Тикер | Время | Цена | Объем за день | Кол-во сделок |
---|
сделки | пред закр | откр | мин | макс | срвзв | шт | руб
|
+МосЭнерго | 19:16:59 | 2.2975 | +0.0805 | +3.63% | 2.217 | 2.224 | 2.192 | 2.315 | 2.2685 | 33 069 000 | 75 015 956 | 5 255
| 2х Акции | 19:16:08 | 997 | +66.5 | +7.15% | 930.5 | 1 015.5 | 987 | 1 016.5 | 999.5 | 9 087 | 9 083 353 | 150
| 2хОФЗ | 19:15:55 | 118 650 | +450 | +0.38% | 118 200 | 121 000 | 118 650 | 121 000 | 119 250 | 34 | 4 055 250 | 11
| AGROFRGT01 | 19:00:01 | 88.55 | −0.59 | −0.66% | 89.14 | 89.95 | 87.17 | 89.96 | 88.2 | 571 | 503 613 | 132
| 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 | 19:13:12 | 104.22 | +1.99 | +1.95% | 102.23 | 103.81 | 103.64 | 105.88 | 104.34 | 512 | 53 420 | 119
| AKBC ETF | 19:16:56 | 99.7 | +2.6 | +2.68% | 97.1 | 97.5 | 97.1 | 100.7 | 100.1 | 9 361 | 937 305 | 190
| AKFB ETF | 19:16:50 | 110.83 | +0.2 | +0.18% | 110.63 | 110.63 | 110.41 | 110.84 | 110.62 | 1 269 803 | 140 466 138 | 629
| AKGD ETF | 19:00:01 | 192.64 | −8.78 | −4.36% | 201.42 | 201.42 | 192.36 | 201.42 | 194.14 | 201 105 | 39 041 064 | 3 145
| AKHT ETF | 19:15:33 | 95.44 | +1.77 | +1.89% | 93.67 | 95.05 | 94.88 | 96.79 | 95.74 | 2 418 | 231 491 | 221
| AKMM ETF | 19:16:48 | 144.03 | +0.1 | +0.07% | 143.93 | 144.01 | 144 | 144.06 | 144.02 | 35 517 865 | 5 115 572 039 | 21 516
| AKMP ETF | 19:17:05 | 1.0422 | −0.0002 | −0.02% | 1.0424 | 1.0425 | 1.042 | 1.043 | 1.0427 | 654 417 347 | 682 373 923 | 875 221
| AKPP ETF | 19:00:01 | 93.47 | −0.29 | −0.31% | 93.76 | 94.11 | 93.47 | 94.5 | 93.78 | 1 770 | 165 986 | 104
| AKQU ETF | 19:11:15 | 74.81 | +1.5 | +2.05% | 73.31 | 73.7 | 73.7 | 75.2 | 74.6 | 3 742 | 278 510 | 289
| AKUP ETF | 19:00:01 | 11.53 | +0.07 | +0.61% | 11.46 | 11.49 | 11.48 | 11.66 | 11.54 | 241 830 | 2 790 071 | 1 894
| AMFL ETF | 19:05:06 | 108.09 | −0.71 | −0.65% | 108.8 | 108.67 | 108 | 108.81 | 108.64 | 3 216 | 349 378 | 39
| AMGB ETF | 19:16:48 | 107.5 | 0 | 0% | 107.5 | 106.8 | 106.8 | 108.5 | 107.8 | 4 121 | 444 256 | 27
| AMNR ETF | 19:16:10 | 126.71 | +0.066 | +0.05% | 126.644 | 126.701 | 126.701 | 126.713 | 126.706 | 736 099 | 93 268 433 | 353
| AMNY ETF | 19:00:01 | 1 165.11 | −12.06 | −1.02% | 1 177.17 | 1 177.17 | 1 165.06 | 1 177.17 | 1 167.34 | 225 779 | 263 559 853 | 9 261
| AMRE ETF | 19:10:23 | 109.6 | +2.2 | +2.05% | 107.4 | 109.5 | 108.9 | 110.7 | 109.7 | 4 868 | 534 238 | 100
| AMRH ETF | 19:00:01 | 133.8 | +0.3 | +0.22% | 133.5 | 133.5 | 133.5 | 133.9 | 133.6 | 724 | 96 755 | 53
| ANTERRA-02 | 19:00:01 | 88.1 | −0.05 | −0.06% | 88.15 | 88.67 | 87.18 | 88.67 | 88.1 | 352 | 310 101 | 78
| BCSB ETF | 19:16:50 | 13.162 | −0.126 | −0.95% | 13.288 | 13.29 | 13.136 | 13.294 | 13.18 | 30 209 | 398 165 | 159
| BCSD ETF | 19:16:59 | 11.638 | +0.008 | +0.07% | 11.63 | 11.632 | 11.631 | 11.638 | 11.634 | 73 473 727 | 854 787 317 | 4 335
| BCSR ETF | 19:16:47 | 11.65 | +0.3 | +2.64% | 11.35 | 11.49 | 11.49 | 11.69 | 11.62 | 174 731 | 2 029 529 | 206
| BCSW ETF | 19:00:01 | 10.2 | −0.01 | −0.10% | 10.21 | 10.22 | 10.17 | 10.27 | 10.22 | 525 307 | 5 370 227 | 78
| 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
| BNDB ETF | 19:12:56 | 1 025.7 | +1.7 | +0.17% | 1 024 | 1 026 | 1 020.3 | 1 026 | 1 025.7 | 392 | 402 059 | 17
| BNDC ETF | 19:05:06 | 1 016.3 | +0.7 | +0.07% | 1 015.6 | 1 017.3 | 1 011.9 | 1 018 | 1 017 | 55 | 55 937 | 14
| BOND ETF | 19:15:56 | 1 322.6 | +4.4 | +0.33% | 1 318.2 | 1 319.8 | 1 318.2 | 1 322.6 | 1 320.4 | 454 | 599 488 | 40
| CASH ETF | 19:00:01 | 11.1001 | +0.0061 | +0.05% | 11.094 | 11.099 | 11.099 | 11.1001 | 11.0996 | 4 568 643 | 50 710 094 | 335
| CNYM ETF | 19:16:48 | 125.32 | −1.24 | −0.98% | 126.56 | 124.95 | 124.85 | 126.5 | 125.59 | 204 832 | 25 714 347 | 1 258
| CTRLлиз1Р1 | 19:00:01 | 81.98 | +0.03 | +0.04% | 81.95 | 81.55 | 81.35 | 82.22 | 81.57 | 2 105 | 1 535 312 | 164
| CTRLлиз1Р2 | 19:00:01 | 82.09 | +0.03 | +0.04% | 82.06 | 82.06 | 81.23 | 82.5 | 82.08 | 1 941 | 1 593 163 | 145
| EQMX ETF | 19:16:59 | 141.3 | +3.95 | +2.88% | 137.35 | 143 | 140.3 | 143 | 141.45 | 902 213 | 127 624 323 | 8 705
| ESGE ETF | 19:17:02 | 86.37 | +2.19 | +2.60% | 84.18 | 85.28 | 85.28 | 86.81 | 86.13 | 10 404 | 896 125 | 141
| ESGR ETF | 19:00:01 | 1 214.5 | +24.5 | +2.06% | 1 190 | 1 219.5 | 1 206 | 1 224.5 | 1 207.5 | 239 | 288 584 | 19
| ETF AKIE | 19:16:56 | 1 021.66 | +17.9 | +1.78% | 1 003.76 | 1 016.29 | 1 013.56 | 1 030 | 1 014.75 | 4 901 | 4 973 279 | 52
| ETF AKMB | 19:17:05 | 1.6314 | +0.0022 | +0.14% | 1.6292 | 1.6298 | 1.6226 | 1.6344 | 1.631 | 23 256 522 | 37 922 993 | 9 801
| ETF AKME | 19:17:04 | 187.06 | +4.04 | +2.21% | 183.02 | 187.46 | 185.26 | 189.88 | 187.28 | 274 586 | 51 433 335 | 3 223
| ETF DIVD | 19:16:10 | 1 150.4 | +14.4 | +1.27% | 1 136 | 1 139.8 | 1 136.6 | 1 167.8 | 1 156 | 2 241 | 2 590 636 | 143
| ETF GROD | 19:15:41 | 794.5 | +17 | +2.19% | 777.5 | 780.5 | 780.5 | 797.5 | 794 | 80 | 63 539 | 24
| ETLN-гдр | 19:00:01 | 60.1 | +1.8 | +3.09% | 58.3 | 60.02 | 59.8 | 60.86 | 60.4 | 98 217 | 5 931 702 | 752
| FINC ETF | 19:00:01 | 1 145 | 0 | 0% | 1 145 | 1 145 | 1 145 | 1 145 | 1 145 | 1 | 1 145 | 1
| FIXP-гдр | 19:16:49 | 160.1 | +1.2 | +0.76% | 158.9 | 161.1 | 158.6 | 162.2 | 160.4 | 80 175 | 12 861 732 | 1 163
| FMMM ETF | 19:00:01 | 11.229 | +0.007 | +0.06% | 11.222 | 11.226 | 11.226 | 11.229 | 11.227 | 31 780 557 | 356 809 399 | 1 614
| GOLD ETF | 19:17:03 | 2.127 | −0.08 | −3.62% | 2.207 | 2.173 | 2.1225 | 2.2 | 2.137 | 123 589 888 | 264 139 539 | 69 008
| GOOD ETF | 19:04:57 | 1 107.2 | 0 | 0% | 1 107.2 | 1 108 | 1 105.3 | 1 108 | 1 106.7 | 75 | 83 000 | 23
| iMT_FREE01 | 19:00:00 | 98.35 | +0.24 | +0.24% | 98.11 | 98.43 | 98.03 | 98.5 | 98.18 | 645 | 633 242 | 65
| iNanduQPLC | 19:16:56 | 182.2 | +1.8 | +1.00% | 180.4 | 183.6 | 180.2 | 186.4 | 183.2 | 474 492 | 86 908 320 | 2 744
| INFL ETF | 19:00:01 | 112.68 | +0.46 | +0.41% | 112.22 | 112.68 | 112.68 | 113.24 | 112.84 | 443 | 49 988 | 31
| INGO ETF | 19:00:01 | 132.25 | −0.4 | −0.30% | 132.65 | 133.75 | 132.25 | 133.75 | 132.85 | 48 475 | 6 439 350 | 3 507
| iАвиастКао | 19:16:56 | 0.6155 | +0.018 | +3.01% | 0.5975 | 0.595 | 0.594 | 0.62 | 0.612 | 93 024 000 | 56 927 725 | 3 018
| iАренадата | 19:16:56 | 129.64 | +0.84 | +0.65% | 128.8 | 128.8 | 128.68 | 131.22 | 129.94 | 237 678 | 30 883 301 | 8 975
| iАРТГЕН ао | 19:17:05 | 83.76 | +0.56 | +0.67% | 83.2 | 83.14 | 83 | 87.36 | 85.2 | 843 580 | 71 871 286 | 4 241
| iВУШ 1P1 | 19:00:00 | 99.17 | +0.32 | +0.32% | 98.85 | 98.9 | 98.85 | 99.3 | 99.02 | 5 791 | 5 734 217 | 288
| iВУШ 1P2 | 19:00:01 | 89.55 | +0.39 | +0.44% | 89.16 | 89.48 | 88.45 | 89.86 | 89.33 | 6 074 | 5 426 037 | 449
| iВУШ 1P3 | 19:00:01 | 93.8 | +0.32 | +0.34% | 93.48 | 93.39 | 92.94 | 94.05 | 93.31 | 2 344 | 2 187 297 | 183
| iВУШХолднг | 19:17:04 | 176.85 | +4.4 | +2.55% | 172.45 | 172.47 | 172.18 | 182 | 177.39 | 1 502 743 | 266 565 966 | 20 197
| iГЕНЕТИКО | 19:00:01 | 28.45 | +0.55 | +1.97% | 27.9 | 28.88 | 28.3 | 29.03 | 28.63 | 175 730 | 5 031 511 | 468
| iДиасофт | 19:16:57 | 3 287 | +60.5 | +1.88% | 3 226.5 | 3 219.5 | 3 209 | 3 333 | 3 279 | 7 324 | 24 014 024 | 2 161
| iИВА | 19:16:50 | 143.15 | +1.6 | +1.13% | 141.55 | 142.65 | 141.55 | 146.9 | 143.45 | 174 967 | 25 098 150 | 3 226
| iКарРус1P1 | 19:00:00 | 98.44 | +0.41 | +0.42% | 98.03 | 98.03 | 97.93 | 98.49 | 98.27 | 2 367 | 2 326 091 | 344
| iКарРус1P2 | 19:00:01 | 91.13 | +0.43 | +0.47% | 90.7 | 90.7 | 90.42 | 91.2 | 90.95 | 18 573 | 16 891 920 | 613
| iКарРус1P3 | 19:00:01 | 85.81 | +0.47 | +0.55% | 85.34 | 85.32 | 84.17 | 85.99 | 85.14 | 9 868 | 8 401 152 | 864
| iКарРус1P4 | 19:00:01 | 93.28 | +0.25 | +0.27% | 93.03 | 92.88 | 92.1 | 93.3 | 92.68 | 5 267 | 4 881 298 | 207
| iКарРус1P5 | 19:00:01 | 104.9 | +0.61 | +0.58% | 104.29 | 104.29 | 103.6 | 105.2 | 104.23 | 8 459 | 8 816 800 | 284
| iКаршеринг | 19:16:56 | 164.85 | +2.85 | +1.76% | 162 | 162 | 158.3 | 166.7 | 163.4 | 160 717 | 26 264 641 | 4 788
| iММЦБ ао | 19:00:01 | 127.3 | +5.5 | +4.52% | 121.8 | 122 | 122 | 127.3 | 124.3 | 40 840 | 5 076 209 | 145
| iНаукаСвяз | 19:00:02 | 297.5 | +7 | +2.41% | 290.5 | 297 | 292.5 | 304 | 297 | 7 780 | 2 309 885 | 266
| iНПОНаука | 19:00:02 | 488 | +4 | +0.83% | 484 | 492.5 | 485 | 505 | 494.5 | 8 670 | 4 285 590 | 257
| iОзонФарм | 19:16:50 | 52.62 | +1.32 | +2.57% | 51.3 | 51.3 | 51.08 | 53.4 | 52.5 | 1 697 860 | 89 137 234 | 6 372
| iПМЕДДМ1Р3 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iПМЕДДМ2Р1 | 19:00:01 | 92.96 | −0.04 | −0.04% | 93 | 93.68 | 92.79 | 93.68 | 92.98 | 430 | 399 826 | 25
| iПозитив | 19:17:04 | 1 244.6 | +16 | +1.30% | 1 228.6 | 1 229 | 1 225.6 | 1 262.2 | 1 247 | 167 837 | 209 288 831 | 10 228
| iПозитивР1 | 19:00:01 | 94.4 | −0.24 | −0.25% | 94.64 | 94.63 | 94.11 | 94.64 | 94.39 | 3 745 | 3 534 891 | 450
| iПозитивР2 | 19:00:01 | 101.73 | −0.1 | −0.10% | 101.83 | 101.85 | 101.4 | 101.93 | 101.7 | 5 686 | 5 782 854 | 361
| 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
| iСелкт1Р2R | 19:00:00 | 96.51 | +0.21 | +0.22% | 96.3 | 96.6 | 96.36 | 97.17 | 96.85 | 2 280 | 2 208 231 | 206
| iСелкт1Р3R | 19:00:01 | 92.4 | +0.36 | +0.39% | 92.04 | 92.52 | 92.08 | 92.88 | 92.42 | 16 691 | 15 426 173 | 349
| iСелкт1Р4R | 19:00:01 | 97 | +1 | +1.04% | 96 | 96.02 | 95.5 | 97 | 96.2 | 13 330 | 12 823 046 | 974
| iСелктл1Р5 | 19:00:01 | 102.8 | −0.31 | −0.30% | 103.11 | 103.28 | 102.5 | 103.4 | 102.82 | 8 675 | 8 919 516 | 532
| iСофтлайн | 19:17:04 | 106.1 | +0.52 | +0.49% | 105.58 | 104.96 | 104.56 | 107.74 | 106.6 | 1 011 890 | 107 860 257 | 5 559
| iУОМЗ Б-4 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-5 | 19:00:01 | N/A | | | 96.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-П1 | 18:59:58 | N/A | | | 92.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-П2 | 19:00:00 | N/A | | | 99.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iХРОМОС Б1 | 19:00:01 | 100.62 | −0.1 | −0.10% | 100.72 | 100.88 | 100.3 | 100.88 | 100.44 | 16 982 | 17 057 232 | 408
| LQDT ETF | 06:54:32 | N/A | | | 1.6825 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| MDMG-ао | 19:17:05 | 1 000 | 0 | 0% | 1 000 | 996 | 990.3 | 1 020.3 | 1 004.9 | 135 577 | 136 239 788 | 13 740
| MKBD ETF | 19:04:56 | 1 010 | +18 | +1.81% | 992 | 995 | 995 | 1 012 | 1 009 | 238 | 240 138 | 130
| MONY ETF | 19:00:01 | 107.51 | +0.16 | +0.15% | 107.35 | 107.42 | 107.42 | 107.51 | 107.5 | 30 | 3 225 | 10
| MTRCSPR001 | 19:00:01 | 98.93 | −0.19 | −0.19% | 99.12 | 99.23 | 98.59 | 99.24 | 99.07 | 92 | 91 145 | 29
| NSKATD-01 | 19:00:01 | 95.59 | +0.77 | +0.81% | 94.82 | 95 | 94.53 | 95.99 | 95.28 | 1 375 | 1 310 127 | 176
| NSKATD-02 | 19:00:01 | 107.68 | −0.22 | −0.20% | 107.9 | 107.9 | 107.33 | 109.1 | 108.17 | 2 335 | 2 525 657 | 204
| NSKATD-03 | 19:00:01 | 102.98 | +0.08 | +0.08% | 102.9 | 103.44 | 102 | 103.46 | 102.96 | 4 517 | 4 650 840 | 369
| OBLG ETF | 19:16:26 | 163.66 | +0.02 | +0.01% | 163.64 | 163.64 | 163.52 | 164.24 | 163.68 | 89 540 | 14 656 268 | 4 808
| OKEY-гдр | 19:00:02 | 29.53 | +0.29 | +0.99% | 29.24 | 29.89 | 29.51 | 29.89 | 29.62 | 64 630 | 1 914 520 | 257
| OPNB ETF | 19:14:45 | 96.72 | +0.62 | +0.65% | 96.1 | 96.82 | 96.36 | 96.94 | 96.4 | 274 | 26 413 | 17
| OPNR ETF | 19:14:11 | 102.1 | +2.1 | +2.10% | 100 | 102.32 | 101.9 | 103.64 | 102.3 | 55 | 5 626 | 18
| OZON-адр | 19:16:44 | 3 613.5 | −14.5 | −0.40% | 3 628 | 3 757 | 3 576 | 3 763.5 | 3 663.5 | 150 566 | 551 616 532 | 7 257
| PLAZA BO01 | 19:00:01 | 85.65 | −0.12 | −0.14% | 85.77 | 85.76 | 85.37 | 85.77 | 85.7 | 267 | 228 813 | 55
| PLAZABO-02 | 19:00:01 | 91.72 | +0.01 | +0.01% | 91.71 | 91.71 | 89.54 | 91.73 | 91.51 | 125 | 114 393 | 30
| PolyusZL1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| PRIE ETF | 19:00:01 | N/A | | | 874 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| PSGM ETF | 19:00:01 | 9.897 | −0.4 | −3.88% | 10.297 | 10.297 | 9.801 | 10.317 | 9.871 | 2 023 | 19 969 | 100
| PSMM ETF | 19:15:25 | 11.904 | +0.008 | +0.07% | 11.896 | 11.896 | 11.893 | 11.904 | 11.899 | 1 516 519 | 18 045 012 | 263
| PSRB ETF | 19:15:54 | 11.019 | +0.028 | +0.25% | 10.991 | 11.035 | 10.943 | 11.069 | 10.967 | 2 684 | 29 435 | 62
| RSHU ETF | 19:00:01 | 120 | +0.28 | +0.23% | 119.72 | 120.44 | 119.98 | 121.5 | 120.9 | 4 602 | 556 356 | 173
| RUS-25 EUR | 19:07:58 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-26 | 19:04:19 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-27 | 19:04:27 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-27 EUR | 19:04:09 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-28 | 19:16:50 | 119.4989 | −0.4116 | −0.34% | 119.9105 | 119.9826 | 119 | 119.9827 | 119.462 | 88 | 8 500 662 | 41
| RUS-29 | 19:03:15 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-30 | 19:14:29 | 104.4998 | −0.0036 | 0% | 104.5034 | 106 | 102.0588 | 106 | 103.6377 | 27 000 | 113 134 | 17
| RUS-32 EUR | 19:02:43 | N/A | | | 66.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-35 | 19:02:18 | N/A | | | 89.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-36 EUR | 19:02:32 | N/A | | | 66 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-42 | 19:02:12 | N/A | | | 70 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-43 | 19:01:55 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-47 | 19:07:29 | N/A | | | 75.005 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| R-Vision 1 | 19:00:01 | 95.92 | 0 | 0% | 95.92 | 95.87 | 95.82 | 95.92 | 95.84 | 506 | 484 968 | 32
| R-Vision 2 | 19:00:01 | 107.79 | +0.14 | +0.13% | 107.65 | 108.17 | 107.78 | 108.19 | 107.87 | 5 608 | 6 049 223 | 248
| 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 | 19:00:01 | 10.26 | +0.277 | +2.77% | 9.983 | 10.143 | 10.142 | 10.443 | 10.191 | 960 173 | 9 784 696 | 975
| SBBY ETF | 19:00:01 | 10.14 | −0.12 | −1.17% | 10.26 | 10.26 | 10.1 | 10.26 | 10.188 | 224 015 | 2 283 711 | 661
| SBCB ETF | 19:00:01 | 1 377.5 | −37.5 | −2.65% | 1 415 | 1 415 | 1 375 | 1 418 | 1 389.5 | 28 719 | 39 899 549 | 1 390
| SBCN ETF | 19:00:01 | 11.908 | −0.142 | −1.18% | 12.05 | 12 | 11.89 | 12.032 | 11.968 | 1 662 711 | 19 899 742 | 1 588
| SBCS ETF | 19:00:01 | 14.855 | +0.01 | +0.07% | 14.845 | 14.845 | 14.84 | 14.86 | 14.845 | 2 409 967 | 35 781 707 | 45 578
