | 590 000 | 590 000 | 600 000 | 600 000 | 4 | 2 390 000 | 3
| СФО АИ А1 | 10:41:42 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 05 | 10:38:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 06 | 10:42:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 07 | 10:40:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 08 | 10:38:51 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 09 | 10:42:34 | 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 | 10:40:21 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 12 | 10:42:35 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 13 | 10:40:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 14 | 10:40:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 15 | 10:40:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 16 | 10:40:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 18 | 10:40:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 19 | 10:40:49 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 20 | 10:40:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 21 | 10:40:57 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 22 | 10:41:04 | 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 | 10:41:16 | 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 | 10:41:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 28 | 10:41:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 29 | 10:41:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 30 | 10:41:18 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 31 | 10:41:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 32 | 10:41:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 33 | 10:41:43 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 34 | 10:41:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 35 | 10:41:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 36 | 10:41:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 38 | 10:41:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 42 | 10:41:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 43 | 10:42:35 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 47 | 10:41:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 49 | 10:42:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 50 | 10:42:28 | 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 | 10:32:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО ОФ 01 | 10:40:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО СФ 01 | 10:39:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО СФ1 01 | 16:00:16 | 106.1 | 0 | 0% | 106.1 | 106.1 | 105.8 | 106.1 | 106.08 | 16 906 | 17 933 626 | 369
| СФООптФин1 | 10:40:56 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФОРЛО-А | 15:48:37 | 93.95 | +0.95 | +1.02% | 93 | 92.99 | 92.99 | 93.95 | 93.39 | 35 | 22 569 | 10
| СФОТЕМП 01 | 10:40:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СЭЗ 1P2 | 16:05:01 | 81.92 | +0.18 | +0.22% | 81.74 | 81.52 | 81.4 | 82.3 | 81.72 | 337 | 275 387 | 39
| СэтлГрБ2P1 | 16:02:42 | 99.23 | +0.04 | +0.04% | 99.19 | 99.44 | 99.1 | 99.44 | 99.21 | 4 133 | 4 100 228 | 96
| СэтлГрБ2P2 | 16:05:02 | 94.8 | +0.22 | +0.23% | 94.58 | 94.74 | 94.57 | 95.36 | 94.86 | 2 086 | 1 978 835 | 207
| СэтлГрБ2P3 | 16:05:08 | 95.88 | −0.12 | −0.13% | 96 | 96 | 95.68 | 96.01 | 95.71 | 8 122 | 7 784 417 | 403
| СэтлГрБ2P4 | 16:04:51 | 104.43 | −0.07 | −0.07% | 104.5 | 104.5 | 104.09 | 104.92 | 104.31 | 10 940 | 11 411 162 | 198
| СэтлГрБ2P5 | 14:37:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СэтлГрБ2P6 | 16:05:06 | 100.25 | −0.08 | −0.08% | 100.33 | 100.35 | 100.15 | 100.57 | 100.3 | 295 724 | 296 614 173 | 4 959
| ТАЛК001P01 | 16:01:46 | 95.21 | −0.74 | −0.77% | 95.95 | 95.9 | 95.14 | 95.9 | 95.46 | 489 | 466 811 | 88
| ТАЛК001P02 | 16:05:08 | 103.99 | +4.55 | +4.58% | 99.44 | 99.99 | 97.92 | 103.99 | 101.65 | 64 | 62 455 | 18
| ТАЛК001P03 | 15:58:07 | N/A | | | 94.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТАЛК002P01 | 16:05:08 | 96.41 | −0.69 | −0.71% | 97.1 | 97.5 | 96.41 | 97.99 | 97.6 | 26 | 25 377 | 5
| ТАЛК002P02 | 15:53:12 | 100.03 | −0.06 | −0.06% | 100.09 | 100.09 | 100 | 100.09 | 100.02 | 2 413 | 2 413 529 | 103