| SBDS ETF | 19:00:01 | 3.335 | +0.055 | +1.68% | 3.28 | 3.3 | 3.295 | 3.36 | 3.34 | 122 812 | 410 240 | 218
| SBFR ETF | 19:00:01 | 12.282 | +0.012 | +0.10% | 12.27 | 12.27 | 12.25 | 12.302 | 12.258 | 1 184 116 | 14 516 038 | 1 033
| SBGB ETF | 19:00:01 | 12.949 | +0.053 | +0.41% | 12.896 | 12.95 | 12.904 | 13.004 | 12.952 | 2 179 710 | 28 232 147 | 751
| SBGD ETF | 19:00:01 | 25 | −1.085 | −4.16% | 26.085 | 25.905 | 24.91 | 26.065 | 25.05 | 3 548 374 | 88 883 641 | 6 700
| SBHI ETF | 19:00:01 | 8.084 | +0.166 | +2.10% | 7.918 | 8.098 | 8.024 | 8.26 | 8.116 | 65 748 | 533 570 | 653
| SBLB ETF | 19:00:01 | 10.426 | +0.082 | +0.79% | 10.344 | 10.438 | 10.398 | 10.476 | 10.43 | 164 226 | 1 712 950 | 384
| SBMM ETF | 19:17:05 | 15.649 | +0.0085 | +0.05% | 15.6405 | 15.648 | 15.648 | 15.649 | 15.6485 | 183 440 354 | 2 870 545 084 | 24 802
| SBMX ETF | 19:00:01 | 18.45 | +0.474 | +2.64% | 17.976 | 18.536 | 18.292 | 18.813 | 18.467 | 4 321 275 | 79 798 870 | 4 669
| SBPS ETF | 19:00:01 | 2.675 | +0.045 | +1.71% | 2.63 | 2.635 | 2.635 | 2.7 | 2.665 | 29 520 | 78 723 | 521
| SBRB ETF | 19:00:01 | 15.31 | −0.024 | −0.16% | 15.334 | 15.354 | 15.273 | 15.372 | 15.293 | 2 197 846 | 33 611 867 | 1 565
| SBRI ETF | 19:00:01 | 11.946 | +0.236 | +2.02% | 11.71 | 12.046 | 11.876 | 12.108 | 11.94 | 14 264 | 170 321 | 202
| SBRS ETF | 19:00:01 | 12.26 | +0.03 | +0.25% | 12.23 | 12.255 | 12.205 | 12.29 | 12.235 | 2 768 | 33 865 | 111
| SBSC ETF | 19:00:01 | 8.13 | +0.199 | +2.51% | 7.931 | 8.2 | 8.035 | 8.255 | 8.123 | 110 221 | 895 294 | 583
| SBWS ETF | 19:00:01 | 3.765 | +0.025 | +0.67% | 3.74 | 3.76 | 3.745 | 3.78 | 3.755 | 1 106 237 | 4 153 959 | 210
| SCFT ETF | 19:00:01 | 4.764 | +0.112 | +2.41% | 4.652 | 4.732 | 4.7 | 4.808 | 4.748 | 2 119 | 10 061 | 240
| SCLI ETF | 19:00:01 | 5.8305 | +0.0035 | +0.06% | 5.827 | 5.831 | 5.8305 | 5.833 | 5.8315 | 46 807 | 272 949 | 407
| SELGOLD001 | 19:00:01 | 83.15 | −2.55 | −2.98% | 85.7 | 94 | 83 | 94 | 84.92 | 1 464 | 10 961 440 | 328
| SELGOLD002 | 19:00:01 | 84.96 | −1.12 | −1.30% | 86.08 | 86.08 | 83.69 | 86.08 | 84.62 | 167 | 1 245 984 | 88
| SELGOLD003 | 19:00:01 | 83.25 | −1.79 | −2.10% | 85.04 | 84.17 | 82.8 | 84.97 | 83.35 | 508 | 3 733 382 | 137
| SELSILV01 | 19:00:01 | 117.23 | −0.34 | −0.29% | 117.57 | 116.69 | 115.9 | 117.23 | 116.62 | 421 | 421 561 | 30
| SIPO ETF | 19:00:01 | 8.067 | +0.166 | +2.10% | 7.901 | 7.958 | 7.952 | 8.103 | 8.063 | 43 736 | 352 652 | 365
| SMCF ETF | 19:00:01 | 985 | +14 | +1.44% | 971 | 985.9 | 975.1 | 986 | 984.2 | 16 | 15 748 | 10
| 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 | 19:13:26 | 1 246 | +4 | +0.32% | 1 242 | 1 244 | 1 242 | 1 248.5 | 1 243.5 | 695 | 864 157 | 307
| sАтомэнп01 | 19:00:00 | 90.02 | +0.3 | +0.33% | 89.72 | 89.72 | 89.38 | 90.02 | 89.92 | 93 | 83 629 | 37
| sАтомэнп02 | 19:00:00 | 95.5 | +0.22 | +0.23% | 95.28 | 95.41 | 95.28 | 95.51 | 95.45 | 226 | 215 727 | 43
| sВЭБ2P-33 | 19:00:00 | 86.09 | −0.06 | −0.07% | 86.15 | 86.01 | 85.56 | 86.36 | 85.83 | 2 652 | 2 276 303 | 197
| sВЭБP-39 | 19:00:01 | 93.41 | 0 | 0% | 93.41 | 93.41 | 93.11 | 93.41 | 93.38 | 181 | 169 026 | 20
| sГПБ005P1P | 19:00:01 | 92.45 | +0.05 | +0.05% | 92.4 | 92.53 | 92.07 | 93.02 | 92.42 | 225 | 207 949 | 39
| sЕвТран2P1 | 19:00:01 | 79.88 | +0.08 | +0.10% | 79.8 | 79.99 | 79.6 | 80.48 | 79.97 | 4 148 | 3 316 976 | 409
| sЕвТрнс2P2 | 19:00:01 | 79 | −0.42 | −0.53% | 79.42 | 79.42 | 78.5 | 79.79 | 79.1 | 3 042 | 2 406 297 | 270
| sИАДОМ1P19 | 19:00:00 | 96.62 | −5.92 | −5.77% | 102.54 | 96.62 | 96.62 | 96.62 | 96.62 | 200 | 131 318 | 2
| sИАДОМ1P26 | 19:00:00 | N/A | | | 95.57 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sИАДОМ1P37 | 19:00:01 | N/A | | | 116 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sКапиталР1 | 19:00:00 | 85.78 | +0.08 | +0.09% | 85.7 | 85.69 | 85.1 | 85.99 | 85.58 | 328 | 280 710 | 32
| sЛЕГЕНД2P1 | 19:00:01 | 87.76 | −1.5 | −1.68% | 89.26 | 89.83 | 87.76 | 90 | 88.01 | 19 | 16 722 | 4
| sМГор74-об | 19:00:00 | 79.4 | +0.75 | +0.95% | 78.65 | 79.28 | 78.5 | 80 | 79.29 | 1 279 | 1 014 098 | 173
| sМЕТАЛИ1P9 | 19:00:01 | 100.72 | +0.02 | +0.02% | 100.7 | 100.7 | 100.64 | 100.89 | 100.82 | 2 105 | 2 122 363 | 126
| sРостл1P6R | 19:00:00 | 97 | 0 | 0% | 97 | 97.02 | 96.46 | 97.28 | 96.95 | 134 | 129 909 | 32
| sРуСол клА | 19:00:00 | N/A | | | 88.08 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sРуСол клБ | 19:00:00 | 84.5 | −0.42 | −0.49% | 84.92 | 84.79 | 84.5 | 84.81 | 84.69 | 124 | 68 018 | 13
| sРуСол клВ | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСОПФДОМ10 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСОПФДОМ11 | 19:00:01 | N/A | | | 107.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСОПФДОМ3 | 19:00:00 | 96.95 | +0.57 | +0.59% | 96.38 | 96.57 | 94.91 | 96.97 | 95.84 | 42 | 40 255 | 24
| sСОПФДОМ4 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСОПФДОМ5 | 19:00:01 | 92.5 | −0.49 | −0.53% | 92.99 | 92.99 | 90.08 | 92.99 | 91.51 | 50 | 45 757 | 24
| sСОПФДОМ6 | 19:00:01 | 95.84 | +0.27 | +0.28% | 95.57 | 95.51 | 95.51 | 96.17 | 95.96 | 166 | 159 298 | 33
| sСОПФДОМ8 | 19:00:01 | 93.49 | −0.72 | −0.76% | 94.21 | 94.14 | 93.28 | 94.35 | 93.67 | 28 | 26 229 | 12
| sСОПФДОМ9 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСоц.раз01 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСоц.раз02 | 19:00:00 | 93.5 | +0.56 | +0.60% | 92.94 | 92.54 | 92.54 | 94.92 | 94.01 | 32 | 10 407 | 7
| sСТМ 1P2 | 19:00:00 | 86.23 | +0.01 | +0.01% | 86.22 | 86.26 | 85.93 | 86.26 | 86.14 | 621 | 534 908 | 122
| sТбанк3P1 | 19:00:01 | 92.79 | +0.19 | +0.21% | 92.6 | 92.8 | 92 | 93.2 | 92.56 | 100 | 92 562 | 27
| sТКК кл.А1 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sТКК кл.А2 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sТКК кл.А3 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sТКК кл.А4 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sТКК кл.Б | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| TBEU ETF | 19:12:03 | 9.39 | +0.04 | +0.43% | 9.35 | 9.34 | 9.33 | 9.39 | 9.34 | 3 193 | 29 835 | 67
| TBRU ETF | 19:15:36 | 6.59 | +0.02 | +0.30% | 6.57 | 6.6 | 6.57 | 6.6 | 6.59 | 9 048 | 59 653 | 230
| TCS perp1 | 19:17:03 | 103.5602 | +0.0467 | +0.05% | 103.5135 | 103.5601 | 103.5601 | 103.5602 | 103.5601 | 7 | 586 180 | 3
| TCS perp2 | 19:16:35 | 72.0358 | −1.3683 | −1.86% | 73.4041 | 74.6847 | 72.0358 | 74.6847 | 72.212 | 521 | 30 533 314 | 108
| TDIV ETF | 19:16:01 | 9.95 | +0.25 | +2.58% | 9.7 | 9.81 | 9.81 | 10 | 9.89 | 2 182 | 21 587 | 143
| TEUR ETF | 19:16:00 | 5.63 | −0.03 | −0.53% | 5.66 | 5.56 | 5.56 | 5.72 | 5.63 | 61 994 | 349 074 | 246
| TGLD ETF | 19:00:01 | 10.56 | −0.49 | −4.43% | 11.05 | 10.8 | 10.53 | 10.82 | 10.62 | 117 386 447 | 1 246 941 029 | 60 465
| TITR ETF | 19:00:01 | 6.32 | +0.1 | +1.61% | 6.22 | 6.26 | 6.25 | 6.41 | 6.32 | 5 828 | 36 853 | 112
| TLCB ETF | 19:00:01 | 9.91 | −0.09 | −0.90% | 10 | 9.99 | 9.91 | 10.01 | 9.95 | 44 230 523 | 440 263 241 | 48 406
| TMON ETF | 19:00:01 | 134.32 | −0.17 | −0.13% | 134.49 | 134.49 | 134.2 | 134.64 | 134.39 | 44 431 | 5 970 901 | 207
| TMOS ETF | 19:16:48 | 6.43 | +0.18 | +2.88% | 6.25 | 6.44 | 6.36 | 6.47 | 6.43 | 35 252 342 | 226 572 591 | 142 350
| TOFZ ETF | 19:16:47 | 11.64 | +0.04 | +0.34% | 11.6 | 11.65 | 11.61 | 11.78 | 11.66 | 2 510 767 | 29 277 894 | 8 753
| TPAY ETF | 19:16:50 | 96.49 | +0.09 | +0.09% | 96.4 | 96.52 | 96.4 | 96.74 | 96.49 | 1 597 472 | 154 144 786 | 22 216
| TRND ETF | 19:16:57 | 9.08 | +0.16 | +1.79% | 8.92 | 9.07 | 9.02 | 9.25 | 9.08 | 679 049 | 6 162 384 | 4 978
| TRUR ETF | 19:00:01 | 8.71 | −0.03 | −0.34% | 8.74 | 8.78 | 8.7 | 8.78 | 8.73 | 91 485 463 | 798 927 606 | 885 845
| TUSD ETF | 19:15:49 | 5.85 | 0 | 0% | 5.85 | 5.85 | 5.84 | 5.87 | 5.85 | 557 014 | 3 258 655 | 463
| VEB FIN-25 | 19:00:01 | 100.0001 | 0 | 0% | 100.0001 | 100.0001 | 100.0001 | 100.0001 | 100.0001 | 1 | 80 861 | 1
| VEON | 19:00:02 | 82.8 | +4.1 | +5.21% | 78.7 | 79.8 | 79.8 | 83.95 | 82.5 | 36 200 | 2 986 596 | 263
| YUAN ETF | 19:00:01 | 110.34 | −1.37 | −1.23% | 111.71 | 111.26 | 110.34 | 111.59 | 110.71 | 458 | 50 704 | 40
| А101 1P01 | 19:00:01 | 96.3 | +0.05 | +0.05% | 96.25 | 96.36 | 95.75 | 96.43 | 96.28 | 366 | 352 403 | 109
| ААА Золото | 19:00:01 | 2 340 | −145 | −5.84% | 2 485 | 2 450 | 2 325 | 2 450 | 2 375 | 147 | 349 255 | 26
| АБЗ-1 1Р03 | 19:00:00 | 95.67 | −0.57 | −0.59% | 96.24 | 96.24 | 95.07 | 96.24 | 95.7 | 2 365 | 1 142 986 | 271
| АБЗ-1 1Р04 | 19:00:01 | 92.85 | +0.4 | +0.43% | 92.45 | 92.45 | 92 | 92.91 | 92.45 | 20 149 | 12 480 836 | 436
| АБЗ-1 1Р05 | 19:00:01 | 90.99 | +0.91 | +1.01% | 90.08 | 89.35 | 89.35 | 91.1 | 90.39 | 5 600 | 5 061 654 | 396
| АБЗ-1 2Р01 | 19:00:01 | 92.28 | +0.38 | +0.41% | 91.9 | 91.78 | 91.53 | 92.32 | 92.17 | 2 789 | 2 570 673 | 195
| АБЗ-1 2Р02 | 19:00:01 | 100.3 | −0.48 | −0.48% | 100.78 | 100.61 | 100 | 100.85 | 100.09 | 8 494 | 8 501 478 | 429
| АбрауДюрсо | 19:00:01 | 190.8 | +7.8 | +4.26% | 183 | 188.4 | 186.2 | 192.4 | 189.6 | 99 950 | 18 958 934 | 1 318
| Авангрд-ао | 19:00:01 | 712 | +5 | +0.71% | 707 | 712 | 709 | 735 | 713 | 1 965 | 1 401 932 | 250
| АВТОБФ БП3 | 19:00:00 | 87.16 | −0.24 | −0.27% | 87.4 | 87.26 | 87.16 | 87.4 | 87.32 | 52 | 45 407 | 11
| АВТОБФ БП4 | 19:00:01 | 98.02 | +0.28 | +0.29% | 97.74 | 98.29 | 97.21 | 98.29 | 97.31 | 151 | 146 944 | 14
| АВТОБФ БП5 | 19:00:01 | 97.15 | 0 | 0% | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | 2 | 1 943 | 2
| АВТОБФ БП6 | 19:00:01 | 98.16 | +1.01 | +1.04% | 97.15 | 98.16 | 98.16 | 98.16 | 98.16 | 6 | 5 890 | 1
| АВТОДОМ1Р2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор 03 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор 04 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор2Р1 | 18:59:58 | 94.8 | −0.63 | −0.66% | 95.43 | 95.89 | 91.2 | 95.91 | 93.51 | 190 | 119 039 | 35
| Автодор2Р5 | 19:00:00 | 98.99 | +0.09 | +0.09% | 98.9 | 99.49 | 98.58 | 99.49 | 98.85 | 238 | 176 454 | 41
| Автодор3Р1 | 19:00:00 | 92.5 | −0.13 | −0.14% | 92.63 | 92.68 | 92.35 | 92.68 | 92.44 | 4 340 | 3 450 373 | 57
| Автодор3Р2 | 19:00:00 | 86 | +0.04 | +0.05% | 85.96 | 85.98 | 85.7 | 86.26 | 85.97 | 951 | 817 534 | 112
| Автодор3Р3 | 19:00:01 | 93.35 | +0.02 | +0.02% | 93.33 | 93.35 | 92.63 | 93.37 | 93.01 | 1 251 | 1 163 533 | 77
| Автодор4Р1 | 19:00:00 | 87.06 | −0.08 | −0.09% | 87.14 | 86.7 | 86.46 | 87.14 | 86.77 | 187 | 162 263 | 55
| Автодор4Р4 | 19:00:01 | 91.01 | −0.26 | −0.28% | 91.27 | 91.28 | 90.79 | 91.58 | 91.12 | 1 646 | 1 499 847 | 121
| Автодор5Р1 | 19:00:01 | 90.32 | −0.33 | −0.36% | 90.65 | 90.98 | 90.17 | 91.07 | 90.52 | 687 | 497 481 | 109
| Автодор5Р2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор5Р3 | 19:00:01 | 92.01 | −0.33 | −0.36% | 92.34 | 92.42 | 91.54 | 92.52 | 91.99 | 500 | 459 963 | 109
| Автодор5Р4 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автом01CNY | 19:00:01 | 101.71 | −0.0299 | −0.03% | 101.7399 | 101.7358 | 101.69 | 102.4979 | 101.8541 | 1 143 | 1 301 788 | 96
| АгроUSD1P1 | 19:00:01 | 104.02 | −0.8301 | −0.79% | 104.8501 | 104.8 | 103.67 | 104.8 | 104.1304 | 958 | 806 647 | 146
| Агродом01 | 19:00:01 | 89.51 | −0.07 | −0.08% | 89.58 | 90.1 | 89.5 | 90.1 | 89.52 | 39 | 34 915 | 6
| Агродом02 | 19:00:01 | 100.01 | 0 | 0% | 100.01 | 100.51 | 99.9 | 100.52 | 100.08 | 1 186 | 1 187 007 | 51
| АГТК БО-01 | 19:00:00 | 92.71 | −0.1 | −0.11% | 92.81 | 92.79 | 92.01 | 93.08 | 92.73 | 245 | 227 182 | 39
| АГТК БО-02 | 19:00:01 | 81.19 | −0.61 | −0.75% | 81.8 | 82.38 | 81.05 | 82.71 | 81.21 | 178 | 144 554 | 21
| АГТК БО-03 | 19:00:01 | 92.85 | +0.01 | +0.01% | 92.84 | 92.69 | 92.69 | 93.15 | 93.01 | 37 | 34 414 | 12
| АГТК БО-04 | 19:00:01 | 84.99 | 0 | 0% | 84.99 | 85.21 | 84.27 | 85.21 | 84.79 | 14 | 11 870 | 8
| АГТК БО-05 | 19:00:01 | 89 | −0.48 | −0.54% | 89.48 | 89.48 | 88.42 | 89.48 | 89.07 | 13 | 11 580 | 12
| АЗБУКАВКП1 | 18:59:58 | 99.17 | +0.12 | +0.12% | 99.05 | 99.06 | 99.05 | 99.3 | 99.21 | 531 | 526 788 | 46
| АЗБУКАВКП2 | 19:00:01 | 100.17 | −0.07 | −0.07% | 100.24 | 100.24 | 99.98 | 100.39 | 100.2 | 304 | 304 608 | 35
| АЗБУКАВКП3 | 19:00:01 | 99.64 | +0.14 | +0.14% | 99.5 | 98.57 | 98.56 | 100.1 | 99.57 | 2 078 | 2 069 097 | 107
| АЙГЕНИС-01 | 19:00:01 | 97 | −0.7 | −0.72% | 97.7 | 98.13 | 96.46 | 98.13 | 96.93 | 300 | 290 777 | 51
| АйДиКол1P1 | 19:00:01 | 103.73 | +0.86 | +0.84% | 102.87 | 102.92 | 102.92 | 103.87 | 103.44 | 7 342 | 7 594 736 | 369
| АйДиКол1P3 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АйДиКол1Р2 | 19:00:01 | 98.81 | −0.12 | −0.12% | 98.93 | 98.72 | 98 | 98.91 | 98.39 | 1 629 | 1 602 758 | 64
| АйДиКоле03 | 19:00:01 | 90.47 | +0.78 | +0.87% | 89.69 | 90.2 | 90.06 | 90.8 | 90.52 | 88 | 79 657 | 31
| АйДиКоле04 | 19:00:01 | 88.72 | +0.25 | +0.28% | 88.47 | 88.78 | 88.54 | 88.78 | 88.67 | 71 | 62 958 | 12
| АйДиКоле05 | 19:00:01 | 99.8 | −1.7 | −1.67% | 101.5 | 99.75 | 99.75 | 100 | 99.85 | 82 | 81 878 | 10
| АйДиКоле06 | 19:00:01 | 91.43 | +0.18 | +0.20% | 91.25 | 91.29 | 91.04 | 91.64 | 91.42 | 7 694 | 7 033 642 | 178
| АйДиКоле07 | 19:00:01 | 92.61 | −0.64 | −0.69% | 93.25 | 93.91 | 90.5 | 93.91 | 91.82 | 449 | 412 279 | 72
| АИЖК14-2А3 | 08.04.2025 12:11:42 | N/A | | | 125.23 | 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 | 19:00:01 | 94.71 | −0.04 | −0.04% | 94.75 | 94.62 | 94.41 | 94.74 | 94.58 | 27 | 25 537 | 8
| АквилонЛP3 | 19:00:01 | 92.93 | +0.16 | +0.17% | 92.77 | 92.32 | 92.32 | 92.93 | 92.69 | 62 | 34 479 | 11
| Акрон | 19:00:01 | 16 398 | +74 | +0.45% | 16 324 | 16 344 | 16 330 | 16 720 | 16 486 | 350 | 5 770 312 | 179
| Акрон Б1P1 | 18:59:58 | N/A | | | 83.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Акрон Б1P2 | 18:59:58 | N/A | | | 84.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Акрон Б1P4 | 19:00:01 | 101.8 | −0.6999 | −0.68% | 102.4999 | 101.7 | 101.4616 | 103.978 | 102.4639 | 424 | 4 861 674 | 52
| Акрон Б1P5 | 19:00:01 | 99.7 | +0.36 | +0.36% | 99.34 | 99.29 | 98.83 | 99.7 | 99.57 | 2 116 | 2 106 954 | 156
| Акрон Б1P6 | 19:00:01 | 101.6 | +0.07 | +0.07% | 101.53 | 101.6 | 101.35 | 101.86 | 101.48 | 8 121 | 8 241 451 | 344