| ТамбовОб17 | 15:11:25 | 97.18 | 0 | 0% | 97.18 | 97.07 | 97.07 | 97.52 | 97.11 | 62 | 36 126 | 15
| ТамбЭнСб | 16:00:06 | 1.202 | −0.012 | −0.99% | 1.214 | 1.212 | 1.186 | 1.218 | 1.206 | 16 000 | 19 296 | 15
| ТамбЭнСб-п | 16:04:00 | 0.718 | −0.016 | −2.18% | 0.734 | 0.696 | 0.69 | 0.728 | 0.71 | 90 000 | 63 840 | 8
| Татнфт 3ао | 16:05:02 | 634.9 | +6.8 | +1.08% | 628.1 | 628.1 | 624 | 636.3 | 629.8 | 839 914 | 529 015 573 | 11 232
| Татнфт 3ап | 16:05:01 | 606.5 | +11.4 | +1.92% | 595.1 | 595.1 | 592.6 | 606.5 | 599.8 | 239 412 | 143 597 941 | 10 090
| ТатнхимP01 | 16:04:58 | 100.03 | 0 | 0% | 100.03 | 100.19 | 99 | 100.19 | 99.8 | 1 218 | 1 215 538 | 73
| ТатнхимP02 | 16:02:44 | 105.28 | +0.56 | +0.53% | 104.72 | 105.14 | 104.25 | 105.4 | 105.11 | 634 | 666 410 | 63
| Таттел. ао | 16:04:48 | 0.6035 | +0.0005 | +0.08% | 0.603 | 0.6055 | 0.6005 | 0.6065 | 0.6035 | 944 000 | 569 804 | 167
| ТБ-3_01 | 16:04:14 | 104.9 | +0.18 | +0.17% | 104.72 | 105.98 | 104.16 | 105.98 | 104.75 | 11 225 | 10 250 373 | 422
| ТбанкБ11 | 14:54:26 | 109.54 | +11.34 | +11.55% | 98.2 | 109.48 | 109.48 | 109.54 | 109.5 | 7 | 7 665 | 3
| ТбанкБ12 | 15.07.2025 19:00:04 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТбанкБ19 | 10:37:10 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТбанкБ20 | 16:04:55 | 88.1 | +2.13 | +2.48% | 85.97 | 88.1 | 88.1 | 88.1 | 88.1 | 3 | 2 643 | 3
| ТбанкБ25 | 13:54:26 | N/A | | | 118 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТбанкБ26 | 11:34:26 | N/A | | | 94.63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТБанкБО12 | 15:13:52 | N/A | | | 91.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТБанкБО8 | 10:37:09 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТГК-1 | 16:05:06 | 0.00616 | −0.000004 | −0.06% | 0.006164 | 0.006142 | 0.006142 | 0.006222 | 0.006182 | 1 921 700 000 | 11 880 661 | 1 110
| ТГК-14 | 16:04:52 | 0.00609 | −0.00003 | −0.49% | 0.00612 | 0.00613 | 0.00602 | 0.00614 | 0.00609 | 4 371 100 000 | 26 602 998 | 1 391
| ТГК-14 1Р1 | 16:04:45 | 93.5 | +0.81 | +0.87% | 92.69 | 92.75 | 92.58 | 93.6 | 92.94 | 6 648 | 6 178 615 | 445
| ТГК-14 1Р2 | 16:05:01 | 83.17 | +1.17 | +1.43% | 82 | 82.1 | 80.84 | 83.17 | 82.25 | 5 676 | 4 668 509 | 386
| ТГК-14 1Р3 | 16:04:57 | 117.33 | +1.23 | +1.06% | 116.1 | 117.79 | 116.11 | 118.49 | 117.03 | 1 225 | 1 433 636 | 117
| ТГК-14 1Р4 | 15:52:38 | 100.98 | +0.22 | +0.22% | 100.76 | 100.76 | 100.22 | 101 | 100.92 | 658 | 664 044 | 36
| ТГК-14 1Р5 | 16:04:36 | 106.89 | +1.4 | +1.33% | 105.49 | 105.5 | 105.3 | 106.96 | 106.17 | 12 161 | 12 911 381 | 486
| ТГК-14 1Р6 | 15:59:51 | 100.2 | 0 | 0% | 100.2 | 100.2 | 100 | 100.7 | 100.3 | 1 058 | 1 061 159 | 60
| ТГК-14 1Р7 | 16:04:46 | 96.33 | +0.63 | +0.66% | 95.7 | 95.7 | 95.6 | 96.5 | 96.15 | 27 869 | 26 795 899 | 696
| ТГК-1БО1P1 | 16:03:19 | 95 | −0.16 | −0.17% | 95.16 | 94.99 | 94.99 | 95 | 95 | 6 | 5 700 | 4
| ТГК-2 | 16:04:35 | 0.00608 | −0.000075 | −1.22% | 0.006155 | 0.0062 | 0.00606 | 0.0062 | 0.00612 | 78 000 000 | 477 455 | 54
| ТГК-2 ап | 16:05:01 | 0.00866 | +0.00004 | +0.46% | 0.00862 | 0.00833 | 0.00831 | 0.00875 | 0.00857 | 76 000 000 | 651 319 | 204
| Телеграф | 16:04:58 | 9.88 | +0.08 | +0.82% | 9.8 | 9.56 | 9.56 | 9.88 | 9.76 | 56 400 | 550 176 | 86
| Телеграф-п | 16:05:01 | 6.78 | +0.06 | +0.89% | 6.72 | 6.72 | 6.68 | 6.78 | 6.74 | 33 400 | 224 832 | 70
| ТелХол2-10 | 10:43:43 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТелХолБ2-6 | 16:04:16 | 95.61 | +0.11 | +0.12% | 95.5 | 95.61 | 95.26 | 95.69 | 95.35 | 5 863 | 5 590 573 | 130
| ТелХолБ2-7 | 15:45:26 | 105.52 | −1.08 | −1.01% | 106.6 | 105.8 | 105.01 | 105.9 | 105.39 | 227 | 239 233 | 21
| ТелХолБ2-9 | 16:04:38 | 105.2 | −0.1 | −0.09% | 105.3 | 105.31 | 104.7 | 105.63 | 105.35 | 2 180 | 2 296 568 | 162
| ТЕПЛАНТ ао | 16:05:00 | 3.858 | +0.008 | +0.21% | 3.85 | 3.85 | 3.778 | 3.878 | 3.86 | 293 000 | 1 130 974 | 218
| ТЕХЛиз 1P3 | 15:59:35 | 99.57 | −0.04 | −0.04% | 99.61 | 99.83 | 99.24 | 99.83 | 99.51 | 473 | 329 488 | 58
| ТЕХЛиз 1P4 | 16:03:47 | 90.27 | +0.43 | +0.48% | 89.84 | 90.48 | 89.65 | 90.55 | 90.05 | 442 | 358 220 | 38