| Акрон Б1P7 | 19:00:01 | 105.7199 | −0.3803 | −0.36% | 106.1002 | 106 | 105.1003 | 106 | 105.5159 | 6 535 | 77 104 400 | 120
| Акрон Б1P8 | 19:00:01 | 102.7 | −1 | −0.96% | 103.7 | 103.7 | 102.5 | 104.0981 | 102.7164 | 1 903 | 157 881 636 | 116
| АЛРОCЗ027Д | 19:16:59 | 93.9975 | +0.4975 | +0.53% | 93.5 | 93.6615 | 92.7835 | 93.9975 | 93.0645 | 343 | 25 811 801 | 45
| АЛРОСА ао | 19:17:04 | 49.75 | +1.21 | +2.49% | 48.54 | 48.88 | 48.54 | 50.21 | 49.63 | 9 177 090 | 455 433 375 | 28 232
| АЛРОСА Б03 | 19:00:00 | 101.99 | +0.02 | +0.02% | 101.97 | 99.99 | 99.8 | 101.99 | 100.37 | 51 | 51 187 | 23
| АЛРОСА Б04 | 19:00:00 | 102.98 | +0.19 | +0.18% | 102.79 | 100.07 | 100 | 103 | 101.21 | 34 | 34 411 | 14
| АЛРОСА Б05 | 19:00:00 | 99.92 | +0.02 | +0.02% | 99.9 | 99.89 | 99.5 | 99.92 | 99.86 | 62 | 61 914 | 24
| АЛРОСА Б06 | 19:00:00 | 102 | +1.01 | +1.00% | 100.99 | 99.99 | 99.99 | 102 | 101.5 | 11 | 11 165 | 10
| АЛРОСА Б07 | 19:00:00 | 99.9 | 0 | 0% | 99.9 | 99.25 | 99.25 | 99.92 | 99.74 | 440 | 438 842 | 54
| АЛРОСА1Р1 | 19:00:01 | 97.85 | +0.05 | +0.05% | 97.8 | 97.95 | 97.3 | 97.98 | 97.7 | 10 217 | 9 982 088 | 282
| АЛРОСА1Р2 | 19:00:01 | 99.89 | −0.1 | −0.10% | 99.99 | 99.95 | 99.75 | 99.95 | 99.82 | 7 328 | 7 315 119 | 270
| АЛРОСА1Р3 | 19:00:01 | 101.25 | −0.6505 | −0.64% | 101.9005 | 102.6763 | 100.5674 | 102.6764 | 101.2106 | 15 841 | 129 642 897 | 304
| Альта | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФА БО39 | 18:59:58 | 101.5 | +0.51 | +0.51% | 100.99 | 102.91 | 99.99 | 102.91 | 102.13 | 86 | 87 832 | 30
| АЛЬФА БО40 | 18:59:58 | 91.33 | +0.05 | +0.05% | 91.28 | 91.28 | 90.39 | 94.81 | 91.42 | 42 | 38 398 | 24
| 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 | 19:14:20 | 97.49 | +0.24 | +0.25% | 97.25 | 97.27 | 97.14 | 97.49 | 97.28 | 23 | 2 237 410 | 21
| АЛЬФАБ1Р04 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р10 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р11 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р13 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р14 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р15 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р16 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р17 | 19:00:01 | N/A | | | 60 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р18 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р19 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р20 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р5 | 19:00:01 | N/A | | | 109 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р6 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р9 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ2Р23 | 19:00:01 | 95.43 | +0.22 | +0.23% | 95.21 | 95 | 95 | 95.48 | 95.19 | 399 | 379 795 | 69
| АЛЬФАБ2Р24 | 19:00:01 | 94.2 | +0.01 | +0.01% | 94.19 | 94.03 | 93.89 | 94.2 | 94.18 | 4 047 | 3 811 479 | 71
| АЛЬФАБ2Р25 | 19:00:01 | 93.75 | −0.01 | −0.01% | 93.76 | 93.76 | 93.3 | 93.77 | 93.71 | 271 | 253 954 | 40
| АЛЬФАБ2Р26 | 19:00:01 | 94.03 | +0.32 | +0.34% | 93.71 | 94.45 | 93.69 | 94.46 | 94.02 | 2 570 | 2 416 352 | 96
| АЛЬФАБ2Р29 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АльфаБО-15 | 18:59:58 | 99.2 | −5.66 | −5.40% | 104.86 | 99.04 | 99.04 | 104.8 | 102.49 | 85 | 87 117 | 9
| АльфаБО-18 | 18:59:58 | 101.7 | +0.02 | +0.02% | 101.68 | 101.95 | 100.89 | 101.95 | 101.7 | 4 645 | 4 723 832 | 27
| АльфаБО-21 | 18:59:58 | 93.08 | −0.21 | −0.23% | 93.29 | 94.2 | 92.68 | 94.2 | 93.05 | 37 | 34 430 | 19
| АЛЬФА-БС01 | 18:59:58 | N/A | | | 72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАДОН01 | 19:00:01 | 82.55 | −0.06 | −0.07% | 82.61 | 82.69 | 82.25 | 82.71 | 82.63 | 1 069 | 883 289 | 122
| АЛЬФАЗО350 | 19:15:00 | 88.8448 | −0.6552 | −0.73% | 89.5 | 89.8994 | 88.2474 | 89.9 | 89.6032 | 57 | 4 129 891 | 18
| АЛЬФАЗО400 | 19:14:36 | 70.6999 | −1.5036 | −2.08% | 72.2035 | 72.2035 | 70.444 | 72.2035 | 71.0018 | 32 | 1 837 213 | 20
| АЛЬФАЗО500 | 19:17:05 | 81.504 | −5.7961 | −6.64% | 87.3001 | 87.3001 | 81.3502 | 87.4499 | 84.1635 | 127 | 8 643 060 | 72
| АЛЬФАЗО850 | 19:14:23 | 100.8007 | +0.3007 | +0.30% | 100.5 | 101.6981 | 100.17 | 101.7 | 101.3895 | 155 | 12 707 640 | 79
| АльфаЛБ02 | 19:00:01 | 102.92 | +0.71 | +0.69% | 102.21 | 102.97 | 102.2 | 103.97 | 103.23 | 379 | 391 255 | 75
| АЛЬЯНС 1P1 | 19:00:01 | 90.02 | +0.42 | +0.47% | 89.6 | 89.54 | 89.29 | 90.37 | 89.71 | 476 | 427 002 | 91
| АЛЬЯНС 1P2 | 19:00:01 | 82.6 | +0.12 | +0.15% | 82.48 | 82.6 | 82.59 | 82.68 | 82.6 | 98 | 80 951 | 21
| АЛЬЯНС 1P3 | 19:00:01 | 85.36 | +0.32 | +0.38% | 85.04 | 85.88 | 85 | 85.88 | 85.17 | 634 | 539 976 | 100
| АЛЬЯНС 1P4 | 19:00:01 | 81.4 | +0.18 | +0.22% | 81.22 | 81.21 | 80.59 | 81.5 | 81.29 | 936 | 760 902 | 183
| АЛЬЯНС 1P5 | 19:00:01 | 81.11 | −0.15 | −0.18% | 81.26 | 81.6 | 80.11 | 81.6 | 80.9 | 20 | 16 180 | 13
| АЛЬЯНС 1P6 | 19:00:01 | 84.75 | −0.3 | −0.35% | 85.05 | 85 | 84.6 | 85 | 84.77 | 314 | 266 166 | 50
| АЛЬЯНС 1P7 | 19:00:01 | 95.54 | +0.14 | +0.15% | 95.4 | 95.4 | 95.35 | 95.54 | 95.46 | 160 | 152 734 | 30
| Амур 24001 | 19:00:01 | 104.95 | +0.25 | +0.24% | 104.7 | 104.18 | 104.18 | 105 | 104.96 | 7 957 | 8 351 521 | 132
| Аннапурна | 19:00:01 | N/A | | | 25 340 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АНТЕРРА-03 | 19:00:01 | 103.05 | +1.35 | +1.33% | 101.7 | 101.71 | 101.71 | 104.99 | 102.95 | 2 928 | 3 014 438 | 165
| АПРИ | 19:00:01 | 13.168 | +0.048 | +0.37% | 13.12 | 13.12 | 13.108 | 13.186 | 13.158 | 19 960 | 262 626 | 72
| АПРИ 05 | 19:00:00 | 97.13 | +0.24 | +0.25% | 96.89 | 96.89 | 96.85 | 97.13 | 97.02 | 181 | 87 800 | 53
| АПРИ 2Р1 | 19:00:00 | 98.72 | −0.08 | −0.08% | 98.8 | 98.8 | 98.5 | 98.96 | 98.74 | 2 389 | 2 358 784 | 219
| АПРИ 2Р2 | 19:00:01 | 100.5 | +0.05 | +0.05% | 100.45 | 100.45 | 100.14 | 100.54 | 100.41 | 3 857 | 3 872 672 | 275
| АПРИ 2Р3 | 19:00:01 | 97 | +0.13 | +0.13% | 96.87 | 96.86 | 96.6 | 97 | 96.7 | 4 857 | 4 696 759 | 280
| АПРИ 2Р4 | 19:00:01 | 100.55 | −0.11 | −0.11% | 100.66 | 100.59 | 100.23 | 100.67 | 100.52 | 2 893 | 2 908 035 | 189
| АПРИ 2Р5 | 19:00:01 | 101.6 | −0.05 | −0.05% | 101.65 | 101.56 | 100.91 | 101.86 | 101.49 | 933 | 946 908 | 158
| АПРИ 2Р6 | 19:00:01 | 99.69 | +0.63 | +0.64% | 99.06 | 99.01 | 99.01 | 99.7 | 99.67 | 106 | 105 645 | 6
| АПРИ 2Р7 | 19:00:01 | 101.58 | −0.32 | −0.31% | 101.9 | 101.9 | 101.25 | 101.96 | 101.67 | 3 173 | 3 225 906 | 266
| АПРИ 2Р8 | 19:00:01 | 105.04 | +0.2 | +0.19% | 104.84 | 104.88 | 104.16 | 105.21 | 104.88 | 5 551 | 5 821 636 | 547
| АПРИ 2Р9 | 19:00:01 | 101.31 | +0.13 | +0.13% | 101.18 | 101.22 | 100.9 | 101.38 | 101.27 | 11 684 | 11 832 588 | 1 001
| АПРИ БП5 | 19:00:00 | 99.6 | +0.07 | +0.07% | 99.53 | 99.55 | 99.42 | 99.68 | 99.54 | 1 231 | 612 647 | 118
| Апт36,61P1 | 18:59:58 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Апт36,62P1 | 19:00:00 | N/A | | | 99.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Апт36,62P2 | 19:00:01 | 100.93 | −0.19 | −0.19% | 101.12 | 101.1 | 100.9 | 101.3 | 101.1 | 6 406 | 6 476 749 | 294
| Аптеки36и6 | 19:16:50 | 10.296 | +0.182 | +1.80% | 10.114 | 10.212 | 9.988 | 10.38 | 10.226 | 1 649 590 | 16 869 985 | 3 582
| АРАГОН БП1 | 18:59:58 | N/A | | | 102.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРАГОН БП2 | 18:59:58 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРАГОН об | 18:59:58 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРЕНЗА1Р01 | 19:00:00 | 95.05 | −0.24 | −0.25% | 95.29 | 95.38 | 94.74 | 95.38 | 94.85 | 341 | 161 715 | 47
| АРЕНЗА1Р02 | 19:00:01 | 92.14 | +1.65 | +1.82% | 90.49 | 90.97 | 90.95 | 92.15 | 91.51 | 1 489 | 953 799 | 111
| АРЕНЗА1Р03 | 19:00:01 | 94.84 | +0.55 | +0.58% | 94.29 | 94.34 | 94.05 | 94.84 | 94.55 | 2 860 | 2 704 029 | 200
| АРЕНЗА1Р04 | 19:00:01 | 92.62 | +0.08 | +0.09% | 92.54 | 92.5 | 92.3 | 92.96 | 92.76 | 499 | 462 867 | 67
| АРЕНЗА1Р05 | 19:00:01 | 96.63 | +0.23 | +0.24% | 96.4 | 96.39 | 96.19 | 96.92 | 96.71 | 25 | 24 177 | 15
| АРЕНЗА1Р06 | 19:00:01 | 98.72 | +0.18 | +0.18% | 98.54 | 96.15 | 96.15 | 98.72 | 98.49 | 220 | 216 687 | 26
| АрлифтБО01 | 19:00:01 | 100.85 | +0.65 | +0.65% | 100.2 | 100.13 | 100.12 | 100.85 | 100.64 | 234 | 176 618 | 9
| Арсагера | 19:00:01 | 11.07 | +0.21 | +1.93% | 10.86 | 11.07 | 10.78 | 11.08 | 10.94 | 51 000 | 558 144 | 77
| АрсагераФА | 19:00:01 | 15 222 | +270 | +1.81% | 14 952 | 15 248 | 15 134 | 15 450 | 15 178 | 225 | 3 414 990 | 25
| АрсКР1.55 | 19:00:01 | 2 443 | +13 | +0.53% | 2 430 | 2 436 | 2 436 | 2 453 | 2 443.5 | 43 | 105 076 | 5
| Артгн БО01 | 19:00:00 | 88.47 | +0.01 | +0.01% | 88.46 | 88.54 | 88.12 | 88.93 | 88.53 | 114 | 100 930 | 41
| Асача 1P1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АСВ 1Р01 | 19:00:01 | 86.79 | +1.34 | +1.57% | 85.45 | 85.46 | 85.4 | 86.97 | 86.18 | 284 | 244 738 | 32
| АСВ 1Р02 | 19:00:01 | 88.17 | +0.42 | +0.48% | 87.75 | 88.1 | 87.82 | 88.4 | 88.16 | 565 | 498 118 | 46
| АСВ 1Р03 | 19:00:01 | 99 | −0.33 | −0.33% | 99.33 | 99.33 | 98.56 | 99.33 | 98.87 | 182 | 179 948 | 34
| АСпэйс 1Р1 | 19:00:01 | 87.2 | +0.3 | +0.35% | 86.9 | 87 | 87 | 87.85 | 87.28 | 934 | 815 217 | 128
| АСпэйс 1Р2 | 19:00:01 | 107.61 | −0.71 | −0.66% | 108.32 | 108.32 | 106.01 | 108.94 | 107.22 | 1 061 | 1 137 607 | 151
| АСПЭКДом02 | 19:00:01 | 96.45 | −1.38 | −1.41% | 97.83 | 97.88 | 95.68 | 97.88 | 96.4 | 1 398 | 1 347 731 | 129
| Астра ао | 19:17:03 | 400.9 | +8.75 | +2.23% | 392.15 | 392.15 | 392.15 | 402.65 | 397.35 | 290 433 | 115 398 965 | 14 509
| АстрЭнСб | 19:00:01 | 1.82 | 0 | 0% | 1.82 | 1.815 | 1.795 | 1.85 | 1.84 | 374 000 | 687 510 | 86
| АТОМ БП01 | 19:00:00 | 89.98 | +0.15 | +0.17% | 89.83 | 89.99 | 89.51 | 90 | 89.73 | 86 | 77 166 | 13
| Атомэнп04 | 19:00:01 | 101.88 | −0.57 | −0.56% | 102.45 | 101.85 | 101.56 | 102.49 | 101.86 | 1 540 | 1 568 661 | 143
| Атомэнпр03 | 19:00:01 | 98.89 | +0.07 | +0.07% | 98.82 | 98.89 | 98.69 | 98.91 | 98.89 | 972 | 961 202 | 62
| Атомэнпр05 | 19:00:01 | 101.59 | +0.49 | +0.48% | 101.1 | 101.7 | 101.42 | 102.3 | 101.46 | 81 765 | 83 115 396 | 1 020
| Атон - ОФЗ | 19:00:01 | N/A | | | 1 150 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Атон-Об2.0 | 18:49:54 | 1 173 | +17 | +1.47% | 1 156 | 1 173 | 1 078 | 1 173 | 1 145 | 570 | 652 460 | 4
| АФАНСБО-01 | 19:00:01 | 97.51 | −0.37 | −0.38% | 97.88 | 97.92 | 96.95 | 100.19 | 98.07 | 357 | 350 094 | 111
| АФБАНК1Р10 | 19:00:00 | 94.86 | −0.1 | −0.11% | 94.96 | 95 | 94.51 | 95 | 94.92 | 79 | 74 987 | 22
| АФБАНК1Р11 | 19:00:01 | 94.75 | +0.1 | +0.11% | 94.65 | 94.64 | 94.17 | 94.92 | 94.55 | 1 926 | 1 821 109 | 165
| АФБАНК1Р12 | 19:00:01 | 93.18 | +0.48 | +0.52% | 92.7 | 92.33 | 92.33 | 93.46 | 92.63 | 1 475 | 1 366 223 | 144
| АФБАНК1Р13 | 19:00:01 | 93.52 | −0.12 | −0.13% | 93.64 | 93.74 | 92.02 | 93.74 | 93.17 | 446 | 415 529 | 78
| АФБАНК1Р14 | 19:00:01 | 106.39 | −0.11 | −0.10% | 106.5 | 106.77 | 106.12 | 106.93 | 106.44 | 8 300 | 8 834 877 | 176
| 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 | 19:00:00 | 90.18 | +0.36 | +0.40% | 89.82 | 89.82 | 89.65 | 90.19 | 89.81 | 9 744 | 8 751 391 | 363
| Аэрофл2Б01 | 19:00:01 | 99.95 | −0.1 | −0.10% | 100.05 | 100 | 99.9 | 100 | 99.94 | 161 176 | 161 086 017 | 1 130
| Аэрофлот | 19:17:03 | 72.01 | +2.06 | +2.94% | 69.95 | 70.11 | 69.8 | 72.97 | 71.9 | 21 195 340 | 1 523 989 240 | 39 874
| Аэрфью2Р02 | 19:00:01 | 93.17 | +0.18 | +0.19% | 92.99 | 92.8 | 92.56 | 99.5 | 95.8 | 3 172 | 3 038 722 | 182
| Аэрфью2Р03 | 19:00:01 | 90.65 | −0.5 | −0.55% | 91.15 | 91.01 | 89.08 | 91.01 | 90.18 | 2 850 | 2 570 049 | 153
| Аэрфью2Р04 | 19:00:01 | 102.88 | −0.26 | −0.25% | 103.14 | 103.3 | 101.9 | 103.46 | 102.73 | 3 726 | 3 827 678 | 257
| Байсэл 1Р1 | 19:00:01 | 97.9 | +0.15 | +0.15% | 97.75 | 97.8 | 97.6 | 97.99 | 97.83 | 1 131 | 1 106 477 | 162
| Байсэл 1Р2 | 19:00:01 | 99.41 | +0.1 | +0.10% | 99.31 | 99.31 | 99.31 | 99.41 | 99.37 | 25 | 24 844 | 11
| БалтЛизБП6 | 19:00:00 | 96.3 | −0.1 | −0.10% | 96.4 | 96.24 | 96 | 96.45 | 96.29 | 893 | 292 363 | 51
| БалтЛизБП7 | 19:00:01 | 93.75 | +0.29 | +0.31% | 93.46 | 93.75 | 93.52 | 93.75 | 93.71 | 23 | 14 441 | 10
| БалтЛизБП8 | 19:00:01 | 98.67 | −0.12 | −0.12% | 98.79 | 98.7 | 98.4 | 98.84 | 98.66 | 4 045 | 3 990 783 | 353
| БалтЛизБП9 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БалтЛизП10 | 19:00:01 | 90.6 | +0.17 | +0.19% | 90.43 | 90.5 | 90.43 | 90.96 | 90.64 | 6 395 | 5 796 743 | 388
| БалтЛизП11 | 19:00:01 | 88.84 | −0.27 | −0.30% | 89.11 | 89.11 | 88.83 | 89.22 | 89.09 | 9 364 | 8 342 759 | 422
| БалтЛизП12 | 19:00:01 | 89.01 | −0.87 | −0.97% | 89.88 | 89.9 | 88.19 | 89.99 | 88.82 | 9 011 | 8 003 302 | 654
| БалтЛизП13 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БалтЛизП14 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БалтЛизП15 | 19:00:01 | 103.71 | +0.03 | +0.03% | 103.68 | 103.97 | 103.02 | 105.2 | 103.72 | 27 080 | 28 087 490 | 639
| Баррель01 | 19:00:01 | 100 | +0.01 | +0.01% | 99.99 | 99.99 | 99.91 | 100 | 99.99 | 499 | 498 964 | 64
| БашИнСв ап | 19:00:01 | 9.12 | +0.08 | +0.88% | 9.04 | 9.05 | 9.05 | 9.17 | 9.11 | 5 300 | 48 256 | 29
| Башкорт20 | 19:00:00 | 95.9 | +0.11 | +0.11% | 95.79 | 96.25 | 95.81 | 96.26 | 95.99 | 557 | 213 876 | 23
| Башкорт21 | 19:00:00 | 92.57 | −1.42 | −1.51% | 93.99 | 92.55 | 92.21 | 92.6 | 92.55 | 165 | 106 898 | 23
| Башкорт23 | 19:00:01 | 92.11 | −0.15 | −0.16% | 92.26 | 92.7 | 91.64 | 92.7 | 92.34 | 828 | 764 562 | 50
| Башкорт24 | 19:00:01 | 110.5 | −0.1 | −0.09% | 110.6 | 110.94 | 110.4 | 110.94 | 110.49 | 2 858 | 3 157 835 | 77
| Башнефт ао | 19:16:56 | 1 978 | +44.5 | +2.30% | 1 933.5 | 1 942.5 | 1 934.5 | 2 016 | 1 981 | 42 042 | 83 290 764 | 3 017
| Башнефт ап | 19:16:58 | 1 179.5 | +7.5 | +0.64% | 1 172 | 1 172.5 | 1 168.5 | 1 203 | 1 187.5 | 119 020 | 141 343 551 | 5 256
| БашнфтБО10 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО2 | 02.05.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО3 | 30.04.2025 19:00:01 | N/A | | | 105.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО4 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО7 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО8 | 18:59:58 | 85.85 | +1.51 | +1.79% | 84.34 | 84.98 | 84.31 | 85.98 | 85.1 | 127 | 108 077 | 23
| БашнфтБО9 | 18:59:58 | N/A | | | 106.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БДеньг-2P2 | 19:00:01 | 86.83 | +0.13 | +0.15% | 86.7 | 86.85 | 85.97 | 86.89 | 86.53 | 261 | 225 847 | 45
| БДеньг-2P3 | 19:00:01 | 82.2 | +0.3 | +0.37% | 81.9 | 81.94 | 81.75 | 82.34 | 81.98 | 578 | 473 855 | 41
| БДеньг-2P4 | 19:00:01 | 102.7 | +0.18 | +0.18% | 102.52 | 102.58 | 102.2 | 102.78 | 102.5 | 2 262 | 2 318 573 | 125
| БДеньг-2P5 | 19:00:01 | 100 | 0 | 0% | 100 | 100.03 | 99.7 | 100.03 | 99.85 | 2 069 | 2 065 908 | 207
| БДеньг-2P6 | 19:00:01 | 91.8 | +0.1 | +0.11% | 91.7 | 91.65 | 91.06 | 92.5 | 91.85 | 2 063 | 1 894 861 | 209
| БДеньг-2P7 | 19:00:01 | 99.1 | 0 | 0% | 99.1 | 99.05 | 99 | 99.15 | 99.06 | 513 | 508 154 | 41
| БДеньг-2P8 | 19:00:01 | 100.88 | −0.24 | −0.24% | 101.12 | 101 | 100.35 | 101.05 | 100.77 | 2 945 | 2 967 774 | 283
| БДеньг-Ю01 | 19:00:00 | 101 | 0 | 0% | 101 | 99.1321 | 99.1321 | 101.2643 | 100.5263 | 42 | 46 622 | 5
| БелОб34014 | 19:00:00 | 100.1 | +0.24 | +0.24% | 99.86 | 99.87 | 99.59 | 100.48 | 100.11 | 2 335 | 818 111 | 102
| БелОб34015 | 19:00:00 | 99.46 | +0.13 | +0.13% | 99.33 | 99.4 | 99.21 | 99.48 | 99.43 | 2 309 | 803 577 | 33
| БелОб34016 | 19:00:00 | 96 | +0.51 | +0.53% | 95.49 | 95.55 | 95.27 | 96.47 | 95.81 | 1 217 | 69 964 | 112
| Белон ао | 19:00:01 | 14.48 | +0.38 | +2.70% | 14.1 | 14.6 | 14.26 | 14.74 | 14.44 | 290 700 | 4 198 480 | 373
| БИАНКА-01 | 19:00:01 | 90.75 | −1.07 | −1.17% | 91.82 | 91.81 | 89.92 | 91.95 | 90.58 | 1 666 | 1 509 042 | 344
| БИАНКА-02 | 19:00:01 | 98.7 | +0.01 | +0.01% | 98.69 | 98.69 | 98.4 | 98.7 | 98.48 | 17 113 | 16 853 370 | 808
| БИЗНЕС01 | 19:00:01 | 87.59 | −0.32 | −0.36% | 87.91 | 87.99 | 87 | 88.56 | 87.73 | 1 595 | 1 399 217 | 208
| БинФарм1P1 | 19:00:00 | 101.31 | −0.48 | −0.47% | 101.79 | 101.79 | 101.31 | 101.98 | 101.64 | 114 | 115 872 | 40
| БинФарм1P2 | 19:00:00 | 101.15 | −1.24 | −1.21% | 102.39 | 102.61 | 101.01 | 102.61 | 101.36 | 153 | 155 087 | 58
| БинФарм1P3 | 19:00:01 | 94.12 | −0.11 | −0.12% | 94.23 | 94.25 | 94.12 | 94.25 | 94.21 | 1 452 | 1 367 970 | 66
| БинФарм1P4 | 19:00:01 | 104.49 | 0 | 0% | 104.49 | 104.56 | 104.1 | 104.86 | 104.4 | 12 078 | 12 609 390 | 535
| БинФарм1P5 | 19:00:01 | 102.38 | −0.22 | −0.21% | 102.6 | 102.8 | 102.07 | 102.8 | 102.3 | 8 984 | 9 190 903 | 268
| БиоВит 1Р1 | 19:00:01 | 102.47 | −0.03 | −0.03% | 102.5 | 102.06 | 102 | 102.77 | 102.1 | 9 048 | 9 237 881 | 352
| БКС РосАкц | 19:16:41 | 4.68 | +0.07 | +1.52% | 4.61 | 4.7 | 4.66 | 4.76 | 4.69 | 4 697 219 | 22 007 336 | 698
| БКС РосЕвр | 19:16:38 | 12.035 | −0.13 | −1.07% | 12.165 | 12.165 | 11.975 | 12.165 | 12.08 | 421 207 | 5 088 778 | 221
| БКС РосОбл | 19:16:32 | 3.454 | −0.006 | −0.17% | 3.46 | 3.458 | 3.446 | 3.462 | 3.448 | 694 853 | 2 396 498 | 228
| БКСАкцрост | 19:16:37 | 155.4 | +3 | +1.97% | 152.4 | 153.2 | 153.2 | 156.4 | 153.4 | 2 632 | 403 493 | 24
| БКСБ1Р-02 | 19:00:00 | N/A | | | 93.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-03 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-05 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-06 | 19:00:00 | N/A | | | 127.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-07 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-08 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-09 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСДивАкци | 19:16:41 | 83.36 | +2.12 | +2.61% | 81.24 | 83.08 | 82.58 | 83.82 | 83.42 | 105 915 | 8 834 964 | 187
| БКСДрагМет | 19:16:39 | 238.5 | −10.5 | −4.22% | 249 | 248.5 | 236 | 248.5 | 236.5 | 351 660 | 83 230 330 | 184
| БКСИмперия | 16.04.2025 23:50:03 | 221.2 | +0.2 | +0.09% | 221 | 221 | 217.8 | 229 | 222 | 5 187 | 1 151 486 | 46
| БКСКапитал | 19:16:36 | 530.2 | +6.6 | +1.26% | 523.6 | 530.2 | 527.4 | 533.2 | 530.4 | 32 722 | 17 352 842 | 141
| БМБанкБ02 | 18:59:58 | N/A | | | 93.58 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БМБанкБ03 | 18:59:58 | 100 | +0.01 | +0.01% | 99.99 | 100 | 100 | 100 | 100 | 2 | 2 000 | 1
| БМБанкИОП2 | 19:00:00 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БМБанкП07 | 19:00:00 | 87.46 | −0.92 | −1.04% | 88.38 | 88.32 | 85.09 | 88.37 | 87.05 | 62 | 53 972 | 32
| БМБанкП08 | 19:00:00 | 81.74 | +0.94 | +1.16% | 80.8 | 81.74 | 81.74 | 81.74 | 81.74 | 4 | 3 270 | 1
| БМБанкСО6 | 19:00:00 | 50.3 | −5.25 | −9.45% | 55.55 | 57.93 | 50 | 57.93 | 50.77 | 3 822 | 1 940 571 | 67
| БНТЛ 1Р2 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БорецК1Р01 | 19:00:01 | 80.78 | −0.21 | −0.26% | 80.99 | 80.98 | 79.79 | 80.98 | 80.4 | 7 423 | 5 968 269 | 428
| БорецК1Р02 | 19:00:01 | 80.85 | +0.05 | +0.06% | 80.8 | 80.22 | 80.2 | 81 | 80.49 | 1 597 | 1 285 416 | 94
| БорецКЗО26 | 19:16:57 | 81.1254 | −1.8564 | −2.24% | 82.9818 | 82.9997 | 80.5 | 82.9997 | 81.0104 | 160 | 10 480 961 | 48
| Боржоми1Р2 | 19:00:01 | 98.3 | −0.3 | −0.30% | 98.6 | 98.59 | 98.07 | 98.59 | 98.38 | 2 368 | 2 329 590 | 55
| БрайтФ БП1 | 18:59:58 | 96.23 | 0 | 0% | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | 1 | 962 | 1
| Брус 2P01 | 19:00:00 | 99.05 | −0.01 | −0.01% | 99.06 | 99.05 | 98.77 | 99.17 | 98.99 | 4 298 | 1 063 613 | 147
| Брус 2P02 | 19:00:01 | 96.23 | +0.33 | +0.34% | 95.9 | 95.88 | 95.74 | 96.59 | 96.37 | 36 868 | 35 530 568 | 836
| Брус 2P03 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Брус 2P05 | 19:00:01 | 100.02 | +0.03 | +0.03% | 99.99 | 100 | 99.95 | 100.1 | 100.06 | 27 079 | 27 094 788 | 1 026
| БСК 1Р-02 | 19:00:00 | 98.4 | +0.16 | +0.16% | 98.24 | 98.46 | 98.4 | 98.49 | 98.46 | 490 | 120 616 | 79
| БСК 1Р-03 | 19:00:01 | 92.66 | −0.17 | −0.18% | 92.83 | 93.28 | 92 | 93.28 | 92.36 | 8 813 | 8 140 071 | 88
| БСП ао | 19:17:05 | 386.5 | +11.25 | +3.00% | 375.25 | 375.2 | 374.5 | 389.69 | 382.82 | 1 525 740 | 584 089 231 | 17 472
| БСП ап | 19:00:01 | 68.5 | +1.35 | +2.01% | 67.15 | 71.5 | 67.4 | 71.7 | 69.75 | 168 800 | 11 770 985 | 462
| БурЗолото | 19:00:01 | 1 793 | +2 | +0.11% | 1 791 | 1 803 | 1 775 | 1 829 | 1 792 | 544 | 974 879 | 107
| БЭЛТИ БОП3 | 19:00:00 | 96.78 | −0.18 | −0.19% | 96.96 | 96.91 | 96.51 | 96.91 | 96.67 | 196 | 53 053 | 23
| БЭЛТИ БОП4 | 19:00:00 | 85.26 | +0.36 | +0.42% | 84.9 | 84.88 | 84.88 | 85.76 | 85.23 | 351 | 178 002 | 99
| БЭЛТИ БОП5 | 19:00:00 | 94.38 | +0.38 | +0.40% | 94 | 93.99 | 93.9 | 94.4 | 94.03 | 230 | 86 503 | 59
| БЭЛТИ БОП6 | 19:00:01 | 84.9 | +0.7 | +0.83% | 84.2 | 83.89 | 83.89 | 84.9 | 84.55 | 63 | 53 269 | 27
| БЭЛТИ БОП7 | 19:00:01 | 100.16 | +0.06 | +0.06% | 100.1 | 100.1 | 100 | 100.16 | 100.05 | 365 | 365 183 | 45
| Варьеган | 19:00:02 | 2 555 | +70 | +2.82% | 2 485 | 2 485 | 2 485 | 2 560 | 2 545 | 15 | 38 160 | 8
| Варьеган-п | 19:00:02 | 1 510 | 0 | 0% | 1 510 | 1 545 | 1 510 | 1 545 | 1 520 | 68 | 103 370 | 16
| ВБРР 1P-04 | 07.05.2025 19:00:02 | 100 | −0.37 | −0.37% | 100.37 | 100.37 | 100 | 100.37 | 100.02 | 295 | 295 059 | 11
| ВБРР 1P-05 | 19:00:00 | N/A | | | 100.87 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЕРАТЕК-01 | 19:00:01 | 100.14 | +0.06 | +0.06% | 100.08 | 100.1 | 100.01 | 100.17 | 100.09 | 3 383 | 3 386 094 | 262
| ВертолетБ1 | 18:59:58 | N/A | | | 109.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВертолетБ3 | 18:59:58 | N/A | | | 98.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВертолетБ4 | 18:59:58 | N/A | | | 104.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЗВТ-01 | 19:00:01 | 104.9 | −0.68 | −0.64% | 105.58 | 105.2 | 104.57 | 105.22 | 104.9 | 564 | 591 648 | 74
| ВИ.ру | 19:16:50 | 91.3 | +1.05 | +1.16% | 90.25 | 90.4 | 90.3 | 92.25 | 91.5 | 405 563 | 37 100 618 | 4 550
| Виллин1P1 | 19:00:01 | 103.72 | −0.9 | −0.86% | 104.62 | 104.03 | 103.47 | 104.19 | 104.06 | 79 | 82 209 | 21
| ВИС Ф БП01 | 19:00:00 | 79.29 | +0.19 | +0.24% | 79.1 | 79.19 | 79.1 | 80.38 | 79.22 | 278 | 220 406 | 77
| ВИС Ф БП03 | 19:00:01 | 92.27 | +0.2 | +0.22% | 92.07 | 92.13 | 92.01 | 93.05 | 92.17 | 1 724 | 1 588 953 | 188
| ВИС Ф БП04 | 19:00:01 | 89.28 | +0.2 | +0.22% | 89.08 | 88.28 | 87.91 | 89.42 | 88.93 | 2 754 | 2 449 010 | 341
| ВИС Ф БП05 | 19:00:01 | 99.22 | +0.1 | +0.10% | 99.12 | 99.19 | 99.1 | 99.3 | 99.2 | 4 486 | 4 450 219 | 171
| ВИС Ф БП06 | 19:00:01 | 84.3 | +0.35 | +0.42% | 83.95 | 84.02 | 83.68 | 84.61 | 84.05 | 1 713 | 1 439 728 | 167
| ВИС Ф БП07 | 19:00:01 | 105.15 | +0.24 | +0.23% | 104.91 | 104.93 | 104.89 | 107.5 | 105.51 | 6 144 | 6 482 434 | 376
| ВИС Ф БП08 | 19:00:01 | 104.68 | +1.18 | +1.14% | 103.5 | 103.95 | 103.7 | 104.7 | 104.49 | 5 333 | 5 572 407 | 523
| ВитаЛ 1Р02 | 19:00:00 | 95.07 | −0.25 | −0.26% | 95.32 | 95.22 | 95.03 | 95.35 | 95.11 | 63 | 59 917 | 18
| ВитаЛ 1Р03 | 19:00:00 | 99.67 | +0.24 | +0.24% | 99.43 | 99.43 | 99.35 | 100.08 | 99.69 | 535 | 533 366 | 70
| ВОКСИС-01 | 19:00:01 | 101.73 | −0.07 | −0.07% | 101.8 | 101.82 | 101.22 | 101.85 | 101.67 | 160 | 162 672 | 23
| ВОКСИС-02 | 19:00:01 | 103.8 | +0.19 | +0.18% | 103.61 | 103.74 | 103.01 | 103.99 | 103.68 | 3 021 | 3 132 162 | 229
| ВолгЭнСб | 19:00:02 | 10.65 | +0.2 | +1.91% | 10.45 | 10.85 | 10.5 | 10.85 | 10.65 | 17 000 | 180 650 | 13
| ВолгЭнСб-п | 19:00:02 | 11.28 | +0.36 | +3.30% | 10.92 | 11.04 | 10.86 | 11.36 | 11.04 | 45 000 | 496 840 | 21
| ВсеСзПортф | 19:00:01 | N/A | | | 1 197 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВсИнстр1Р1 | 19:00:01 | 92.3 | −0.97 | −1.04% | 93.27 | 93.69 | 92.17 | 93.69 | 92.93 | 722 | 670 991 | 119
| ВсИнстр1Р2 | 19:00:01 | 92.8 | +0.11 | +0.12% | 92.69 | 92.69 | 91.79 | 92.95 | 92.63 | 1 604 | 1 485 754 | 120
| ВсИнстр1Р3 | 19:00:01 | 105.38 | −0.1 | −0.09% | 105.48 | 105.05 | 104.72 | 105.49 | 105.32 | 1 123 | 1 182 715 | 79
| ВсИнстр1Р4 | 19:00:01 | 104 | +0.13 | +0.13% | 103.87 | 103.87 | 103.09 | 104 | 103.8 | 1 730 | 1 795 712 | 174
| ВсИнстр1Р5 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВсИнстр1Р6 | 19:00:01 | 102.98 | +0.76 | +0.74% | 102.22 | 103 | 102.31 | 103 | 102.92 | 1 307 | 1 345 230 | 80
| ВСК 1P-01R | 19:00:00 | 92.81 | +0.05 | +0.05% | 92.76 | 92.65 | 92.54 | 92.81 | 92.66 | 143 | 132 504 | 55
| ВСК 1P-02R | 19:00:00 | 87.17 | +0.27 | +0.31% | 86.9 | 86.99 | 86.21 | 87.17 | 86.79 | 247 | 214 373 | 43
| ВСК 1P-03R | 19:00:00 | 85.12 | −0.09 | −0.11% | 85.21 | 85.45 | 85.12 | 85.5 | 85.4 | 208 | 177 639 | 52
| ВСК 1P-04R | 19:00:01 | 85.72 | −0.65 | −0.75% | 86.37 | 86.39 | 84.43 | 87.38 | 85.27 | 12 416 | 10 587 532 | 227
| ВСМИ1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВСМПО-АВСМ | 19:16:57 | 34 020 | +940 | +2.84% | 33 080 | 33 520 | 33 500 | 34 240 | 34 020 | 1 008 | 34 290 800 | 592
| ВТБ ао | 19:17:05 | 99.62 | +1.87 | +1.91% | 97.75 | 98.11 | 97.8 | 100.33 | 99.37 | 77 425 761 | 7 693 961 988 | 202 866
| ВТБ Б1-137 | 19:00:00 | 103.8 | +16.59 | +19.02% | 87.21 | 104.98 | 103.8 | 104.98 | 104.19 | 3 | 3 126 | 2
| ВТБ Б1-138 | 19:00:00 | N/A | | | 88.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-141 | 19:00:00 | N/A | | | 101.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-142 | 19:00:00 | N/A | | | 86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-153 | 19:00:00 | N/A | | | 89.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-184 | 18:59:58 | N/A | | | 90.35 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-187 | 18:59:58 | N/A | | | 85.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-188 | 18:59:58 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-216 | 19:00:00 | N/A | | | 84.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-217 | 19:00:00 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-227 | 19:00:00 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-241 | 19:00:00 | 101.5 | −11.62 | −10.27% | 113.12 | 101.5 | 101.5 | 101.5 | 101.5 | 1 | 1 015 | 1
| ВТБ Б1-242 | 19:00:00 | 92.2 | +12.28 | +15.37% | 79.92 | 92.2 | 92.2 | 92.2 | 92.2 | 1 | 922 | 1
| ВТБ Б1-243 | 19:00:00 | N/A | | | 90.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-244 | 19:00:00 | 76.53 | +6.89 | +9.89% | 69.64 | 76.53 | 76.53 | 76.53 | 76.53 | 1 | 765 | 1
| ВТБ Б1-245 | 19:00:00 | 79.99 | +8.69 | +12.19% | 71.3 | 86.99 | 79.99 | 86.99 | 81.74 | 4 | 3 270 | 2
| ВТБ Б1-246 | 19:00:00 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-247 | 19:00:00 | N/A | | | 74.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-248 | 19:00:00 | N/A | | | 78.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-249 | 19:00:00 | N/A | | | 120.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-250 | 19:00:00 | N/A | | | 89.37 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-254 | 19:00:00 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-255 | 19:00:00 | 86.98 | +7 | +8.75% | 79.98 | 93.97 | 86.98 | 93.98 | 90.98 | 7 | 6 369 | 4
| ВТБ Б1-256 | 19:00:00 | N/A | | | 89.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-274 | 19:00:00 | 73.2 | −1.8 | −2.40% | 75 | 73.2 | 73.19 | 73.2 | 73.2 | 21 | 15 372 | 3
| ВТБ Б1-292 | 19:00:00 | 125.01 | −0.17 | −0.14% | 125.18 | 125.01 | 125.01 | 125.01 | 125.01 | 14 | 17 501 | 2
| ВТБ Б1-293 | 19:00:00 | N/A | | | 105.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-294 | 19:00:00 | 91.01 | +1.99 | +2.24% | 89.02 | 91.01 | 91.01 | 91.01 | 91.01 | 4 | 3 640 | 2
| ВТБ Б1-314 | 19:00:00 | 95.02 | +0.83 | +0.88% | 94.19 | 94.36 | 93.71 | 95.02 | 93.73 | 438 | 410 553 | 5
| ВТБ Б1-315 | 19:00:00 | 92.99 | +0.78 | +0.85% | 92.21 | 91.4 | 91.4 | 92.99 | 92.46 | 3 | 2 774 | 2
| ВТБ Б1-321 | 19:00:00 | N/A | | | 87.77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-322 | 19:00:01 | 89.14 | +0.51 | +0.58% | 88.63 | 84.86 | 84.85 | 89.15 | 85.49 | 231 | 197 485 | 6
| ВТБ Б1-323 | 19:00:01 | 84 | +1 | +1.20% | 83 | 91.73 | 84 | 91.78 | 89.8 | 12 | 10 776 | 3
| ВТБ Б1-324 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-326 | 19:00:01 | N/A | | | 122.52 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-329 | 19:00:01 | N/A | | | 109.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-330 | 19:00:01 | N/A | | | 80.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-338 | 19:00:01 | N/A | | | 77.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-339 | 19:00:01 | N/A | | | 95.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-343 | 19:00:01 | 97.97 | −0.16 | −0.16% | 98.13 | 98.24 | 97.81 | 98.25 | 97.97 | 18 462 | 18 087 127 | 217