| ТЕХЛиз 1P5 | 16:04:45 | 78.41 | +0.11 | +0.14% | 78.3 | 78.31 | 77.33 | 79 | 78.36 | 918 | 719 369 | 91
| ТЕХЛиз 1P6 | 16:00:36 | 84.12 | +0.32 | +0.38% | 83.8 | 83.81 | 83.81 | 84.98 | 84.19 | 538 | 452 925 | 48
| ТЕХЛиз 1P7 | 16:04:49 | 100.75 | −0.24 | −0.24% | 100.99 | 101 | 100.7 | 101.15 | 100.95 | 4 491 | 4 533 517 | 285
| ТЕХНЛГ 02 | 16:05:04 | 105.06 | +0.54 | +0.52% | 104.52 | 104.99 | 104.68 | 105.99 | 105.26 | 859 | 904 195 | 59
| ТЗА ао | 16:04:11 | 123.5 | +3.5 | +2.92% | 120 | 120 | 120 | 123.5 | 121 | 9 970 | 1 208 060 | 140
| Титан-3 01 | 15:20:47 | 97.32 | −0.74 | −0.75% | 98.06 | 97.24 | 93.19 | 98.12 | 96.23 | 67 | 5 449 | 25
| Титан-3 02 | 10:39:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-3 03 | 10:38:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-5 А | 16:01:32 | 79.49 | +0.15 | +0.19% | 79.34 | 78.33 | 78.33 | 79.58 | 78.76 | 395 | 150 702 | 22
| Титан-5 Б | 10:39:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-5 В | 10:38:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКБ СУБ-ЗО | 14:22:22 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКБИП Сбал | 16:05:00 | N/A | | | 8 946 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКЗамещОбл | 16:00:52 | 804 | +3.5 | +0.44% | 800.5 | 800 | 799.5 | 807 | 803.5 | 273 | 219 374 | 37
| ТКЗКК ап | 16:04:03 | 12.38 | −0.46 | −3.58% | 12.84 | 12.78 | 11.94 | 12.78 | 12.36 | 50 100 | 618 796 | 75
| ТКХ БО-П02 | 10:37:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТЛК 1Р1 | 16:01:08 | 98.33 | +0.1 | +0.10% | 98.23 | 98.23 | 98.22 | 98.38 | 98.28 | 121 | 118 916 | 24
| ТЛК 1Р2 | 16:03:30 | 100.5 | −0.09 | −0.09% | 100.59 | 100.55 | 100.2 | 100.63 | 100.51 | 1 453 | 1 460 398 | 131
| ТЛК 1Р3 | 16:05:01 | 100.11 | −0.01 | −0.01% | 100.12 | 100.12 | 100.03 | 100.16 | 100.12 | 851 | 851 993 | 77
| ТМК ао | 16:05:01 | 103.72 | +0.58 | +0.56% | 103.14 | 103.2 | 103.1 | 104.26 | 103.68 | 329 930 | 34 210 035 | 1 163
| ТМК ЗО2027 | 16:05:00 | 94 | +0.1002 | +0.11% | 93.8998 | 94.8992 | 93.5 | 94.8992 | 93.8586 | 95 | 6 951 215 | 25
| ТНСэКубань | 15:54:46 | 533.5 | −2 | −0.37% | 535.5 | 534.5 | 520 | 537 | 530.5 | 980 | 519 890 | 62
| ТНСэМаЭл-п | 15:37:14 | 45.2 | +0.4 | +0.89% | 44.8 | 44.8 | 44.2 | 45.7 | 44.8 | 5 000 | 224 120 | 32
| ТНСэнВорон | 15:56:26 | 340 | +3 | +0.89% | 337 | 336.5 | 335 | 343 | 341 | 3 440 | 1 173 385 | 115
| ТНСэнВор-п | 16:02:57 | 124.8 | −0.2 | −0.16% | 125 | 125.2 | 122.6 | 125.4 | 124 | 1 800 | 223 304 | 16
| ТНСэнМарЭл | 16:00:07 | 48.9 | +1.1 | +2.30% | 47.8 | 48.3 | 47.3 | 50.5 | 49.4 | 8 700 | 429 440 | 66
| ТНСэнНН ао | 15:56:31 | 3 100 | −10 | −0.32% | 3 110 | 3 120 | 3 060 | 3 120 | 3 090 | 11 | 33 950 | 10
| ТНСэнНН ап | 15:48:51 | 1 130 | −2 | −0.18% | 1 132 | 1 112 | 1 110 | 1 130 | 1 124 | 13 | 14 616 | 9
| ТНСэнрг ао | 16:03:28 | 2 475 | −45 | −1.79% | 2 520 | 2 540 | 2 320 | 2 650 | 2 460 | 948 | 2 332 540 | 201
| ТНСэнРст | 16:04:37 | 2.68 | −0.215 | −7.43% | 2.895 | 3 | 2.64 | 3 | 2.785 | 683 000 | 1 901 870 | 186
| ТНСэнРст-п | 16:05:02 | 1.2 | −0.06 | −4.76% | 1.26 | 1.27 | 1.2 | 1.29 | 1.24 | 597 000 | 740 528 | 125
| ТНСэнЯр | 16:04:12 | 652 | −10 | −1.51% | 662 | 662 | 630 | 662 | 640 | 120 | 76 880 | 11
| ТНСэнЯр-п | 15:59:22 | 172 | −3 | −1.71% | 175 | 174.5 | 170 | 177 | 173 | 620 | 107 255 | 47
| ТомскАдм 8 | 16:01:58 | 95.79 | +0.3 | +0.31% | 95.49 | 95.85 | 95.43 | 95.89 | 95.78 | 490 | 70 397 | 22
| ТомскАдм 9 | 16:05:08 | 108.89 | +0.39 | +0.36% | 108.5 | 108.5 | 108.4 | 108.9 | 108.57 | 1 967 | 2 135 481 | 145
| Томскобл20 | 15:48:37 | 91.19 | +0.19 | +0.21% | 91 | 92.12 | 90.95 | 92.12 | 91.1 | 649 | 354 740 | 33
| Томскобл24 | 16:04:58 | 112.9 | +0.5 | +0.44% | 112.4 | 112.4 | 112.16 | 113 | 112.38 | 3 160 | 3 551 221 | 180
| Томскобл25 | 16:04:17 | 103.87 | +0.91 | +0.88% | 102.96 | 103 | 103 | 103.87 | 103.4 | 12 128 | 12 540 833 | 257
| ТП Кир 1P1 | 14:32:28 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансКо2P1 | 16:05:07 | 99.2 | −0.08 | −0.08% | 99.28 | 99.28 | 99 | 99.3 | 99.12 | 3 185 | 3 156 854 | 242
| ТрансМ БО1 | 16:04:15 | 98.65 | +0.43 | +0.44% | 98.22 | 99 | 98.01 | 99 | 98.35 | 36 | 28 326 | 14
| ТрансМ БО2 | 16:05:07 | 102.17 | +0.07 | +0.07% | 102.1 | 102.27 | 101 | 102.3 | 102.04 | 1 697 | 1 731 573 | 170
| ТрансмхПБ6 | 16:04:35 | 93.77 | +0.28 | +0.30% | 93.49 | 93.3 | 92.98 | 93.84 | 93.44 | 48 | 44 852 | 18
| ТрансмхПБ7 | 16:04:21 | 93.5 | +0.47 | +0.51% | 93.03 | 92.88 | 92.8 | 93.74 | 93.21 | 1 917 | 1 786 799 | 136
| Транснф ап | 16:05:02 | 1 466.4 | +32.4 | +2.26% | 1 434 | 1 432.4 | 1 431.4 | 1 473 | 1 453.4 | 1 133 920 | 1 647 950 770 | 24 737
| ТрансФ1P01 | 14:50:06 | N/A | | | 88.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P02 | 15:08:30 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P03 | 10:37:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P04 | 16:04:58 | 89.41 | +0.07 | +0.08% | 89.34 | 89.47 | 88.58 | 89.54 | 89.29 | 121 | 108 041 | 28
| ТрансФ1P05 | 15:10:01 | N/A | | | 107 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P07 | 15:38:11 | 95.61 | +0.06 | +0.06% | 95.55 | 95.16 | 94.92 | 95.61 | 95.12 | 198 | 188 330 | 30
| ТрансФ1P08 | 10:39:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P09 | 16:00:22 | 97.77 | +8.6 | +9.64% | 89.17 | 97.76 | 97.76 | 97.77 | 97.77 | 30 | 29 330 | 2
| ТрансФБО40 | 11:02:31 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО41 | 15:50:04 | N/A | | | 95.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТРДБ Б0-01 | 16:04:42 | 87.85 | −0.65 | −0.73% | 88.5 | 89.36 | 87.5 | 89.36 | 88.49 | 45 | 39 822 | 20
| ТРЗПИФ | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ТрнфБО1P13 | 16:03:58 | 90.54 | +0.54 | +0.60% | 90 | 90 | 89.98 | 90.54 | 90.07 | 139 | 125 198 | 22
| ТрнфБО1P8 | 16:04:53 | 97.76 | +0.06 | +0.06% | 97.7 | 97.71 | 97.63 | 97.76 | 97.71 | 801 | 782 676 | 74
| Т-Техно ао | 16:05:02 | 3 350.4 | +33.6 | +1.01% | 3 316.8 | 3 316.6 | 3 296.2 | 3 364 | 3 332.4 | 1 802 577 | 6 006 893 786 | 47 954
| ТФинанс1P1 | 16:04:29 | 98.59 | −0.1 | −0.10% | 98.69 | 98.79 | 97.93 | 98.8 | 98.59 | 26 967 | 26 585 533 | 492
| ТФинанс1P2 | 10:41:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Удмурт2016 | 16:04:59 | 96.99 | +0.42 | +0.43% | 96.57 | 96.57 | 96.57 | 97 | 96.86 | 25 | 24 214 | 16
| УЛК1Р01 | 16:04:16 | 105.2 | +0.21 | +0.20% | 104.99 | 104.99 | 104.8 | 105.5 | 105.01 | 1 369 | 1 437 640 | 111
| Ульоб34003 | 16:02:35 | 96.74 | −0.07 | −0.07% | 96.81 | 96.86 | 95.8 | 96.86 | 96.38 | 457 | 132 133 | 59
| Ульоб34004 | 16:02:37 | 93.19 | +0.9 | +0.98% | 92.29 | 93.26 | 92.22 | 93.26 | 92.52 | 20 654 | 9 554 465 | 96
| Ульоб34005 | 16:05:02 | 88.9 | +0.39 | +0.44% | 88.51 | 88.88 | 88.51 | 89.09 | 88.83 | 582 | 310 194 | 136
| Ульоб34006 | 16:04:47 | 98.4 | +0.07 | +0.07% | 98.33 | 98.4 | 98.1 | 98.4 | 98.36 | 2 373 | 1 633 917 | 90
| Ульоб34008 | 16:05:02 | 96.77 | +0.35 | +0.36% | 96.42 | 96.99 | 96.42 | 97.17 | 96.72 | 26 261 | 25 400 821 | 589
| Ульоб34009 | 16:03:40 | 120.02 | +0.72 | +0.60% | 119.3 | 120.25 | 119.1 | 120.48 | 119.81 | 135 | 161 749 | 37
| Ульоб34010 | 16:02:35 | 101.88 | +0.34 | +0.33% | 101.54 | 101.57 | 101.5 | 102.45 | 101.72 | 12 638 | 12 855 956 | 273
| Ульоб35002 | 16:02:42 | 86.66 | +0.06 | +0.07% | 86.6 | 86.61 | 85.96 | 86.78 | 86.6 | 1 205 | 521 744 | 121
| УльтраБО1 | 15:22:52 | 95.4 | 0 | 0% | 95.4 | 95.39 | 95.39 | 95.4 | 95.39 | 40 | 32 053 | 12
| УльтраБО2 | 16:04:58 | 85.59 | −1.41 | −1.62% | 87 | 87 | 81.1 | 87 | 83.87 | 193 | 161 873 | 27
| Унител БО1 | 16:04:44 | 85.49 | +0.5 | +0.59% | 84.99 | 84.86 | 83.84 | 85.5 | 84.66 | 405 | 342 873 | 64
| УралСиб ао | 16:02:51 | 0.1135 | +0.0009 | +0.80% | 0.1126 | 0.1125 | 0.1125 | 0.1136 | 0.1132 | 1 850 000 | 209 502 | 30
| УралСт1Р01 | 16:04:57 | 95.09 | +0.62 | +0.66% | 94.47 | 94.47 | 94.47 | 95.09 | 94.99 | 2 357 | 2 238 873 | 145
| УралСт1Р02 | 16:04:53 | 92.9 | +1.8 | +1.98% | 91.1 | 91.1 | 90.94 | 93.48 | 91.34 | 14 889 | 13 599 202 | 485
| УралСт1Р03 | 16:05:01 | 99.1 | +0.3 | +0.30% | 98.8 | 98.7999 | 98.7 | 99.1 | 98.9652 | 30 | 321 198 | 22
| УралСт1Р04 | 16:04:53 | 99.1 | +0.997 | +1.02% | 98.103 | 98.1031 | 98.1031 | 99.55 | 98.626 | 1 805 | 13 878 150 | 192