| ВТБ Б1-346 | 19:00:01 | 97.9 | 0 | 0% | 97.9 | 97.82 | 97.5 | 98.14 | 98.03 | 5 862 | 5 746 631 | 157
| ВТБ Б1-351 | 19:00:01 | 98 | −0.47 | −0.48% | 98.47 | 98.49 | 97.79 | 98.5 | 98.32 | 8 098 | 7 962 077 | 163
| ВТБ Б1-354 | 19:00:01 | 100.2 | +0.2 | +0.20% | 100 | 99.52 | 99.51 | 100.62 | 99.77 | 168 | 167 610 | 51
| ВТБ Б1-356 | 19:00:01 | 100.07 | +0.03 | +0.03% | 100.04 | 99.86 | 99.65 | 100.12 | 99.99 | 90 | 89 995 | 29
| ВТБ Б1-359 | 19:00:01 | 100.03 | −0.16 | −0.16% | 100.19 | 100.2 | 100.03 | 100.99 | 100.47 | 598 | 600 823 | 48
| ВТБ Б1-360 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-361 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-362 | 19:00:01 | 100.58 | +0.84 | +0.84% | 99.74 | 100.12 | 99.98 | 100.58 | 100.25 | 1 002 | 1 004 522 | 29
| ВТБ Б1-364 | 19:00:01 | 101.16 | −0.07 | −0.07% | 101.23 | 101.25 | 100.77 | 101.38 | 101.01 | 5 122 | 5 173 710 | 213
| ВТБ Б1-370 | 19:00:01 | 100.25 | −0.15 | −0.15% | 100.4 | 100.2 | 100.2 | 100.58 | 100.45 | 779 | 782 539 | 50
| ВТБ Б1-371 | 19:00:01 | 100.11 | +0.04 | +0.04% | 100.07 | 100.13 | 100.07 | 100.19 | 100.12 | 3 116 | 3 119 751 | 102
| ВТБ Б1-372 | 19:00:01 | 100.08 | −0.14 | −0.14% | 100.22 | 100.22 | 100.01 | 100.22 | 100.09 | 5 131 | 5 135 763 | 109
| ВТБ Б1-373 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-374 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-375 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-68 | 08.05.2025 19:00:01 | 166.79 | −20.49 | −10.94% | 187.28 | 166.79 | 166.79 | 166.79 | 166.79 | 3 | 5 004 | 1
| ВТБ Б-1-69 | 08.05.2025 19:00:01 | 144 | −8.99 | −5.88% | 152.99 | 144 | 144 | 144 | 144 | 3 | 4 320 | 1
| ВТБ Б-1-71 | 19:00:00 | N/A | | | 195.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-79 | 19:00:00 | N/A | | | 172.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-96 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-97 | 19:00:00 | N/A | | | 123.16 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ ЗО-35 | 09:50:57 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ ЗО-Т1 | 19:17:05 | 80.1 | −0.8904 | −1.10% | 80.9904 | 80.5101 | 80 | 81.0007 | 80.455 | 655 | 42 612 277 | 141
| ВТБ С1-252 | 18:59:58 | N/A | | | 93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-475 | 18:59:58 | N/A | | | 86.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-518 | 19:00:01 | 75.51 | +1.01 | +1.36% | 74.5 | 75.81 | 75.51 | 75.81 | 75.76 | 13 | 9 849 | 5
| ВТБ С1-519 | 19:00:01 | 92.8 | −0.89 | −0.95% | 93.69 | 91.72 | 91.27 | 92.9 | 92.68 | 1 692 | 1 568 194 | 14
| ВТБ С1-627 | 18:59:58 | 90.49 | −1.41 | −1.53% | 91.9 | 90.61 | 89 | 90.87 | 89.84 | 887 | 796 853 | 50
| ВТБ С1-713 | 18:59:58 | 71.53 | +0.43 | +0.60% | 71.1 | 72.72 | 71.53 | 74.94 | 71.58 | 304 | 217 599 | 11
| ВТБ С1-714 | 18:59:58 | 90.49 | +0.48 | +0.53% | 90.01 | 89.93 | 88.53 | 91.29 | 90.36 | 929 | 839 440 | 30
| ВТБ С1-733 | 18:59:58 | N/A | | | 77.77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-800 | 19:00:01 | 105 | +4.99 | +4.99% | 100.01 | 104.99 | 104.99 | 105 | 105 | 8 | 8 400 | 2
| ВТБ Т2-3 | 18:59:58 | 84 | +2.2 | +2.69% | 81.8 | 84 | 84 | 84 | 84 | 1 | 8 400 000 | 1
| ВТБЛИЗ 1Р1 | 19:00:01 | 99.97 | +0.22 | +0.22% | 99.75 | 99.88 | 99.07 | 105.49 | 100.36 | 4 129 | 4 144 055 | 295
| ВТБЛИЗ 1Р2 | 19:00:01 | 101.27 | −0.18 | −0.18% | 101.45 | 101.45 | 101.04 | 101.71 | 101.36 | 930 | 942 651 | 153
| ВТБРКС01 | 19:00:00 | 89 | −0.62 | −0.69% | 89.62 | 89.62 | 88.71 | 89.62 | 89.1 | 73 827 | 32 485 909 | 823
| ВТБС1-1340 | 19:00:01 | 57 | +3.92 | +7.39% | 53.08 | 56.99 | 56.99 | 57 | 57 | 1 001 | 570 570 | 2
| ВТБС1-1343 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1348 | 19:00:01 | N/A | | | 67.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1350 | 19:00:01 | N/A | | | 56.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1395 | 19:00:01 | N/A | | | 70.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1396 | 19:00:01 | N/A | | | 61.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1397 | 19:00:01 | N/A | | | 60.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1400 | 19:00:01 | N/A | | | 45.58 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1409 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1410 | 19:00:01 | N/A | | | 53.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1421 | 19:00:01 | N/A | | | 51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1422 | 19:00:01 | N/A | | | 50 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1423 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1424 | 19:00:01 | N/A | | | 55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1425 | 19:00:01 | N/A | | | 59.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1451 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1452 | 19:00:01 | N/A | | | 45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1453 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1454 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1455 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-10 | 19:00:00 | N/A | | | 96.9614 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-11 | 19:00:00 | N/A | | | 54 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-12 | 19:00:00 | N/A | | | 78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-13 | 19:00:00 | N/A | | | 77.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-8 | 19:00:00 | N/A | | | 73.0001 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-9 | 19:00:00 | 73 | −1 | −1.35% | 74 | 60 | 60 | 73 | 66.5 | 2 | 15 318 923 | 2
| ВТБСУБТ1-1 | 19:00:00 | 73.99 | −0.0102 | −0.01% | 74.0002 | 73.99 | 73.99 | 73.99 | 73.99 | 3 | 26 923 141 | 3
| ВТБСУБТ1-2 | 19:00:00 | N/A | | | 74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-3 | 19:00:00 | N/A | | | 75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-4 | 18:21:38 | N/A | | | 27.502 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-5 | 19:00:00 | N/A | | | 52.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-6 | 19:00:00 | N/A | | | 76.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ2-1 | 19:00:00 | 66.87 | +1.17 | +1.78% | 65.7 | 66.87 | 66.87 | 66.87 | 66.87 | 1 | 6 687 000 | 1
| ВТБСУБТ2-2 | 19:00:00 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБФ БО-01 | 19:00:01 | 101 | +0.87 | +0.87% | 100.13 | 100.05 | 100.05 | 101 | 100.29 | 4 | 4 012 | 2
| ВХЗ-ао | 19:00:02 | 174.2 | +0.4 | +0.23% | 173.8 | 176.2 | 174 | 183 | 177 | 8 170 | 1 446 168 | 148
| ВЦЗ 1P1R | 18:59:58 | 87.21 | +0.49 | +0.57% | 86.72 | 87.21 | 87.21 | 87.21 | 87.21 | 1 | 872 | 1
| ВыбСудЗ ао | 19:00:02 | 11 550 | +350 | +3.13% | 11 200 | 11 250 | 11 200 | 11 700 | 11 450 | 20 | 229 050 | 17
| ВыбСудЗ ап | 19:00:02 | 8 550 | +550 | +6.88% | 8 000 | 8 150 | 8 100 | 8 750 | 8 450 | 34 | 287 550 | 27
| ВымпелК1Р1 | 19:00:01 | 92.75 | −0.9 | −0.96% | 93.65 | 93.74 | 92.65 | 93.78 | 92.76 | 20 245 | 18 778 859 | 71
| ВымпелК1Р2 | 19:00:01 | 79.08 | +0.08 | +0.10% | 79 | 79.08 | 78.02 | 79.09 | 78.65 | 220 | 173 031 | 35
| ВымпелК1Р3 | 19:00:01 | 82.52 | +0.76 | +0.93% | 81.76 | 84.87 | 82.52 | 84.87 | 83.3 | 3 | 2 499 | 3
| ВымпелК1Р4 | 19:00:01 | 80.97 | −0.22 | −0.27% | 81.19 | 80.5 | 80.5 | 81.18 | 80.92 | 6 | 4 855 | 6
| ВымпелК1Р5 | 19:00:01 | 87.85 | +1.87 | +2.17% | 85.98 | 87.85 | 87.85 | 87.85 | 87.85 | 1 | 879 | 1
| ВымпелК1Р6 | 19:00:00 | 83.88 | +0.17 | +0.20% | 83.71 | 84.2 | 82.4 | 84.2 | 83.41 | 410 | 342 000 | 67
| ВымпелК1Р7 | 19:00:01 | 79.55 | −0.01 | −0.01% | 79.56 | 79.71 | 78.61 | 80.7 | 80.03 | 2 863 | 2 291 216 | 57
| ВымпелК1Р8 | 19:00:01 | 75.57 | +0.44 | +0.59% | 75.13 | 75.61 | 75.13 | 76.1 | 75.49 | 490 | 369 903 | 70
| ВымпелК1Р9 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК2Р1 | 19:00:01 | N/A | | | 95.65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК2Р3 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р3 | 19:00:01 | N/A | | | 84.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р4 | 19:00:01 | N/A | | | 77.17 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелКБО2 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелКБО3 | 18:59:58 | N/A | | | 96.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ 1P-19 | 19:00:00 | 80.4 | +0.05 | +0.06% | 80.35 | 80.41 | 80.4 | 80.96 | 80.54 | 1 186 | 955 198 | 57
| ВЭБ.РФ 18 | 18:59:58 | 100.7 | +0.73 | +0.73% | 99.97 | 98.02 | 98.01 | 100.7 | 98.69 | 4 | 3 947 | 3
| ВЭБ.РФ 19 | 18:59:58 | 96.2 | +0.73 | +0.76% | 95.47 | 95.06 | 94.8 | 96.2 | 96.03 | 58 | 55 696 | 7
| ВЭБ.РФ 21 | 18:59:58 | 103.38 | +2.02 | +1.99% | 101.36 | 101.94 | 100.15 | 103.38 | 100.65 | 58 | 58 376 | 12
| ВЭБ1P-18 | 18:59:58 | 85.38 | −0.48 | −0.56% | 85.86 | 84.05 | 84.05 | 85.98 | 85.9 | 1 333 | 1 145 081 | 54
| ВЭБ1P-20 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-23В | 19:00:00 | 99.7913 | +0.7822 | +0.79% | 99.0091 | 98.6501 | 98.5 | 99.7913 | 98.6363 | 37 | 2 951 063 | 5
| ВЭБ1P-24 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-25 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-26 | 19:00:00 | 80.48 | +0.48 | +0.60% | 80 | 78.43 | 78.43 | 82.38 | 80.82 | 57 | 46 069 | 23
| ВЭБ1P-28 | 19:00:00 | 90.67 | +0.13 | +0.14% | 90.54 | 90.54 | 90.24 | 90.76 | 90.44 | 76 | 68 735 | 28
| ВЭБ1P-29 | 19:00:00 | 90.5 | 0 | 0% | 90.5 | 90.5 | 90.5 | 90.6 | 90.57 | 27 | 24 453 | 9
| ВЭБ1P-30В | 19:00:00 | N/A | | | 102.2171 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-32 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-35 | 19:00:00 | 96.77 | −0.05 | −0.05% | 96.82 | 96.81 | 94.52 | 96.81 | 95.31 | 21 | 20 015 | 13
| ВЭБ2P-К503 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-48 | 19:00:01 | 100.12 | +0.13 | +0.13% | 99.99 | 100.1 | 100.1 | 100.12 | 100.11 | 87 | 87 098 | 24
| ВЭБ2Р-49 | 19:00:01 | 100.35 | +0.1 | +0.10% | 100.25 | 100.25 | 100.25 | 100.35 | 100.34 | 131 | 131 443 | 25
| ВЭБ2Р-50 | 19:00:01 | 100.54 | +0.29 | +0.29% | 100.25 | 100.53 | 100.31 | 100.54 | 100.53 | 103 | 103 550 | 7
| ВЭБ2Р-К504 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К600 | 19:00:01 | 101 | −0.2 | −0.20% | 101.2 | 104.99 | 100.51 | 104.99 | 101.46 | 280 | 284 097 | 23
| ВЭБ2Р-К601 | 19:00:01 | 102.54 | −0.29 | −0.28% | 102.83 | 103.99 | 102 | 103.99 | 102.87 | 1 041 | 1 070 845 | 84
| ВЭБ2Р-К602 | 28.04.2025 19:00:03 | 198.8 | +98.8 | +98.80% | 100 | 198.8 | 198.8 | 198.8 | 198.8 | 1 | 1 988 | 1
| ВЭБ2Р-К606 | 28.04.2025 19:00:03 | 195.77 | +95.77 | +95.77% | 100 | 195.77 | 195.77 | 195.77 | 195.77 | 1 | 1 958 | 1
| ВЭБ2Р-К611 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К613 | 19:00:01 | 195.99 | +95.99 | +95.99% | 100 | 195.99 | 195.99 | 195.99 | 195.99 | 1 | 1 960 | 1
| ВЭБ2Р-К614 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-31 | 19:00:00 | 98.37 | −0.5 | −0.51% | 98.87 | 98.94 | 97.76 | 98.95 | 98.08 | 118 | 115 732 | 27
| ВЭБP-36 | 19:00:01 | 95.6 | +0.14 | +0.15% | 95.46 | 95.45 | 95.04 | 96 | 95.5 | 612 | 584 449 | 71
| ВЭБP-37 | 19:00:01 | 93 | +0.01 | +0.01% | 92.99 | 92.73 | 92.73 | 93 | 92.98 | 1 282 | 1 192 007 | 53
| ВЭБP-38 | 19:00:01 | N/A | | | 98.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-40 | 19:00:01 | 91.82 | +0.12 | +0.13% | 91.7 | 92.32 | 91.05 | 93.21 | 91.18 | 2 110 | 1 923 863 | 135
| ВЭБP-41 | 19:00:01 | 95.81 | +0.31 | +0.32% | 95.5 | 95.5 | 95.5 | 96.74 | 95.96 | 305 | 292 672 | 67
| ВЭБP-42 | 19:00:01 | 99.25 | 0 | 0% | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | 15 | 14 888 | 15
| ВЭБP-43 | 19:00:01 | N/A | | | 98.56 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-46 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-47 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБUSD1P-1 | 07.05.2025 19:00:01 | N/A | | | 99.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭББНКР 02 | 19:00:00 | 92.9 | +0.12 | +0.13% | 92.78 | 92.99 | 91.67 | 93 | 92.62 | 552 | 511 271 | 36
| ВЭББНКР 03 | 19:00:00 | 90.21 | +0.29 | +0.32% | 89.92 | 90.2 | 89.57 | 90.22 | 90.06 | 356 | 320 627 | 22
| ВЭББНКР 04 | 19:00:01 | 84.8 | +0.56 | +0.66% | 84.24 | 84.25 | 83.92 | 84.98 | 84.47 | 488 | 412 189 | 54
| ВЭББНКР 05 | 19:00:01 | 85.24 | +1.04 | +1.24% | 84.2 | 84.11 | 83.85 | 87 | 84.7 | 384 | 325 260 | 48
| ВЭББНКР 06 | 19:00:01 | 100 | −0.05 | −0.05% | 100.05 | 100.1 | 100 | 100.1 | 100.05 | 95 | 95 046 | 19
| ВЭББНКР 07 | 19:00:01 | 98.73 | +0.08 | +0.08% | 98.65 | 98.65 | 98.64 | 98.74 | 98.7 | 160 | 157 921 | 30
| ГАЗ ао | 19:00:01 | 675 | +7 | +1.05% | 668 | 679 | 670 | 680 | 675 | 150 | 101 320 | 9
| ГАЗ ап | 19:00:01 | 416 | 0 | 0% | 416 | 424 | 416 | 424.5 | 421 | 120 | 50 545 | 9
| ГазК 2Б-01 | 19:00:01 | N/A | | | 78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап1P12 | 19:00:01 | 102.5702 | −1.1821 | −1.14% | 103.7523 | 103.6502 | 102.31 | 104.5778 | 102.6779 | 374 | 35 384 686 | 49
| ГазКап2P10 | 19:00:01 | 95.44 | −0.2 | −0.21% | 95.64 | 95.7 | 94.84 | 95.7 | 95.29 | 434 | 413 571 | 28
| ГазКап2P11 | 19:00:01 | 95.4 | +0.2 | +0.21% | 95.2 | 95.45 | 95.21 | 95.52 | 95.41 | 279 | 266 182 | 28
| ГазКап2P12 | 19:00:01 | 95 | +0.2 | +0.21% | 94.8 | 94.92 | 94.92 | 95 | 94.99 | 70 | 66 494 | 12
| ГазКап2P14 | 19:00:01 | 96.85 | +0.15 | +0.16% | 96.7 | 96.84 | 96.6 | 96.99 | 96.83 | 686 | 664 268 | 117
| ГазКап2P15 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап2P16 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап3P10 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап3P11 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап3P12 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап3P13 | 19:00:01 | 102.6 | −1.259 | −1.21% | 103.859 | 104.5883 | 102.3684 | 104.5944 | 102.6391 | 844 | 70 047 924 | 117
| ГазКБЗО26Д | 19:14:51 | 79.25 | −0.3241 | −0.41% | 79.5741 | 79.0012 | 79 | 79.9973 | 79.1291 | 461 | 29 496 982 | 66
| ГазКЗ-26Д | 19:16:58 | 99.9267 | −1.2609 | −1.25% | 101.1876 | 100.0101 | 99.8201 | 100.6764 | 100.0128 | 1 431 | 115 727 196 | 187
| ГазКЗ-26Е | 19:16:50 | 96.1111 | −1.7769 | −1.82% | 97.888 | 97.4502 | 95.5 | 97.4502 | 96.0931 | 405 | 35 860 305 | 120
| ГазКЗ-27Д | 19:16:44 | 98.4614 | −1.5244 | −1.52% | 99.9858 | 99.9849 | 97.7024 | 99.9849 | 98.4492 | 220 | 17 513 580 | 79