| УрКаПБО7P | 16:05:01 | N/A | | | 111.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| УрКузница | 14:15:59 | 28 700 | 0 | 0% | 28 700 | 29 100 | 28 300 | 29 100 | 28 700 | 3 | 86 100 | 3
| УрожайБО03 | 16:05:00 | 92.73 | +0.76 | +0.83% | 91.97 | 91.83 | 90.82 | 92.73 | 92.14 | 243 | 223 906 | 51
| УрожайБО04 | 16:02:57 | 88.1 | +1.1 | +1.26% | 87 | 87.48 | 87 | 88.8 | 87.56 | 1 288 | 1 127 783 | 91
| УрожайБО05 | 16:03:41 | 93.29 | +0.08 | +0.09% | 93.21 | 93.21 | 93.15 | 93.5 | 93.33 | 290 | 270 651 | 84
| Фармсинтез | 16:03:48 | 3.245 | +0.035 | +1.09% | 3.21 | 3.27 | 3.205 | 3.335 | 3.27 | 4 314 800 | 14 109 242 | 1 131
| ФАРМФРД БО | 16:05:05 | 93.46 | +0.31 | +0.33% | 93.15 | 93.48 | 93.13 | 93.99 | 93.58 | 763 | 714 044 | 114
| ФеррумБП1 | 16:03:40 | 97.4 | +0.88 | +0.91% | 96.52 | 96.51 | 96.48 | 97.51 | 97.3 | 35 | 34 056 | 13
| Фикс Прайс | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ФКОНС П02 | 10:42:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФЛИТ 1P1 | 10:53:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФондКонс | 16:03:57 | 101.55 | −0.1 | −0.10% | 101.65 | 101.65 | 101.4 | 101.65 | 101.55 | 1 331 | 135 146 | 33
| ФондПервый | 16:05:00 | 194.5 | +3.5 | +1.83% | 191 | 191 | 191 | 194.5 | 193 | 6 | 1 157 | 4
| Фондсуб1 | 13:53:23 | 7 600 | −100 | −1.30% | 7 700 | 7 700 | 7 600 | 7 700 | 7 650 | 91 | 697 600 | 5
| Фондсуб2 | 11:27:41 | 7 300 | −100 | −1.35% | 7 400 | 7 300 | 7 300 | 7 300 | 7 300 | 79 | 576 700 | 1
| ФондСубРуб | 15:26:33 | N/A | | | 7 600 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Фордевинд1 | 15:59:38 | 99.95 | +0.45 | +0.45% | 99.5 | 99.5 | 99.44 | 99.98 | 99.76 | 308 | 24 580 | 59
| Фордевинд2 | 16:04:30 | 93.7 | 0 | 0% | 93.7 | 93.55 | 93.51 | 93.72 | 93.55 | 579 | 541 631 | 31
| Фордевинд3 | 16:04:14 | 89.1 | +0.63 | +0.71% | 88.47 | 88.13 | 88.11 | 89.1 | 88.62 | 1 425 | 1 262 817 | 69
| Фордевинд4 | 16:02:14 | 89.59 | +0.24 | +0.27% | 89.35 | 89.42 | 89.08 | 90 | 89.68 | 815 | 730 900 | 54
| Фордевинд5 | 16:03:26 | 102.55 | −0.42 | −0.41% | 102.97 | 102.12 | 102.12 | 102.98 | 102.63 | 119 | 122 125 | 29
| Фордевинд6 | 16:04:58 | 97.99 | +4.48 | +4.79% | 93.51 | 97.99 | 97.99 | 97.99 | 97.99 | 1 | 980 | 1
| ФосА1П1USD | 16:05:02 | 102.4998 | +0.9998 | +0.99% | 101.5 | 102.8284 | 101.7301 | 102.8284 | 102.3723 | 278 | 2 218 656 | 70
| ФосАгро ао | 16:05:02 | 6 238 | +125 | +2.04% | 6 113 | 6 118 | 6 118 | 6 249 | 6 175 | 42 401 | 261 987 348 | 6 040
| ФосАгро П1 | 16:01:57 | 95.47 | +0.12 | +0.13% | 95.35 | 95.45 | 95.26 | 95.49 | 95.41 | 335 | 319 612 | 57
| ФосАгро П2 | 16:04:52 | 100.13 | −0.19 | −0.19% | 100.32 | 100.32 | 100 | 100.37 | 100.05 | 7 798 | 7 802 184 | 325
| ФосАгро2П1 | 16:04:33 | 101.97 | −0.03 | −0.03% | 102 | 102 | 101.34 | 102 | 101.92 | 742 | 756 263 | 57
| ФосАгро2П2 | 16:04:06 | 105.0389 | +0.5389 | +0.52% | 104.5 | 104.5201 | 104.5201 | 105.0393 | 104.8534 | 232 | 2 635 794 | 27
| ФосАгро2П3 | 15:59:25 | 103.09 | +0.34 | +0.33% | 102.75 | 103.2935 | 102.9 | 103.2935 | 103.1776 | 1 380 | 111 001 139 | 27
| ФосАЗО28-Д | 16:05:01 | 90.6939 | −0.275 | −0.30% | 90.9689 | 90.9657 | 90.2319 | 91.0019 | 90.2636 | 237 | 16 677 223 | 18
| ФПК 1P-05 | 15:21:11 | N/A | | | 95.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФПК 1P-07 | 15:54:50 | 96.79 | +0.13 | +0.13% | 96.66 | 96.79 | 96.79 | 96.79 | 96.79 | 1 | 968 | 1
| ФСК РС Б2 | 10:37:18 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС Б4 | 16:03:23 | 101.2 | +0.2 | +0.20% | 101 | 101.03 | 101.03 | 101.49 | 101.3 | 152 | 153 981 | 21
| ФСК РС Б5 | 16:02:00 | 91.39 | +0.49 | +0.54% | 90.9 | 91.39 | 91.39 | 91.39 | 91.39 | 1 | 914 | 1
| ФСК РС БО6 | 15:06:46 | N/A | | | 86.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС БО7 | 10:39:44 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р2 | 10:37:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р3 | 10:38:05 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р4 | 16:04:48 | 74.98 | +0.33 | +0.44% | 74.65 | 74.46 | 74.3 | 75.25 | 74.62 | 1 218 | 908 880 | 27
| ФСК РС1Р5 | 13:11:07 | 91.3 | +4.8 | +5.55% | 86.5 | 91.3 | 91.3 | 91.3 | 91.3 | 1 | 913 | 1
| ФСК РС1Р6 | 15:49:04 | 92.5 | +0.15 | +0.16% | 92.35 | 93.42 | 92.5 | 93.5 | 93.45 | 271 | 253 242 | 19
| ФСК РС-22 | 15:17:10 | N/A | | | 99.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-23 | 10:37:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-26 | 10:37:05 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-27 | 10:37:05 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-28 | 10:37:05 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-29 | 10:37:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-30 | 10:37:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-34 | 10:37:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-37 | 10:37:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-38 | 10:37:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФЭСАгро1Р1 | 16:05:07 | 91.98 | +0.28 | +0.31% | 91.7 | 91.8 | 91.25 | 91.99 | 91.64 | 915 | 838 465 | 132
| ХабарКрай7 | 16:04:32 | 97.8 | 0 | 0% | 97.8 | 97.8 | 97.79 | 97.8 | 97.8 | 2 449 | 958 049 | 21
| ХайТэк 1P1 | 16:04:02 | 95.43 | +0.13 | +0.14% | 95.3 | 95.59 | 95.2 | 95.78 | 95.36 | 914 | 871 635 | 93
| ХаризмИдеи | 15:16:23 | N/A | | | 3 968 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондА+ | 10:00:29 | N/A | | | 1 182 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондД1 | 10:00:29 | N/A | | | 1 073.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондД5 | 10:00:29 | N/A | | | 1 407 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондР5 | 10:00:29 | N/A | | | 2 055 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондЮ5 | 16:04:59 | N/A | | | 1 366.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Химпром ап | 16:00:45 | 20.4 | +0.34 | +1.69% | 20.06 | 20.28 | 20.26 | 20.72 | 20.48 | 11 800 | 241 770 | 48
| ХимТэк 1Р1 | 16:04:20 | 99.48 | −0.51 | −0.51% | 99.99 | 99.55 | 99 | 99.55 | 99.25 | 766 | 456 161 | 59
| ХРОМОС Б2 | 15:59:42 | 89.33 | +0.56 | +0.63% | 88.77 | 89.33 | 88.87 | 89.33 | 88.96 | 547 | 486 595 | 26
| ХРОМОС Б3 | 16:03:28 | 105.51 | +0.02 | +0.02% | 105.49 | 105.4 | 104.82 | 105.69 | 105.36 | 708 | 745 948 | 80
| Хэдхантер | 16:05:02 | 3 440 | −2 | −0.06% | 3 442 | 3 442 | 3 411 | 3 485 | 3 443 | 117 768 | 405 486 672 | 6 048
| ХЭНДЕРСОН | 16:04:55 | 567.5 | +1.7 | +0.30% | 565.8 | 567.1 | 563.8 | 570.6 | 566.3 | 13 625 | 7 715 312 | 999
| ЦентрИБ13 | 15:18:36 | N/A | | | 101.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЦИАН | 16:05:02 | 566.4 | +6.4 | +1.14% | 560 | 559 | 558 | 567 | 564.2 | 43 749 | 24 681 606 | 2 912
| ЦифрБро1П2 | 16:05:00 | 93.3428 | +0.1427 | +0.15% | 93.2001 | 93.3427 | 93.3427 | 93.3429 | 93.3428 | 4 | 291 074 | 3
| ЦМТ ао | 16:03:08 | 12.14 | −0.04 | −0.33% | 12.18 | 12.16 | 12.1 | 12.16 | 12.14 | 6 200 | 75 242 | 31
| ЦМТ ап | 16:03:18 | 9.8 | +0.02 | +0.20% | 9.78 | 9.78 | 9.66 | 9.84 | 9.76 | 16 700 | 163 144 | 52
| ЦППК П1Б1 | 10:37:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЦР БО-01 | 16:02:02 | 100.19 | +0.19 | +0.19% | 100 | 100 | 99.56 | 100.19 | 99.94 | 232 | 139 117 | 33
| ЦР БО-02 | 16:04:39 | 92.82 | −0.55 | −0.59% | 93.37 | 93.33 | 92 | 93.6 | 93.03 | 353 | 213 461 | 53
| ЦР БО-03 | 16:01:24 | 88.88 | 0 | 0% | 88.88 | 89.43 | 87.71 | 89.43 | 88.62 | 170 | 143 126 | 35
| ЦР БО-04 | 16:02:05 | 104.09 | 0 | 0% | 104.09 | 104.18 | 104 | 104.2 | 104.09 | 1 183 | 1 231 327 | 70
| Челяб35001 | 16:04:51 | 89.48 | +0.05 | +0.06% | 89.43 | 89.49 | 89.46 | 89.49 | 89.47 | 58 | 31 136 | 5
| Челяб35002 | 10:37:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Челяб35003 | 10:39:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЧеркизБ1P4 | 16:04:43 | 93.87 | +0.39 | +0.42% | 93.48 | 93.42 | 93.42 | 94.88 | 93.91 | 23 | 21 600 | 9
| ЧеркизБ1P5 | 16:00:08 | 97.71 | +0.03 | +0.03% | 97.68 | 97.79 | 97.47 | 97.86 | 97.7 | 5 732 | 5 600 289 | 239
| ЧеркизБ1P6 | 10:39:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЧеркизБ1P7 | 16:04:11 | 99.12 | +0.13 | +0.13% | 98.99 | 99 | 98.98 | 99.2 | 99.05 | 3 586 | 3 551 954 | 215
| ЧеркизБ1P8 | 16:04:48 | 100.8 | −0.09 | −0.09% | 100.89 | 101.06 | 100.79 | 101.06 | 100.9 | 8 418 | 8 493 558 | 81