| ГазКЗ-27Д2 | 19:17:05 | 93.6 | −0.9495 | −1.00% | 94.5495 | 93.65 | 93.0394 | 94.2729 | 93.6571 | 139 | 10 526 787 | 50
| ГазКЗ-27Е | 19:16:29 | 88.6 | −2.05 | −2.26% | 90.65 | 90.2525 | 88.4 | 90.2525 | 88.7806 | 8 693 | 711 139 055 | 301
| ГазКЗ-27Ф | 19:14:32 | 90.5 | −0.5 | −0.55% | 91 | 90.1975 | 90.1975 | 91 | 90.5494 | 4 | 1 773 938 | 3
| ГазКЗ-28Д | 19:17:03 | 96.4317 | −1.5683 | −1.60% | 98 | 96.2064 | 95.9999 | 97.8955 | 96.602 | 156 | 12 185 712 | 68
| ГазКЗ-28Е | 19:16:51 | 83.7491 | −1.9822 | −2.31% | 85.7313 | 87.2499 | 82.8002 | 87.2499 | 83.9874 | 3 431 | 265 522 637 | 132
| ГазКЗ-29Д | 19:15:01 | 87.0086 | −1.3861 | −1.57% | 88.3947 | 88.395 | 86.7713 | 89.3357 | 87.8087 | 393 | 27 904 232 | 100
| ГазКЗ-30Д | 19:16:14 | 84.7 | −1.2998 | −1.51% | 85.9998 | 85.64 | 84.5266 | 86 | 84.8372 | 296 | 20 305 721 | 115
| ГазКЗ-31Д | 19:16:59 | 82.6713 | −0.9631 | −1.15% | 83.6344 | 83.5992 | 82.3012 | 83.9747 | 82.707 | 187 | 12 506 158 | 89
| ГазКЗ-34Д | 19:15:33 | 109.4 | −1.2871 | −1.16% | 110.6871 | 110.6854 | 109.1535 | 110.6854 | 109.5125 | 576 | 51 006 599 | 172
| ГазКЗ-37Д | 19:14:57 | 100.6922 | −1.4581 | −1.43% | 102.1503 | 102.1506 | 100.2504 | 102.7302 | 101.0867 | 751 | 61 386 689 | 302
| ГазКЗ-Б26Е | 19:15:03 | 63.9999 | −1.2963 | −1.99% | 65.2962 | 64.955 | 63.5131 | 64.955 | 64.1314 | 713 | 42 133 445 | 97
| ГАЗКОН-ао | 30.11.2023 18:50:02 | 659 | +331 | +100.91% | 328 | 659 | 659 | 659 | 659 | 10 | 6 590 | 1
| ГазпКап2P1 | 19:00:01 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P2 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P3 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P4 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P5 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P6 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P7 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P8 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P9 | 19:00:01 | 95.63 | −0.06 | −0.06% | 95.69 | 95.99 | 95.29 | 95.99 | 95.58 | 57 | 54 473 | 31
| ГазпКап3P1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P2 | 19:00:01 | 96.3 | +0.3 | +0.31% | 96 | 96.01 | 95.95 | 96.5 | 96.32 | 95 832 | 92 288 821 | 460
| ГазпКап3P3 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P4 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P5 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P8 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P9 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3Б1 | 06.03.2025 18:59:57 | 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 | 19:00:01 | 98.69 | −0.11 | −0.11% | 98.8 | 98.8 | 98.6 | 98.9 | 98.66 | 61 552 | 60 728 596 | 628
| Газпн3P11R | 19:00:01 | 98.08 | +0.24 | +0.25% | 97.84 | 98 | 97.9 | 98.26 | 97.99 | 121 | 118 568 | 25
| Газпн3P12R | 19:00:01 | 102.48 | −1.7166 | −1.65% | 104.1966 | 103.07 | 102.3698 | 104.1081 | 102.7361 | 429 | 4 930 369 | 59
| Газпн3P13R | 19:00:01 | 98.1 | +0.05 | +0.05% | 98.05 | 97.9 | 97.8 | 98.19 | 98.01 | 22 432 | 21 985 883 | 640
| Газпн3P14R | 19:00:01 | 100.19 | −0.41 | −0.41% | 100.6 | 100.6 | 100 | 101.8 | 100.04 | 2 971 215 | 2 972 622 876 | 873
| Газпн3P15R | 19:00:01 | 50.95 | −0.05 | −0.10% | 51 | 51.5 | 50.86 | 51.5 | 51.11 | 2 360 026 | 1 206 238 789 | 1 804
| Газпнф3P2R | 19:00:00 | 72.43 | −0.21 | −0.29% | 72.64 | 72.68 | 72.01 | 72.78 | 72.55 | 1 242 | 901 060 | 171
| Газпнф3P5R | 19:00:00 | 95.05 | 0 | 0% | 95.05 | 95.06 | 94.89 | 95.07 | 95.04 | 6 790 | 6 453 307 | 82
| Газпнф3P6R | 19:00:01 | 97.99 | −0.66 | −0.67% | 98.65 | 98.75 | 97.9 | 98.77 | 98.13 | 971 | 952 845 | 45
| Газпнф3P7R | 19:00:01 | 97.15 | −0.32 | −0.33% | 97.47 | 97.48 | 97.12 | 97.49 | 97.32 | 706 | 687 090 | 91
| Газпнф3P8R | 19:00:01 | 98.94 | +0.02 | +0.02% | 98.92 | 98.92 | 98.73 | 98.99 | 98.88 | 5 686 | 5 622 129 | 300
| Газпнф3P9R | 19:00:01 | 96.9 | +0.07 | +0.07% | 96.83 | 96.94 | 96.68 | 96.96 | 96.9 | 25 | 24 225 | 12
| Газпрнефть | 19:17:05 | 555.55 | +11.8 | +2.17% | 543.75 | 545.15 | 540.1 | 562.45 | 555.4 | 527 643 | 292 862 395 | 16 466
| ГАЗПРОМ ао | 19:17:05 | 146.16 | +3.26 | +2.28% | 142.9 | 144.05 | 143.1 | 149.39 | 146.7 | 197 021 100 | 28 896 392 730 | 241 430
| ГазпромБ19 | 25.04.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромБ20 | 25.04.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромБ22 | 18:59:58 | 97.95 | +0.29 | +0.30% | 97.66 | 97.66 | 97.66 | 97.99 | 97.85 | 135 | 132 102 | 31
| ГазпромБ23 | 18:59:58 | 97.99 | +0.22 | +0.23% | 97.77 | 97.47 | 97.47 | 98 | 97.89 | 1 384 | 1 354 865 | 48
| ГазпромБО7 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК 2 | 19:00:00 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК 3 | 19:00:00 | N/A | | | 79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК07 | 19:00:01 | 95.05 | −0.74 | −0.77% | 95.79 | 95.51 | 95.01 | 95.89 | 95.19 | 1 641 | 1 562 129 | 97
| ГазпромКP3 | 19:00:00 | 99.5 | +0.1 | +0.10% | 99.4 | 99.4 | 99.4 | 99.77 | 99.56 | 1 707 | 1 699 529 | 139
| ГазпромКP4 | 19:00:00 | 80 | +0.25 | +0.31% | 79.75 | 79.97 | 79.65 | 80.13 | 80.01 | 266 | 212 835 | 66
| ГазпромКP5 | 19:00:01 | 87.01 | −0.17 | −0.19% | 87.18 | 87.08 | 86.71 | 87.47 | 87.04 | 7 826 | 6 812 017 | 173
| ГазпромКP6 | 19:00:01 | 83.55 | +0.1 | +0.12% | 83.45 | 83.51 | 83.06 | 83.59 | 83.53 | 5 431 | 4 536 457 | 133
| ГазпромКP7 | 19:00:00 | 95.7 | −0.41 | −0.43% | 96.11 | 96.19 | 95.51 | 96.19 | 95.67 | 766 | 732 849 | 98
| ГазпромКP8 | 19:00:00 | 93.4 | +0.17 | +0.18% | 93.23 | 93.45 | 93.21 | 93.63 | 93.45 | 383 | 357 932 | 71
| 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 | 19:00:01 | 88.42 | +0.3 | +0.34% | 88.12 | 88.44 | 88.01 | 88.44 | 88.23 | 220 | 181 489 | 55
| ГЕНЕТИКБ01 | 19:00:00 | 99.9 | 0 | 0% | 99.9 | 99.23 | 98.73 | 99.9 | 99.42 | 328 | 46 601 | 29
| ГИДРОМАШ01 | 19:00:00 | 94.25 | −0.25 | −0.26% | 94.5 | 94.46 | 94.25 | 94.78 | 94.3 | 2 963 | 2 794 179 | 161
| ГИДРОМАШ02 | 19:00:01 | 92.99 | −0.38 | −0.41% | 93.37 | 93.01 | 92.87 | 93.53 | 93.16 | 714 | 665 155 | 105
| ГИДРОМАШБ3 | 19:00:00 | 99.04 | +0.03 | +0.03% | 99.01 | 99.25 | 98.38 | 99.25 | 98.63 | 388 | 382 673 | 43
| Гиперион | 18:59:54 | N/A | | | 1 865 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГК РБК ао | 19:00:02 | 13.72 | +1.315 | +10.60% | 12.405 | 12.8 | 12.8 | 14.08 | 13.57 | 8 139 900 | 110 461 238 | 6 652
| ГлДорога 3 | 18:59:58 | 90.05 | −9.94 | −9.94% | 99.99 | 92.23 | 90.05 | 92.23 | 90.78 | 3 | 1 362 | 3
| ГлДорога 6 | 18:59:58 | N/A | | | 113.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлДорога 7 | 18:59:58 | N/A | | | 93.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлобалФ1P1 | 19:00:00 | 98.87 | −0.18 | −0.18% | 99.05 | 99.09 | 97.97 | 99.09 | 98.33 | 768 | 241 658 | 64
| ГлобалФ1P2 | 19:00:01 | 92.15 | +0.32 | +0.35% | 91.83 | 91.99 | 91.72 | 92.55 | 92.03 | 122 | 76 350 | 35
| ГлобалФ1P3 | 19:00:01 | 85.33 | +0.28 | +0.33% | 85.05 | 85.13 | 85.02 | 85.35 | 85.25 | 312 | 265 973 | 43
| ГлобалФ1P4 | 19:00:01 | 100.22 | −0.38 | −0.38% | 100.6 | 99.85 | 99.84 | 100.63 | 100.11 | 1 215 | 1 216 384 | 127
| ГлобалФ1P5 | 19:00:01 | 95.05 | +0.17 | +0.18% | 94.88 | 94.95 | 94.59 | 95.25 | 95 | 938 | 891 126 | 117
| ГлобалФ1P6 | 19:00:01 | 105.86 | +0.28 | +0.27% | 105.58 | 106.02 | 105.35 | 106.02 | 105.75 | 810 | 830 857 | 137
| ГлобалФ1P7 | 19:00:01 | 102.5 | +0.41 | +0.40% | 102.09 | 102.09 | 101.44 | 102.85 | 102.07 | 2 019 | 2 060 702 | 158
| ГЛОРАКС 01 | 19:00:00 | 97.51 | +0.21 | +0.22% | 97.3 | 97.33 | 97.21 | 97.53 | 97.3 | 529 | 514 715 | 67
| ГЛОРАКС1Р2 | 19:00:01 | 95.06 | +0.68 | +0.72% | 94.38 | 94.5 | 94.32 | 95.7 | 94.67 | 4 650 | 4 402 275 | 309
| ГЛОРАКС1Р3 | 19:00:01 | 105.51 | −0.59 | −0.56% | 106.1 | 106.1 | 105.51 | 106.99 | 106.09 | 8 485 | 9 001 893 | 680
| ГЛОРАКС1Р4 | 19:00:01 | 103.02 | −0.65 | −0.63% | 103.67 | 103.67 | 103 | 103.7 | 103.21 | 22 332 | 23 048 430 | 942
| ГМКНорНик | 19:17:04 | 114.02 | +2.42 | +2.17% | 111.6 | 111.94 | 111.2 | 114.64 | 113.58 | 16 908 730 | 1 920 613 676 | 45 987
| ГПБ 01-АТ1 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-02Е | 19:00:00 | N/A | | | 59.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-03Д | 14:13:37 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-04Д | 18:01:32 | N/A | | | 64.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P17P | 19:00:00 | 90.5 | +0.52 | +0.58% | 89.98 | 89.97 | 89.48 | 90.5 | 90.47 | 31 014 | 28 058 684 | 114
| ГПБ001P18P | 19:00:00 | 101.9 | −2.1 | −2.02% | 104 | 101.9 | 101.9 | 101.9 | 101.9 | 960 | 978 240 | 42
| ГПБ001P19P | 19:00:00 | 90 | −0.07 | −0.08% | 90.07 | 90.07 | 89.3 | 90.2 | 89.98 | 149 | 134 074 | 15
| ГПБ001P20P | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P21P | 19:00:00 | 98.8 | −0.19 | −0.19% | 98.99 | 98.7 | 98.56 | 98.8 | 98.7 | 8 310 | 8 201 964 | 25
| ГПБ001P22P | 19:00:00 | 99.71 | +0.16 | +0.16% | 99.55 | 99.96 | 99.6 | 99.96 | 99.61 | 833 | 829 763 | 23
| ГПБ001P26P | 19:00:01 | 88.96 | −0.19 | −0.21% | 89.15 | 89.15 | 88.41 | 91 | 89.3 | 4 761 | 4 251 697 | 100
| ГПБ003P01P | 19:00:01 | 89.65 | −0.16 | −0.18% | 89.81 | 90.27 | 88.1 | 90.27 | 88.71 | 8 203 | 7 277 261 | 72
| ГПБ004Р01 | 19:00:01 | N/A | | | 70.56 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р02 | 19:00:01 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р03 | 19:00:01 | N/A | | | 82.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р04 | 19:00:01 | N/A | | | 67 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р05 | 19:00:01 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р06 | 19:00:01 | N/A | | | 71.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р07 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р08 | 19:00:01 | N/A | | | 85.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р09 | 19:00:01 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р10 | 19:00:01 | N/A | | | 70 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р11 | 19:00:01 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р12 | 19:00:01 | N/A | | | 71.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р13 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р14 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р15 | 19:00:01 | N/A | | | 65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р16 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р17 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р18 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ005P02P | 19:00:01 | 95.31 | −0.7 | −0.73% | 96.01 | 95.62 | 94.36 | 96.28 | 94.87 | 6 951 | 6 594 562 | 172
| ГПБ005P03P | 19:00:01 | 91.94 | −0.76 | −0.82% | 92.7 | 92.7 | 91.51 | 92.7 | 91.97 | 678 | 623 579 | 46
| ГПБ005P04P | 19:00:01 | 95.25 | +0.15 | +0.16% | 95.1 | 95.4 | 94.42 | 95.4 | 95.06 | 1 300 | 1 235 800 | 121
| ГПБ005P12P | 19:00:01 | 95.14 | −0.61 | −0.64% | 95.75 | 95.62 | 93.76 | 95.78 | 94.45 | 1 661 | 1 568 767 | 219
| ГПБ3P6CNY | 19:00:01 | 102.2774 | +3.2759 | +3.31% | 99.0015 | 103.6175 | 102.1861 | 103.6175 | 101.5405 | 13 | 14 983 | 7
| ГПБ-КИ-09 | 19:00:00 | N/A | | | 98.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-10 | 19:00:00 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-СПК А1 | 19:00:01 | 104 | −0.5 | −0.48% | 104.5 | 104.64 | 101.67 | 104.68 | 104.25 | 775 | 807 968 | 87
| ГПБ-СПК Б1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-Т2-05Р | 25.02.2025 17:16:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБУАЕОбИП | 18:59:54 | N/A | | | 1 960 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБФин1Р2 | 19:00:01 | 98.6 | −0.05 | −0.05% | 98.65 | 94.15 | 94.15 | 98.6 | 97.96 | 7 | 6 857 | 3
| ГПБФин1Р3 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГР Ростов | 19:00:02 | 53 800 | +200 | +0.37% | 53 600 | 53 200 | 53 200 | 54 600 | 53 800 | 12 | 645 800 | 12
| ГрупПро1P2 | 19:00:00 | 94.7 | +0.01 | +0.01% | 94.69 | 94.01 | 94.01 | 94.7 | 94.66 | 352 | 333 212 | 39
| ГрупПро1P3 | 19:00:01 | 87.47 | +0.4 | +0.46% | 87.07 | 87.07 | 86.42 | 87.5 | 87.01 | 228 | 198 394 | 51
| ГТЛК 1P-01 | 18:59:58 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТЛК 1P-02 | 18:59:58 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТЛК 1P-03 | 18:59:58 | 91.5 | +0.81 | +0.89% | 90.69 | 91.34 | 90.8 | 91.5 | 91.15 | 4 620 | 4 211 200 | 90
| ГТЛК 1P-04 | 18:59:58 | 91.25 | +0.12 | +0.13% | 91.13 | 91.14 | 90.84 | 91.45 | 91.14 | 964 | 878 633 | 81
| ГТЛК 1P-06 | 18:59:58 | 97 | +0.25 | +0.26% | 96.75 | 96.97 | 96.5 | 97 | 96.92 | 626 | 368 000 | 27
| ГТЛК 1P-07 | 18:59:58 | 85.6 | +0.35 | +0.41% | 85.25 | 85.32 | 84.98 | 86.21 | 85.72 | 459 | 393 438 | 52
| ГТЛК 1P-08 | 18:59:58 | 82 | +0.13 | +0.16% | 81.87 | 81.71 | 81.71 | 82.01 | 82 | 76 | 62 314 | 16
| ГТЛК 1P-09 | 18:59:58 | 92.53 | 0 | 0% | 92.53 | 91.97 | 91.97 | 92.6 | 92.54 | 578 | 534 906 | 57
| ГТЛК 1P-10 | 18:59:58 | 99.57 | +0.07 | +0.07% | 99.5 | 99.3 | 99.27 | 99.57 | 99.4 | 275 | 273 342 | 22
| ГТЛК 1P-12 | 18:59:58 | 83.91 | −0.15 | −0.18% | 84.06 | 84.04 | 83.58 | 84.05 | 83.79 | 39 | 32 676 | 12
| ГТЛК 1P-13 | 18:59:58 | 82.61 | +0.01 | +0.01% | 82.6 | 82.24 | 82.06 | 82.61 | 82.48 | 435 | 358 805 | 42
| ГТЛК 1P-14 | 18:59:58 | 87.81 | +0.02 | +0.02% | 87.79 | 87.8 | 87.79 | 88.17 | 87.93 | 538 | 473 061 | 67
| ГТЛК 1P-15 | 18:59:58 | 94.49 | −0.08 | −0.08% | 94.57 | 94.99 | 94.28 | 94.99 | 94.4 | 3 652 | 689 486 | 177
| ГТЛК 1P-16 | 19:00:00 | 79.89 | +0.17 | +0.21% | 79.72 | 80.09 | 79.18 | 80.09 | 79.61 | 6 317 | 1 885 817 | 148
| ГТЛК 1P-17 | 19:00:00 | 86.6 | −0.2 | −0.23% | 86.8 | 86.54 | 86.06 | 86.69 | 86.35 | 3 136 | 2 707 995 | 229
| ГТЛК 1P-18 | 19:00:00 | 78.12 | +0.97 | +1.26% | 77.15 | 77.17 | 77.17 | 79.52 | 78 | 438 | 341 633 | 69
| ГТЛК 1P-19 | 19:00:00 | 79 | +1.52 | +1.96% | 77.48 | 78 | 77.97 | 79.98 | 78.34 | 31 | 24 285 | 19
| ГТЛК 1P-20 | 19:00:00 | 90.97 | +0.05 | +0.05% | 90.92 | 90.87 | 90.56 | 90.99 | 90.97 | 147 | 133 723 | 10
| ГТЛК 1P-21 | 19:00:01 | 90.78 | +0.83 | +0.92% | 89.95 | 90.09 | 90.02 | 90.91 | 90.33 | 49 465 | 44 680 904 | 131
| ГТЛК 2P-01 | 19:00:00 | 91.16 | +0.56 | +0.62% | 90.6 | 90.93 | 90.91 | 92.09 | 91.28 | 86 | 78 501 | 24