| ЧеркизБ2P1 | 16:04:16 | 106.1056 | +0.1057 | +0.10% | 105.9999 | 106.9971 | 105.3001 | 106.9971 | 105.9097 | 239 | 2 742 676 | 55
| ЧеркизГ-ао | 16:04:57 | 3 281 | +32 | +0.98% | 3 249 | 3 233 | 3 222 | 3 305 | 3 261 | 2 164 | 7 056 669 | 487
| ЧистПлан01 | 16:04:38 | 96.5 | −0.28 | −0.29% | 96.78 | 96.78 | 96.04 | 96.98 | 96.54 | 1 048 | 1 011 744 | 86
| ЧКПЗ ао | 15:51:26 | 17 100 | −250 | −1.44% | 17 350 | 17 100 | 17 100 | 17 100 | 17 100 | 1 | 17 100 | 1
| ЧМК ао | 16:03:05 | 4 730 | −25 | −0.53% | 4 755 | 4 840 | 4 665 | 4 900 | 4 755 | 344 | 1 635 510 | 156
| ЧТПЗ 1P4 | 16:03:05 | 92.44 | 0 | 0% | 92.44 | 93.29 | 92.44 | 95.58 | 94.43 | 15 | 14 164 | 5
| Шевченк1Р3 | 15.07.2025 19:00:04 | 100.1 | +0.13 | +0.13% | 99.97 | 100 | 99.73 | 100.5 | 100.13 | 367 | 91 874 | 41
| Шевченк1Р4 | 16:00:07 | 87 | −0.37 | −0.42% | 87.37 | 86.81 | 85.98 | 87.19 | 86.34 | 357 | 308 220 | 63
| ЭконЛиз1Р4 | 16:04:33 | 92.21 | +0.45 | +0.49% | 91.76 | 91.76 | 91.76 | 92.43 | 92.18 | 194 | 178 833 | 28
| ЭконЛиз1Р5 | 15:55:48 | 91.65 | +0.7 | +0.77% | 90.95 | 91.49 | 91.47 | 91.65 | 91.54 | 1 621 | 1 483 834 | 24
| ЭконЛиз1Р6 | 16:04:55 | 90.3 | +0.85 | +0.95% | 89.45 | 89.55 | 89.52 | 90.46 | 89.99 | 263 | 236 665 | 38
| ЭконЛиз1Р7 | 16:05:02 | 88.3 | 0 | 0% | 88.3 | 88.33 | 87.17 | 88.33 | 87.92 | 73 | 64 184 | 23
| ЭконЛиз1Р8 | 16:03:51 | 105.51 | −0.39 | −0.37% | 105.9 | 105.74 | 105.51 | 106.01 | 105.66 | 217 | 229 286 | 54
| Экспо1П02 | 16:00:31 | 99.9 | +0.2 | +0.20% | 99.7 | 100.01 | 98.61 | 100.01 | 99.99 | 4 648 | 4 647 638 | 36
| ЭЛ5Энер ао | 16:05:03 | 0.4634 | +0.001 | +0.22% | 0.4624 | 0.4618 | 0.4614 | 0.467 | 0.4642 | 20 436 000 | 9 488 167 | 788
| ЭлАп БО-01 | 16:04:59 | 100.26 | +0.06 | +0.06% | 100.2 | 100.49 | 99.5 | 100.49 | 99.97 | 92 | 91 971 | 20
| ЭлАп БО-02 | 16:04:58 | 91.6 | +0.5 | +0.55% | 91.1 | 91.99 | 91.6 | 91.99 | 91.63 | 36 | 32 988 | 6
| Элемент | 16:04:55 | 0.13095 | +0.00015 | +0.11% | 0.1308 | 0.13125 | 0.1301 | 0.13125 | 0.13065 | 17 718 000 | 2 315 299 | 504
| ЭлемЛиз1P4 | 10:52:34 | N/A | | | 129 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЭлемЛиз1P5 | 10:40:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЭлемЛиз1P6 | 16:03:02 | 96.98 | +0.06 | +0.06% | 96.92 | 97.76 | 96.98 | 97.76 | 97.11 | 119 | 48 340 | 48
| ЭлемЛиз1P7 | 16:05:08 | 98.78 | −0.04 | −0.04% | 98.82 | 98.5 | 98.5 | 99.07 | 98.87 | 66 | 26 101 | 27
| ЭлемЛиз1P8 | 15:53:24 | 96.99 | +0.36 | +0.37% | 96.63 | 96.84 | 96.84 | 96.99 | 96.98 | 554 | 328 928 | 10
| ЭлемЛиз1P9 | 16:04:58 | 99.52 | −0.16 | −0.16% | 99.68 | 98.68 | 98.51 | 99.71 | 99.53 | 327 | 226 297 | 19
| ЭЛРЕШ 1Р1 | 16:04:35 | 91.49 | −0.11 | −0.12% | 91.6 | 91.93 | 91.11 | 92.2 | 91.33 | 7 093 | 6 478 087 | 124
| ЭН+ГРУП ао | 16:05:01 | 396.35 | +3 | +0.76% | 393.35 | 395.35 | 392.05 | 399 | 396.1 | 101 733 | 40 296 734 | 2 105
| ЭнергияРКК | 16:03:23 | 16 140 | +40 | +0.25% | 16 100 | 16 190 | 15 970 | 16 430 | 16 170 | 318 | 5 140 580 | 173
| ЭНИКА 1Р01 | 16:03:42 | 100.54 | +0.16 | +0.16% | 100.38 | 100.55 | 100.54 | 100.55 | 100.54 | 3 | 3 016 | 2
| ЭНИКА 1Р02 | 16:03:23 | 92 | +0.22 | +0.24% | 91.78 | 92.03 | 92 | 92.03 | 92 | 129 | 17 802 | 5
| ЭНИКА 1Р03 | 16:05:01 | 87.75 | −0.73 | −0.83% | 88.48 | 88.49 | 86.86 | 88.5 | 87.61 | 328 | 201 162 | 43
| ЭНИКА 1Р04 | 15:48:00 | 87.02 | +0.02 | +0.02% | 87 | 87.44 | 86.89 | 87.44 | 87.11 | 94 | 65 505 | 23
| ЭНИКА 1Р05 | 16:04:48 | 106.6 | +1.04 | +0.99% | 105.56 | 105.91 | 105.68 | 106.6 | 106.2 | 488 | 518 251 | 72
| ЭНИКА 1Р06 | 16:03:34 | 105.93 | +1.18 | +1.13% | 104.75 | 104.8 | 104.8 | 106.88 | 105.63 | 1 972 | 2 082 949 | 146
| ЭНплГ1РС2 | 10:26:53 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЭсЭфАй ао | 16:05:01 | 1 182.8 | −2.2 | −0.19% | 1 185 | 1 185.2 | 1 174 | 1 204 | 1 184.6 | 107 451 | 127 296 617 | 3 455
| ЭталонГруп | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ЭталонФин1 | 16:04:36 | 93.16 | +0.37 | +0.40% | 92.79 | 92.62 | 92.62 | 93.19 | 92.96 | 13 320 | 12 382 398 | 304
| ЭталонФин2 | 16:05:02 | 90.41 | +0.27 | +0.30% | 90.14 | 90.14 | 89.81 | 90.49 | 90.26 | 13 360 | 12 058 735 | 250