| ГТЛК 2P-02 | 19:00:00 | 87.51 | +0.81 | +0.93% | 86.7 | 86.7 | 86.7 | 89 | 87.37 | 3 289 | 2 873 553 | 115
| ГТЛК 2P-03 | 19:00:01 | 92.27 | +1.62 | +1.79% | 90.65 | 90.66 | 90.65 | 92.47 | 92.05 | 141 026 | 129 807 576 | 204
| ГТЛК 2P-04 | 19:00:01 | 110 | +0.65 | +0.59% | 109.35 | 109.35 | 108.81 | 110.5 | 109.51 | 38 961 | 42 664 973 | 645
| ГТЛК 2P-05 | 19:00:01 | 101.7954 | −0.243 | −0.24% | 102.0384 | 104.3183 | 101.7954 | 104.3183 | 102.888 | 8 | 92 809 | 4
| ГТЛК 2P-06 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТЛК 2P-07 | 19:00:01 | 103.95 | −0.22 | −0.21% | 104.17 | 104.08 | 103.62 | 104.16 | 103.99 | 78 024 | 81 135 241 | 1 467
| ГТЛК БО-05 | 18:59:58 | 97.83 | +0.16 | +0.16% | 97.67 | 97.67 | 97.67 | 97.83 | 97.75 | 13 | 12 708 | 5
| ГТЛК БО-06 | 18:59:58 | 96.2 | +0.21 | +0.22% | 95.99 | 95.99 | 95.92 | 96.2 | 96.19 | 3 302 | 3 176 138 | 50
| ГТЛК БО-07 | 18:59:58 | 94.78 | +0.24 | +0.25% | 94.54 | 94.52 | 94 | 94.78 | 94.4 | 216 | 203 897 | 41
| ГТЛК БО-08 | 18:59:58 | 93.83 | +0.05 | +0.05% | 93.78 | 94.21 | 93.18 | 94.42 | 93.95 | 38 | 35 700 | 20
| ГТЛК ЗО26Д | 19:17:01 | 99.1822 | −1.1178 | −1.11% | 100.3 | 99.95 | 99.0509 | 100.0002 | 99.5464 | 94 | 7 566 474 | 33
| ГТЛК ЗО27Д | 19:15:12 | 94.7 | −1.2 | −1.25% | 95.9 | 95.726 | 94.7 | 95.726 | 95.1684 | 80 | 6 156 343 | 39
| ГТЛК ЗО28Д | 19:14:08 | 92.7352 | −0.4649 | −0.50% | 93.2001 | 94.8813 | 92.1005 | 94.9412 | 92.6342 | 346 | 25 917 187 | 80
| ГТЛК ЗО29Д | 19:17:02 | 90.4423 | −0.2697 | −0.30% | 90.712 | 90.5501 | 90.05 | 91.5465 | 90.4461 | 32 | 2 340 344 | 27
| ГТЛК1520 2 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТМ ао | 19:16:48 | 229.2 | +7.8 | +3.52% | 221.4 | 222.5 | 220.8 | 234.8 | 229.4 | 466 300 | 106 967 994 | 3 177
| ГТС БО-01 | 19:00:01 | 76.69 | −0.18 | −0.23% | 76.87 | 76.87 | 76.55 | 76.87 | 76.64 | 290 | 222 257 | 31
| ДАРСДев1Р1 | 19:00:01 | 96.66 | +0.03 | +0.03% | 96.63 | 96.51 | 96.48 | 96.88 | 96.6 | 1 186 | 1 145 734 | 164
| ДАРСДев1Р2 | 19:00:01 | 92.49 | +0.65 | +0.71% | 91.84 | 91.99 | 91 | 92.5 | 91.75 | 1 983 | 1 819 444 | 149
| ДАРСДев1Р3 | 19:00:01 | 100.64 | −0.96 | −0.94% | 101.6 | 101.7 | 100.49 | 101.7 | 100.71 | 6 835 | 6 883 198 | 435
| ДВМП ао | 19:17:00 | 64.03 | +1.94 | +3.12% | 62.09 | 61.87 | 61.49 | 65.7 | 64.01 | 2 729 640 | 174 727 516 | 8 136
| ДЕВАР 1Р1 | 19:00:01 | 104.33 | +0.41 | +0.39% | 103.92 | 103.92 | 103.71 | 104.68 | 104.17 | 800 | 833 340 | 96
| ДелЛиз1Р1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДелЛиз1Р2 | 19:00:01 | 104.06 | −0.21 | −0.20% | 104.27 | 104.27 | 103.5 | 104.79 | 104.17 | 3 210 | 3 343 906 | 318
| ДелоПортс1 | 18:59:58 | N/A | | | 97.86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДелПорт1P4 | 19:00:01 | 101.47 | +0.48 | +0.48% | 100.99 | 101.73 | 100.9 | 101.73 | 101.22 | 17 706 | 17 922 489 | 302
| Держава 03 | 18:59:58 | N/A | | | 129.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДжетЛ БО-1 | 19:00:01 | 100.69 | +0.79 | +0.79% | 99.9 | 100.01 | 100 | 101.83 | 100.48 | 340 | 341 621 | 87
| Джи-гр 2P6 | 19:00:01 | 103.9 | −0.19 | −0.18% | 104.09 | 104.08 | 103.39 | 104.49 | 103.89 | 6 600 | 6 856 506 | 416
| Джи-гр 2Р3 | 19:00:01 | 94.22 | +0.2 | +0.21% | 94.02 | 94.04 | 94.04 | 94.62 | 94.28 | 1 711 | 1 451 831 | 208
| Джи-гр 2Р4 | 19:00:01 | 93.12 | −0.18 | −0.19% | 93.3 | 92.94 | 92.89 | 93.33 | 93.11 | 9 265 | 8 626 921 | 132
| Джи-гр 2Р5 | 19:00:01 | 89.31 | +0.14 | +0.16% | 89.17 | 89.66 | 89.19 | 89.69 | 89.31 | 1 714 | 1 530 799 | 210
| Джой 1P1 | 19:00:01 | 86.79 | +1.58 | +1.85% | 85.21 | 85.1 | 84.4 | 86.84 | 85.46 | 1 328 | 1 134 954 | 132
| Джой 1P2 | 19:00:01 | 84.69 | +0.05 | +0.06% | 84.64 | 84.64 | 84.5 | 84.75 | 84.65 | 889 | 752 512 | 62
| ДОМ 1P-12R | 19:00:00 | 97.38 | +0.04 | +0.04% | 97.34 | 96.87 | 96.87 | 97.38 | 97.17 | 27 | 26 235 | 11
| ДОМ 1P-13R | 19:00:00 | 101.9 | +1.21 | +1.20% | 100.69 | 100 | 99.8 | 103.37 | 101.5 | 869 | 882 015 | 100
| ДОМ 1P-16R | 19:00:01 | 99.71 | +0.02 | +0.02% | 99.69 | 99.75 | 99.16 | 99.76 | 99.49 | 53 | 52 732 | 20
| ДОМ 1P-18R | 19:00:01 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 1P-3R | 18:59:58 | 100.83 | −0.04 | −0.04% | 100.87 | 99.95 | 99.95 | 100.83 | 100.3 | 10 | 10 030 | 2
| ДОМ 1P-4R | 18:59:58 | 100.6 | +0.01 | +0.01% | 100.59 | 100.3 | 100.3 | 100.6 | 100.59 | 161 | 161 953 | 25
| ДОМ 1P-5R | 18:59:58 | 100.07 | +0.05 | +0.05% | 100.02 | 100.6 | 100.05 | 100.6 | 100.12 | 16 | 16 019 | 6
| ДОМ 1P-6R | 18:59:58 | 100.06 | −0.07 | −0.07% | 100.13 | 100.87 | 100.06 | 100.87 | 100.06 | 5 692 | 5 695 549 | 30
| ДОМ 1P-7R | 18:59:58 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 2P1 | 19:00:00 | 97.03 | −0.42 | −0.43% | 97.45 | 97.46 | 96.95 | 97.46 | 97.12 | 10 | 9 712 | 10
| ДОМ 2P2 | 19:00:01 | 102.21 | +2 | +2.00% | 100.21 | 102.21 | 102.21 | 102.21 | 102.21 | 13 | 13 287 | 4
| ДОМ 2P3 | 19:00:01 | N/A | | | 100.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 2P4 | 19:00:01 | 99.49 | +0.41 | +0.41% | 99.08 | 99.48 | 99.48 | 99.49 | 99.49 | 2 | 1 990 | 2
| ДОМ 2P5 | 19:00:01 | 99.49 | +0.29 | +0.29% | 99.2 | 99.41 | 99.41 | 99.5 | 99.49 | 119 | 118 394 | 21
| ДОМ.РФ Б10 | 18:59:58 | N/A | | | 100.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ Б-5 | 18:59:58 | 98.45 | −2.53 | −2.51% | 100.98 | 100.98 | 98.45 | 100.98 | 98.58 | 31 | 30 558 | 6
| ДОМ.РФ Б-6 | 18:59:58 | 100.09 | −0.77 | −0.76% | 100.86 | 100.95 | 100.08 | 100.95 | 100.16 | 33 | 33 053 | 7
| ДОМ.РФ Б-7 | 18:59:58 | 100.89 | −0.09 | −0.09% | 100.98 | 100.08 | 100.08 | 100.89 | 100.73 | 25 | 25 182 | 3
| ДОМ.РФ Б-8 | 18:59:58 | 100.52 | −1.34 | −1.32% | 101.86 | 100.06 | 100.01 | 102.43 | 100.15 | 16 149 | 16 173 580 | 72
| ДОМ.РФ15об | 18:59:58 | N/A | | | 100.79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ1P1R | 18:59:58 | 100.15 | −0.4 | −0.40% | 100.55 | 100 | 99.99 | 100.15 | 99.99 | 729 | 728 932 | 6
| ДОМ.РФ1P2R | 18:59:58 | 100.22 | +0.23 | +0.23% | 99.99 | 99.98 | 99.98 | 100.22 | 100.02 | 78 | 78 013 | 6
| ДОМ.РФ25об | 18:59:58 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ26об | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ30об | 18:59:58 | N/A | | | 99.74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ31об | 18:59:58 | 102 | +1.85 | +1.85% | 100.15 | 102 | 102 | 102 | 102 | 1 000 | 1 020 000 | 2
| ДОМРФИА 01 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМРФИА 03 | 18:59:58 | 91.68 | +1.33 | +1.47% | 90.35 | 81.33 | 81.33 | 92.92 | 84.12 | 12 | 700 | 4
| ДОМРФИА 04 | 18:59:58 | 90.56 | −6.37 | −6.57% | 96.93 | 98.64 | 90.52 | 98.94 | 96.76 | 30 | 1 483 | 22
| ДОМРФИА 1P | 18:59:58 | 94.95 | +1.28 | +1.37% | 93.67 | 94.97 | 93.51 | 94.97 | 94.68 | 16 | 850 | 12
| ДОМРФИА 2P | 18:59:58 | 98.29 | −0.92 | −0.93% | 99.21 | 97.36 | 97.34 | 98.75 | 97.83 | 7 323 | 351 837 | 60
| ДОМСУБТ2-1 | 19:00:01 | N/A | | | 74.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМСУБТ2-2 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ДонскЗР | 19:00:01 | 3 980 | +90 | +2.31% | 3 890 | 3 905 | 3 900 | 4 040 | 3 945 | 84 | 331 375 | 24
| ДонскЗР п | 19:00:01 | 2 580 | +90 | +3.61% | 2 490 | 2 520 | 2 500 | 2 640 | 2 580 | 244 | 629 890 | 92
| ДрктЛиз1Р7 | 19:00:00 | 85.64 | +1.82 | +2.17% | 83.82 | 84.36 | 84.29 | 85.64 | 84.92 | 187 | 103 219 | 23
| ДрктЛиз2Р1 | 19:00:01 | 85.19 | −0.01 | −0.01% | 85.2 | 85.36 | 85.11 | 85.36 | 85.28 | 106 | 50 850 | 21
| ДрктЛиз2Р2 | 19:00:01 | 86.53 | 0 | 0% | 86.53 | 86.99 | 86.33 | 86.99 | 86.55 | 320 | 198 328 | 49
| ДрктЛиз2Р3 | 19:00:01 | 88.11 | +0.01 | +0.01% | 88.1 | 88.1 | 87.66 | 88.14 | 87.96 | 147 | 109 864 | 31
| ДФФ 2Р-01 | 19:00:00 | 92.3 | +0.27 | +0.29% | 92.03 | 92.23 | 91.95 | 92.52 | 92.19 | 214 | 197 297 | 51
| ДФФ ЗО28 | 19:17:05 | 69.3332 | −0.7508 | −1.07% | 70.084 | 69.4894 | 69 | 70.4986 | 69.2698 | 25 | 1 400 310 | 18
| ДЭК ао | 19:00:01 | 2.197 | +0.013 | +0.60% | 2.184 | 2.233 | 2.185 | 2.275 | 2.218 | 916 000 | 2 032 116 | 200
| ЕАБР 1P-08 | 19:00:00 | N/A | | | 90.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР 1Р-01 | 18:59:58 | N/A | | | 95.17 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-01 | 19:00:00 | 97.4 | +0.15 | +0.15% | 97.25 | 98 | 97.14 | 98 | 97.43 | 2 081 | 2 027 439 | 24
| ЕАБР П3-03 | 19:00:00 | N/A | | | 93.9263 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-04 | 19:00:00 | N/A | | | 100.275 | N/A | N/A | N/A | 98.0005 | 0 | 0 | 0
| ЕАБР П3-05 | 19:00:00 | 94.97 | 0 | 0% | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | 1 | 950 | 1
| ЕАБР П3-07 | 19:00:01 | 94.3 | +1.01 | +1.08% | 93.29 | 94 | 94 | 94.5 | 94.14 | 322 | 303 123 | 11
| ЕАБР П3-08 | 19:00:01 | 92.76 | +0.55 | +0.60% | 92.21 | 92.79 | 91.3 | 92.8 | 91.61 | 190 | 174 065 | 31
| ЕАБР П3-09 | 19:00:01 | 90.02 | −0.2 | −0.22% | 90.22 | 90.06 | 90.02 | 90.06 | 90.02 | 28 | 25 206 | 3
| ЕАБР П3-10 | 08.05.2025 10:45:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР3P-006 | 19:00:01 | 93.34 | +0.24 | +0.26% | 93.1 | 94 | 93.11 | 94 | 93.51 | 401 | 374 991 | 48
| ЕАС 1P1 | 19:00:01 | 94.61 | +0.31 | +0.33% | 94.3 | 94.59 | 94.59 | 94.61 | 94.6 | 795 | 752 102 | 39
| ЕАС 1P2 | 19:00:01 | 98.73 | +0.23 | +0.23% | 98.5 | 98.5 | 98.3 | 98.81 | 98.65 | 1 455 | 1 433 543 | 117
| Европлан | 19:16:50 | 613 | +11.9 | +1.98% | 601.1 | 600 | 588.2 | 624.3 | 612.2 | 216 139 | 132 309 022 | 7 483
| ЕвропланБ3 | 18:59:58 | 101.15 | −0.45 | −0.44% | 101.6 | 102.67 | 98.36 | 102.67 | 100.48 | 229 | 230 106 | 66
| ЕвропланБ5 | 18:59:58 | 99.71 | +0.06 | +0.06% | 99.65 | 99.56 | 99.07 | 100 | 99.56 | 977 | 972 743 | 38
| ЕвропланБ6 | 18:59:58 | 105.32 | +0.78 | +0.75% | 104.54 | 104.7 | 103.4 | 105.59 | 104.8 | 198 | 124 501 | 65
| ЕвропланБ7 | 18:59:58 | 101.46 | −0.85 | −0.83% | 102.31 | 101.46 | 100.03 | 101.6 | 100.91 | 35 | 35 319 | 23
| ЕвропланБ8 | 18:59:58 | 98.53 | −0.14 | −0.14% | 98.67 | 98.55 | 98.34 | 99.02 | 98.65 | 204 | 201 238 | 35
| Европлн1Р3 | 19:00:00 | 98.55 | −0.71 | −0.72% | 99.26 | 99.96 | 97.51 | 99.96 | 97.87 | 621 | 607 787 | 54
| Европлн1Р5 | 19:00:00 | 98.72 | −0.12 | −0.12% | 98.84 | 98.98 | 98.45 | 98.98 | 98.89 | 233 | 115 207 | 56
| Европлн1Р6 | 19:00:01 | 98.84 | +0.02 | +0.02% | 98.82 | 98.82 | 98.61 | 98.99 | 98.9 | 1 954 | 966 278 | 149
| Европлн1Р7 | 19:00:01 | 95.5 | −0.31 | −0.32% | 95.81 | 95.76 | 95.3 | 95.76 | 95.49 | 3 288 | 3 139 701 | 421
| Европлн1Р8 | 19:00:01 | 102.02 | +0.04 | +0.04% | 101.98 | 101.99 | 101.33 | 102.21 | 101.9 | 1 784 | 1 817 833 | 198
| Европлн1Р9 | 19:00:01 | 107.2 | −0.37 | −0.34% | 107.57 | 107.8 | 107.2 | 107.93 | 107.69 | 18 008 | 19 392 914 | 746
| ЕвроТранс | 19:16:50 | 124 | +1.4 | +1.14% | 122.6 | 122.6 | 122 | 126 | 124.35 | 2 152 593 | 267 723 511 | 18 047
| ЕвроТранс1 | 19:00:00 | 94.49 | +0.29 | +0.31% | 94.2 | 94.55 | 93.41 | 95.01 | 94.32 | 10 382 | 9 791 854 | 587
| ЕвроТранс2 | 19:00:00 | 93.27 | +0.29 | +0.31% | 92.98 | 92.98 | 92.98 | 93.98 | 93.52 | 9 121 | 8 529 962 | 347
| ЕвроТранс3 | 19:00:01 | 86.5 | −0.35 | −0.40% | 86.85 | 86.85 | 85.94 | 87.37 | 86.67 | 7 638 | 6 619 932 | 553
| ЕвроТранс4 | 19:00:01 | 102.49 | −0.31 | −0.30% | 102.8 | 102.87 | 101.22 | 102.87 | 102.27 | 4 | 4 091 | 4
| ЕвроТранс5 | 19:00:01 | 111.31 | −0.09 | −0.08% | 111.4 | 109.9 | 109.71 | 111.99 | 111.28 | 11 917 | 13 261 619 | 878
| ЕвроТранс6 | 19:00:01 | 111.85 | −1.01 | −0.89% | 112.86 | 112.86 | 110.71 | 113.16 | 111.68 | 10 051 | 11 224 465 | 590
| ЕвроТранс7 | 19:00:01 | 99.7 | −0.09 | −0.09% | 99.79 | 99.88 | 99.7 | 100.18 | 99.57 | 281 405 | 281 015 108 | 5 486
| ЕвроЭлтех | 19:00:01 | 11.4 | 0 | 0% | 11.4 | 11.62 | 11.4 | 11.88 | 11.52 | 138 250 | 1 592 332 | 414
| ЕврХол3P01 | 19:00:01 | 98.4 | 0 | 0% | 98.4 | 98.17 | 97.63 | 98.45 | 98.05 | 13 449 | 13 193 800 | 229
| ЕврХол3P02 | 19:00:01 | 102.45 | −0.12 | −0.12% | 102.57 | 102.65 | 102.35 | 103.4 | 102.65 | 1 618 | 1 660 897 | 239
| ЕврХол3P03 | 19:00:01 | 105.4 | −0.4997 | −0.47% | 105.8997 | 105.8997 | 105.3781 | 105.9995 | 105.44 | 3 526 | 30 062 686 | 180
| ЕДА-01 | 19:00:01 | 100.34 | +0.08 | +0.08% | 100.26 | 101.74 | 100.01 | 101.74 | 100.42 | 46 | 46 195 | 23
| ЕСЭГ1PC5 | 19:00:01 | 101 | −2.539 | −2.45% | 103.539 | 102.1 | 101 | 102.588 | 101.2571 | 47 | 533 854 | 25
| ЕСЭГ1PC6 | 19:00:01 | 102.68 | −0.52 | −0.50% | 103.2 | 102.9 | 102.24 | 102.9 | 102.87 | 1 570 | 1 615 020 | 29
| ЖКХРСЯ БО1 | 18:59:58 | 99.03 | −0.04 | −0.04% | 99.07 | 99.02 | 99.01 | 99.25 | 99.11 | 621 | 615 463 | 60
| ЗаводДИОД | 19:00:01 | 11.12 | −0.04 | −0.36% | 11.16 | 11.16 | 11.02 | 11.36 | 11.19 | 57 800 | 646 918 | 120
| Займер ао | 19:17:03 | 152.95 | +3.15 | +2.10% | 149.8 | 149.65 | 149.65 | 157.2 | 154.65 | 515 940 | 79 787 173 | 6 026
| ЗАСЛОН 1Р1 | 19:00:01 | 89.6 | −0.17 | −0.19% | 89.77 | 90.4 | 89.38 | 90.4 | 89.59 | 5 666 | 5 076 105 | 70
| ЗВЕЗДА ао | 19:00:02 | 7.41 | +0.11 | +1.51% | 7.3 | 7.69 | 7.39 | 7.72 | 7.58 | 74 000 | 560 840 | 42
| ЗИЛ ао | 19:00:02 | 4 270 | +105 | +2.52% | 4 165 | 4 230 | 4 175 | 4 300 | 4 275 | 736 | 3 145 025 | 84
| ЗПИФ АКЦ 1 | 19:00:01 | N/A | | | 3 248 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФ ВДО | 19:00:01 | 14 000 | +20 | +0.14% | 13 980 | 14 000 | 13 680 | 14 000 | 13 940 | 44 | 613 460 | 12
| 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 | 19:00:01 | 879.9 | −19.1 | −2.12% | 899 | 899.9 | 870.2 | 899.9 | 897.3 | 1 988 | 1 750 379 | 99
| ЗПИФ ФПР | 19:13:11 | 1 122 | +8.5 | +0.76% | 1 113.5 | 1 100 | 1 100 | 1 155 | 1 135.5 | 6 399 | 7 267 172 | 89
| ЗПИФДОМ.РФ | 19:00:01 | 2 850 | 0 | 0% | 2 850 | 2 850 | 2 850 | 2 850 | 2 850 | 5 | 14 250 | 5
| ЗПИФКомНед | 19:00:01 | 930 | −10 | −1.06% | 940 | 935 | 925 | 935 | 930 | 591 | 548 630 | 45
| 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
| ЗПИФПромИн | 08.11.2024 17:58:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФРД | 19:00:01 | 99 250 | +150 | +0.15% | 99 100 | 99 000 | 99 000 | 99 500 | 99 300 | 27 | 2 680 950 | 16
| 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 | 19:00:01 | 300 000 | 0 | 0% | 300 000 | 290 000 | 290 000 | 300 000 | 300 000 | 4 | 1 180 000 | 3
| ЗПИФСовр 9 | 19:00:01 | 5.541 | +0.026 | +0.47% | 5.515 | 5.514 | 5.512 | 5.544 | 5.527 | 8 757 | 48 397 | 194