| ЭталонФин3 | 16:04:33 | 110.07 | +0.77 | +0.70% | 109.3 | 109.71 | 108.69 | 111.87 | 110.31 | 6 546 | 7 221 046 | 301
| ЭталФинП03 | 16:04:49 | 89.98 | +0.98 | +1.10% | 89 | 89.2 | 88.75 | 89.99 | 89.68 | 5 341 | 2 682 322 | 285
| ЭТС 1Р05 | 16:03:49 | 99.6 | +0.05 | +0.05% | 99.55 | 99.55 | 98.98 | 99.83 | 99.58 | 1 261 | 833 817 | 35
| ЭТС 1Р06 | 16:04:06 | 101.56 | +0.46 | +0.45% | 101.1 | 102.2 | 100.52 | 102.2 | 101.55 | 235 | 238 649 | 26
| ЭТС 1Р07 | 15:52:38 | 103.19 | +0.19 | +0.18% | 103 | 103.2 | 103.01 | 103.32 | 103.19 | 633 | 653 187 | 31
| ЭТС 1Р08 | 10:32:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Эфферон01 | 16:04:42 | 81 | +2.32 | +2.95% | 78.68 | 79 | 79 | 81.41 | 80.28 | 363 | 291 399 | 45
| ЭффТех1P2 | 16:04:54 | 97.76 | 0 | 0% | 97.76 | 97.84 | 97.55 | 97.88 | 97.8 | 1 706 | 1 668 498 | 127
| Ювелит 1P1 | 16:05:05 | 97.6 | +0.08 | +0.08% | 97.52 | 97.21 | 97.2 | 97.7 | 97.59 | 1 077 | 1 051 052 | 83
| ЮГК | 16:05:01 | 0.5945 | +0.0009 | +0.15% | 0.5936 | 0.5991 | 0.5853 | 0.62 | 0.6083 | 2 081 868 000 | 1 266 007 604 | 50 906
| ЮГК 1P3 | 16:04:48 | 96.45 | −0.04 | −0.04% | 96.49 | 96.49 | 96.16 | 96.58 | 96.41 | 17 626 | 16 993 927 | 408
| ЮГК 1P4 | 16:05:06 | 102.12 | +0.31 | +0.30% | 101.81 | 102 | 101.99 | 102.6188 | 102.313 | 4 061 | 32 391 165 | 309
| ЮДПАвтО Б1 | 16:04:09 | 96.85 | +2.73 | +2.90% | 94.12 | 96.67 | 94 | 96.99 | 95.32 | 219 | 208 758 | 60
| ЮжКузб. ао | 14:46:38 | 940 | 0 | 0% | 940 | 940 | 924 | 940 | 938 | 49 | 45 914 | 14
| ЮниМетр01 | 16:04:55 | 87.49 | +0.83 | +0.96% | 86.66 | 87.49 | 86 | 87.49 | 86.75 | 8 | 6 940 | 4
| Юнипро ао | 16:05:01 | 1.45 | +0.013 | +0.90% | 1.437 | 1.437 | 1.436 | 1.46 | 1.448 | 58 569 000 | 84 783 060 | 2 441
| ЮСК02К | 16:04:46 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЮТэйр ао | 16:01:49 | 11.26 | +0.02 | +0.18% | 11.24 | 11.28 | 11.2 | 11.3 | 11.25 | 8 700 | 97 872 | 25
| ЮУНК ао | 16:02:07 | 4 800 | +50 | +1.05% | 4 750 | 4 770 | 4 740 | 4 860 | 4 810 | 60 | 288 690 | 51
| Яковлев-3 | 16:04:57 | 28.14 | −0.1 | −0.35% | 28.24 | 28.28 | 28 | 28.58 | 28.3 | 3 493 800 | 98 846 492 | 2 064
| Якут-11 об | 16:05:01 | 98.49 | +0.19 | +0.19% | 98.3 | 98.3 | 98.3 | 98.5 | 98.31 | 4 226 | 623 189 | 37
| Якут-12 об | 15:47:41 | 96 | +0.02 | +0.02% | 95.98 | 95.98 | 95.97 | 96 | 96 | 2 247 | 862 838 | 23
| Якут-13 об | 16:01:35 | 92.92 | +0.18 | +0.19% | 92.74 | 95.99 | 92.59 | 95.99 | 92.94 | 2 038 | 947 068 | 12
| Якут-34005 | 15:56:52 | 100.97 | +0.02 | +0.02% | 100.95 | 100.95 | 100.21 | 101.17 | 100.58 | 99 | 99 573 | 31
| Якут-35014 | 16:01:34 | 88.98 | −0.06 | −0.07% | 89.04 | 88.7 | 88.7 | 89.1 | 89 | 167 | 74 319 | 15
| Якут-35015 | 16:04:40 | 88.01 | +0.45 | +0.51% | 87.56 | 91.61 | 87.58 | 91.61 | 88.07 | 487 | 343 136 | 80
| Якут-35016 | 16:03:03 | 98.99 | +0.11 | +0.11% | 98.88 | 99.08 | 98.88 | 99.08 | 98.91 | 4 291 | 4 244 379 | 92
| Якутскэн-п | 15:20:56 | 0.34 | +0.006 | +1.80% | 0.334 | 0.339 | 0.339 | 0.34 | 0.34 | 140 000 | 47 590 | 5
| Якутскэнрг | 15:18:44 | 0.412 | 0 | 0% | 0.412 | 0.412 | 0.412 | 0.417 | 0.413 | 150 000 | 61 910 | 7
| ЯНДЕКС | 16:05:02 | 4 318.5 | +76.5 | +1.80% | 4 242 | 4 243 | 4 243 | 4 332 | 4 295.5 | 463 305 | 1 990 215 727 | 28 182
| ЯНДЕКС1Р1 | 16:00:39 | 100.99 | +0.1 | +0.10% | 100.89 | 100.9 | 100.45 | 100.99 | 100.97 | 2 671 | 2 696 821 | 154
| ЯрОбл 2017 | 15:57:55 | 95.03 | +1.26 | +1.34% | 93.77 | 94.6 | 94.41 | 95.75 | 94.87 | 74 | 43 876 | 29
| ЯрОбл35016 | 16:04:35 | 99.17 | +0.03 | +0.03% | 99.14 | 101.47 | 99.17 | 101.47 | 99.31 | 79 | 15 691 | 21
| ЯрОбл35018 | 16:01:59 | 92.96 | +0.31 | +0.33% | 92.65 | 92.92 | 92.52 | 92.98 | 92.9 | 56 | 20 809 | 15
| ЯТЭК 1P-3 | 16:05:07 | 98.1 | 0 | 0% | 98.1 | 97.86 | 97.63 | 98.3 | 98.04 | 1 833 | 1 797 084 | 147
| ЯТЭК 1P-4 | 15:59:32 | 99.36 | −0.01 | −0.01% | 99.37 | 99.47 | 98.81 | 99.9 | 99.43 | 925 | 919 764 | 49
| ЯТЭК 1P-6 | 16:03:31 | 101.81 | −0.14 | −0.14% | 101.95 | 102 | 101.8 | 102 | 101.95 | 2 395 | 2 441 645 | 181
| ЯТЭК ао | 16:04:59 | 49.95 | +0.05 | +0.10% | 49.9 | 49.4 | 49.3 | 50.2 | 49.85 | 6 650 | 331 633 | 101
| 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.
|