| ЗСД 01 | 08.05.2025 19:00:01 | N/A | | | 108.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 02 | 08.05.2025 19:00:01 | 100.12 | −9.87 | −8.97% | 109.99 | 100.12 | 100.12 | 100.12 | 100.12 | 2 | 2 002 | 2
| ЗСД 03 | 18:59:58 | N/A | | | 113.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 04 | 18:59:58 | 128.16 | +22.42 | +21.20% | 105.74 | 106.01 | 106.01 | 128.51 | 119.29 | 11 | 13 122 | 7
| ЗСД 05 | 18:59:58 | N/A | | | 102.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА Абс5 01 | 19:00:00 | N/A | | | 102.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 4P1 | 19:00:00 | 107.44 | 0 | 0% | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | 1 | 223 | 1
| ИА ДОМ 4P2 | 18:59:58 | 82.54 | −1 | −1.20% | 83.54 | 82.54 | 82.54 | 82.54 | 82.54 | 5 | 463 | 5
| ИА ДОМ 5P1 | 19:00:00 | 74.66 | +0.65 | +0.88% | 74.01 | 74.31 | 74.31 | 74.66 | 74.36 | 138 | 25 779 | 4
| ИА ДОМ 5P2 | 18:59:58 | 79.33 | −0.54 | −0.68% | 79.87 | 79.33 | 79.33 | 79.33 | 79.33 | 2 | 233 | 2
| ИА ДОМ 6P2 | 18:59:58 | 85.76 | −1.03 | −1.19% | 86.79 | 85.76 | 85.76 | 85.76 | 85.76 | 26 | 2 671 | 12
| ИА ДОМ 7P2 | 18:59:58 | 84.98 | 0 | 0% | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 1 | 182 | 1
| ИА ДОМ 8P2 | 18:59:58 | 85.44 | −8.44 | −8.99% | 93.88 | 85.44 | 85.44 | 85.44 | 85.44 | 3 | 345 | 3
| ИА ДОМ 9P2 | 18:59:58 | 85.35 | +0.02 | +0.02% | 85.33 | 85.35 | 85.35 | 85.35 | 85.35 | 17 | 2 214 | 4
| ИА ДОМ10P2 | 18:59:58 | 82.2 | +3.21 | +4.06% | 78.99 | 79.91 | 79.91 | 82.2 | 81.6 | 71 | 11 508 | 11
| ИА ДОМ11P2 | 18:59:58 | N/A | | | 83.65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ12P2 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ13P2 | 19:00:00 | 85.28 | −7.7 | −8.28% | 92.98 | 85.28 | 84.47 | 85.28 | 84.95 | 22 | 3 838 | 12
| ИА ДОМ14P2 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ15P2 | 19:00:00 | N/A | | | 76.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ17P2 | 19:00:00 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ18P2 | 19:00:00 | 73.39 | +0.24 | +0.33% | 73.15 | 73.17 | 73.17 | 73.39 | 73.17 | 121 | 30 494 | 2
| ИАДОМ 1P10 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P11 | 19:00:00 | 74.92 | +0.02 | +0.03% | 74.9 | 74.92 | 74.92 | 74.92 | 74.92 | 1 | 415 | 1
| ИАДОМ 1P12 | 19:00:00 | 72.11 | +0.02 | +0.03% | 72.09 | 72.11 | 72.11 | 72.11 | 72.11 | 1 | 370 | 1
| ИАДОМ 1P13 | 19:00:00 | 96.84 | −1.26 | −1.28% | 98.1 | 96.84 | 96.84 | 96.84 | 96.84 | 400 | 215 295 | 1
| ИАДОМ 1P14 | 19:00:00 | N/A | | | 76.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P15 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P16 | 19:00:00 | 78.87 | 0 | 0% | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 1 | 426 | 1
| ИАДОМ 1P17 | 19:00:00 | 75.14 | +0.02 | +0.03% | 75.12 | 75.14 | 75.14 | 75.14 | 75.14 | 1 | 414 | 1
| ИАДОМ 1P18 | 19:00:00 | 95.86 | +0.13 | +0.14% | 95.73 | 95.86 | 95.86 | 95.86 | 95.86 | 1 | 648 | 1
| ИАДОМ 1P20 | 19:00:00 | 72.75 | 0 | 0% | 72.75 | 78.99 | 72.75 | 78.99 | 76.91 | 3 | 1 392 | 3
| ИАДОМ 1P21 | 19:00:00 | 79.99 | +0.09 | +0.11% | 79.9 | 79.99 | 79.99 | 79.99 | 79.99 | 1 | 555 | 1
| ИАДОМ 1P22 | 19:00:00 | N/A | | | 96.28 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P23 | 19:00:00 | N/A | | | 76.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P24 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P25 | 19:00:00 | 71.37 | +0.18 | +0.25% | 71.19 | 71.2 | 71.19 | 71.67 | 71.46 | 45 | 18 658 | 28
| ИАДОМ 1P27 | 19:00:00 | 75.79 | +0.02 | +0.03% | 75.77 | 75.79 | 75.79 | 75.79 | 75.79 | 1 | 502 | 1
| ИАДОМ 1P28 | 19:00:00 | 76.71 | +0.02 | +0.03% | 76.69 | 76.71 | 76.71 | 76.71 | 76.71 | 1 | 500 | 1
| ИАДОМ 1P29 | 19:00:00 | N/A | | | 103.54 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P30 | 19:00:00 | N/A | | | 86.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P31 | 19:00:00 | N/A | | | 73.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P32 | 19:00:00 | N/A | | | 96.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P33 | 19:00:01 | 78.41 | +0.02 | +0.03% | 78.39 | 78.41 | 78.41 | 78.41 | 78.41 | 1 | 558 | 1
| ИАДОМ 1P34 | 19:00:01 | 97.06 | −3.49 | −3.47% | 100.55 | 97.06 | 97.06 | 97.06 | 97.06 | 250 | 204 619 | 3
| ИАДОМ 1P36 | 19:00:01 | 78.55 | −0.86 | −1.08% | 79.41 | 78.55 | 78.55 | 78.55 | 78.55 | 2 | 1 080 | 2
| ИАДОМ 1P38 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P39 | 19:00:01 | N/A | | | 103.54 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P40 | 19:00:01 | N/A | | | 83.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P41 | 19:00:01 | 75.89 | +0.85 | +1.13% | 75.04 | 75.89 | 75.89 | 75.89 | 75.89 | 5 | 3 091 | 1
| ИАДОМ 1P42 | 19:00:01 | 81 | +0.02 | +0.02% | 80.98 | 81 | 81 | 81 | 81 | 1 | 636 | 1
| ИАДОМ 1P43 | 19:00:01 | 90 | +9.87 | +12.32% | 80.13 | 85 | 85 | 90 | 85.71 | 7 | 5 039 | 2
| ИАДОМ 1P44 | 19:00:01 | N/A | | | 109.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P45 | 19:00:01 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P46 | 19:00:01 | N/A | | | 86.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P47 | 19:00:01 | N/A | | | 100.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P48 | 19:00:01 | N/A | | | 85.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P49 | 19:00:01 | 79.11 | −11.89 | −13.07% | 91 | 79.11 | 79.11 | 79.11 | 79.11 | 1 | 710 | 1
| ИАДОМ 1P50 | 19:00:01 | 100.1 | 0 | 0% | 100.1 | 100.1 | 100.1 | 100.1 | 100.1 | 1 | 954 | 1
| ИАДОМ 1P51 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P52 | 19:00:01 | N/A | | | 94.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P1 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P2 | 19:00:00 | 73.22 | −1.16 | −1.56% | 74.38 | 73.22 | 73.22 | 73.22 | 73.22 | 120 | 31 845 | 2
| ИАДОМ Б1P3 | 19:00:00 | 75.47 | −3.52 | −4.46% | 78.99 | 75.47 | 75.47 | 75.47 | 75.47 | 6 | 1 309 | 2
| ИАДОМ Б1P4 | 19:00:00 | N/A | | | 76.78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P5 | 19:00:00 | 74.93 | +0.02 | +0.03% | 74.91 | 74.93 | 74.93 | 74.93 | 74.93 | 6 | 1 562 | 1
| ИАДОМ Б1P6 | 19:00:00 | N/A | | | 73.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P7 | 19:00:00 | 78.28 | −0.78 | −0.99% | 79.06 | 78.28 | 78.28 | 78.28 | 78.28 | 16 | 4 452 | 3
| ИАДОМ Б1P8 | 19:00:00 | N/A | | | 85.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P9 | 19:00:00 | 77.7 | +2.55 | +3.39% | 75.15 | 77.69 | 77.69 | 77.7 | 77.7 | 12 | 4 690 | 2
| Ижсталь ап | 19:00:01 | 4 600 | +280 | +6.48% | 4 320 | 4 390 | 4 380 | 5 090 | 4 740 | 334 | 1 584 250 | 135
| Ижсталь2ао | 19:00:01 | 5 940 | +140 | +2.41% | 5 800 | 5 840 | 5 820 | 6 500 | 6 100 | 172 | 1 049 040 | 92
| ИКРУСС-ИНВ | 19:00:02 | 74.9 | +1.9 | +2.60% | 73 | 74.9 | 74 | 76.4 | 75.5 | 11 210 | 846 053 | 113
| ИКС5Ф3P10 | 19:00:01 | 104 | −0.97 | −0.92% | 104.97 | 104.97 | 104 | 104.97 | 104.01 | 10 043 | 10 445 445 | 47
| ИКС5Ф3P11 | 19:00:01 | 99.7 | −0.05 | −0.05% | 99.75 | 99.75 | 99.35 | 99.75 | 99.45 | 58 352 | 58 030 443 | 156
| ИКС5Фин2P2 | 19:00:00 | 99.58 | +0.1 | +0.10% | 99.48 | 99.6 | 99.31 | 99.6 | 99.52 | 416 | 413 984 | 20
| ИКС5Фин3P1 | 19:00:01 | 101.6 | +0.14 | +0.14% | 101.46 | 101.7 | 101.26 | 101.7 | 101.61 | 6 245 | 6 345 366 | 353
| ИКС5Фин3P2 | 19:00:01 | 99.35 | 0 | 0% | 99.35 | 99.43 | 99.02 | 99.43 | 99.36 | 8 297 | 8 244 133 | 186
| ИКС5Фин3P3 | 19:00:01 | 94 | −0.02 | −0.02% | 94.02 | 94.91 | 93.75 | 94.91 | 93.91 | 808 | 758 798 | 70
| ИКС5Фин3P4 | 19:00:01 | 99.11 | +0.11 | +0.11% | 99 | 99 | 98.72 | 99.11 | 99.03 | 18 747 | 18 565 457 | 81
| ИКС5Фин3P5 | 19:00:01 | 98.78 | −0.16 | −0.16% | 98.94 | 98.44 | 97.87 | 98.88 | 98.52 | 60 | 59 110 | 24
| ИКС5Фин3P7 | 19:00:01 | 101.44 | +0.15 | +0.15% | 101.29 | 101.29 | 101.29 | 101.68 | 101.46 | 5 380 | 5 458 396 | 233
| ИКС5Фин3P8 | 19:00:01 | 102.8 | −0.14 | −0.14% | 102.94 | 103.18 | 102.1 | 103.19 | 102.81 | 527 | 541 797 | 105
| ИКС5Фин3P9 | 19:00:01 | 100.6 | +0.09 | +0.09% | 100.51 | 100.51 | 100.42 | 100.69 | 100.58 | 6 715 | 6 754 234 | 106
| ИЛСБО-1-1Р | 19:00:01 | 90.34 | −0.89 | −0.98% | 91.23 | 91.21 | 90 | 91.22 | 90.22 | 500 | 451 096 | 72
| Инаркт2Р1 | 19:00:01 | 93.15 | +0.47 | +0.51% | 92.68 | 92.8 | 92.58 | 93.17 | 92.83 | 4 057 | 3 766 002 | 275
| Инаркт2Р2 | 19:00:01 | 102.4 | +0.25 | +0.24% | 102.15 | 102.49 | 102.1 | 102.89 | 102.5 | 1 672 | 1 713 778 | 149
| Инаркт2Р3 | 19:00:01 | 100.17 | −0.57 | −0.57% | 100.74 | 100.73 | 100.1 | 100.73 | 100.24 | 3 598 | 3 606 607 | 230
| ИНАРКТИКА | 19:16:56 | 651.5 | +8 | +1.24% | 643.5 | 645 | 644 | 656 | 651.5 | 68 122 | 44 390 117 | 3 014
| ИнвОбл01 | 19:00:01 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл02 | 19:00:01 | N/A | | | 45.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл03 | 19:00:01 | 58.99 | +2.99 | +5.34% | 56 | 58.99 | 58.99 | 58.99 | 58.99 | 1 | 590 | 1
| ИнвОбл04 | 19:00:01 | N/A | | | 98.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл05 | 19:00:01 | N/A | | | 58.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл06 | 19:00:01 | N/A | | | 103.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл07 | 19:00:01 | N/A | | | 65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл08 | 19:00:01 | 66.01 | +2.02 | +3.16% | 63.99 | 66.01 | 66.01 | 66.01 | 66.01 | 1 | 660 | 1
| ИнвОбл09 | 19:00:01 | N/A | | | 73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл10 | 19:00:01 | N/A | | | 74.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл11 | 19:00:01 | N/A | | | 74.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГР Б1P1 | 18:59:58 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГРАД 2P2 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГРАД ао | 19:00:01 | 1 746 | +150 | +9.40% | 1 596 | 1 636 | 1 634 | 1 768 | 1 726 | 298 | 514 190 | 109
| ИнтерРАОао | 19:17:04 | 3.602 | +0.042 | +1.18% | 3.56 | 3.577 | 3.5655 | 3.634 | 3.599 | 157 202 300 | 565 804 025 | 35 421
| Интерскол1 | 19:00:00 | 86.7 | −1.3 | −1.48% | 88 | 88.34 | 85.25 | 88.34 | 87.45 | 127 | 111 067 | 31
| Интерскол3 | 19:00:01 | 101.3 | +0.12 | +0.12% | 101.18 | 101.18 | 100.57 | 101.35 | 101.08 | 3 899 | 3 439 475 | 336
| ИнтЛиз1Р04 | 19:00:00 | 97.72 | −1.26 | −1.27% | 98.98 | 97.68 | 97.09 | 100.07 | 97.94 | 132 | 43 956 | 30
| ИнтЛиз1Р05 | 19:00:01 | 95.19 | +2.17 | +2.33% | 93.02 | 95.14 | 94.98 | 95.19 | 95.01 | 86 | 54 747 | 10
| ИнтЛиз1Р06 | 19:00:01 | 92.94 | +0.09 | +0.10% | 92.85 | 92.8 | 92.12 | 92.94 | 92.57 | 4 272 | 3 954 703 | 382
| ИнтЛиз1Р07 | 19:00:01 | 94.51 | −0.04 | −0.04% | 94.55 | 94.55 | 94.03 | 94.91 | 94.37 | 4 669 | 3 172 344 | 536
| ИнтЛиз1Р08 | 19:00:01 | 91.99 | +0.59 | +0.65% | 91.4 | 91.47 | 91.47 | 93.26 | 92.04 | 1 444 | 1 329 097 | 174
| ИнтЛиз1Р09 | 19:00:01 | 93.72 | −0.28 | −0.30% | 94 | 94 | 92.92 | 94 | 93.46 | 1 747 | 1 632 679 | 150
| ИнтЛиз1Р10 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнтЛиз1Р11 | 19:00:01 | 101.98 | −0.14 | −0.14% | 102.12 | 102.12 | 101.83 | 102.32 | 102.08 | 7 877 | 8 040 827 | 499
| ИПИФМирИнв | 19:00:01 | 2 980 | −20 | −0.67% | 3 000 | 2 960 | 2 940 | 2 980 | 2 960 | 1 978 | 5 840 960 | 31
| ИПС БО-01 | 19:00:01 | 97.7 | −0.19 | −0.19% | 97.89 | 97.88 | 97.7 | 97.88 | 97.77 | 509 | 497 645 | 62
| ИСТРСЫР 02 | 19:00:01 | 90.28 | +0.18 | +0.20% | 90.1 | 90.57 | 90.28 | 90.91 | 90.75 | 173 | 157 004 | 26
| ИСТРСЫР 03 | 19:00:01 | 84.81 | 0 | 0% | 84.81 | 89.33 | 84.81 | 89.34 | 88.13 | 100 | 88 126 | 26
| 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 | 19:00:00 | 94.8 | +0.09 | +0.10% | 94.71 | 94.72 | 94.7 | 94.95 | 94.74 | 4 763 | 4 512 517 | 84
| ИЭКХолд1Р3 | 19:00:01 | 103.86 | −0.31 | −0.30% | 104.17 | 104.17 | 103.28 | 104.19 | 103.57 | 2 273 | 2 354 129 | 137
| Казахст05 | 19:00:00 | 88.65 | 0 | 0% | 88.65 | 88.65 | 88 | 88.85 | 88.52 | 1 318 | 1 166 632 | 95
| Казахст07 | 19:00:00 | 78.26 | +0.03 | +0.04% | 78.23 | 78.48 | 76.5 | 78.48 | 77.92 | 878 | 684 138 | 87
| Казахст08 | 19:00:00 | 77.58 | +0.92 | +1.20% | 76.66 | 76.67 | 76.67 | 80.75 | 77.44 | 71 | 54 980 | 25
| Казахст11 | 19:00:00 | 63.84 | +0.37 | +0.58% | 63.47 | 63.47 | 63.47 | 64.1 | 63.78 | 587 | 374 412 | 78
| Казахст12 | 19:00:00 | 68.29 | +0.46 | +0.68% | 67.83 | 67.25 | 67.25 | 70.08 | 69.83 | 2 183 | 1 524 343 | 30
| Казахст13 | 19:00:00 | 67.96 | +1.03 | +1.54% | 66.93 | 70.8 | 66.52 | 70.81 | 67.71 | 131 | 88 698 | 31
| КалинОбл20 | 19:00:00 | 86.59 | −0.13 | −0.15% | 86.72 | 86.72 | 84.07 | 86.77 | 85.9 | 874 | 525 566 | 134
| КалинОбл21 | 19:00:00 | 91.95 | +3.25 | +3.66% | 88.7 | 88.4 | 86.5 | 92.05 | 88.68 | 635 | 563 128 | 185
| КалинОбл22 | 19:00:00 | 88.54 | +0.96 | +1.10% | 87.58 | 86.03 | 86 | 88.87 | 87.55 | 97 | 84 920 | 51
| КалужскСК | 19:00:01 | 23.36 | −0.02 | −0.09% | 23.38 | 23.54 | 23.12 | 23.99 | 23.4 | 104 800 | 2 451 922 | 206
| КАМАЗ | 19:16:58 | 106.3 | +2.2 | +2.11% | 104.1 | 104.6 | 104.1 | 110.3 | 107.2 | 396 450 | 42 517 621 | 2 747
| КАМАЗ 12 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО10 | 18:59:58 | 82.78 | +0.23 | +0.28% | 82.55 | 83.36 | 82.4 | 83.36 | 82.69 | 174 | 143 882 | 54
| КАМАЗ БО11 | 18:59:58 | 88.15 | −0.03 | −0.03% | 88.18 | 88.47 | 86.7 | 88.47 | 87.86 | 80 | 70 288 | 19
| КАМАЗ БО13 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО14 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО15 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-7 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-8 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-9 | 18:59:58 | 83.18 | +0.49 | +0.59% | 82.69 | 83.07 | 82.5 | 83.39 | 83.1 | 224 | 186 141 | 55
| КАМАЗ БП10 | 19:00:00 | 100.46 | +0.25 | +0.25% | 100.21 | 100.21 | 100.2 | 100.46 | 100.41 | 347 | 348 430 | 19
| КАМАЗ БП11 | 19:00:01 | 96.62 | +0.46 | +0.48% | 96.16 | 96.16 | 95.99 | 96.62 | 96.27 | 4 740 | 4 563 271 | 238
| КАМАЗ БП12 | 19:00:01 | 94.4 | +0.09 | +0.10% | 94.31 | 94.69 | 93.92 | 94.69 | 94.36 | 437 | 412 336 | 58
| КАМАЗ БП13 | 19:00:01 | 99.29 | 0 | 0% | 99.29 | 99.28 | 98.87 | 99.29 | 99.19 | 2 957 | 2 932 914 | 117
| КАМАЗ БП14 | 19:00:01 | 102.1 | +0.13 | +0.13% | 101.97 | 102 | 101.84 | 102.8 | 102.25 | 5 823 | 5 954 125 | 448
| КамчатЭ ао | 19:00:01 | 0.442 | +0.005 | +1.14% | 0.437 | 0.443 | 0.442 | 0.45 | 0.446 | 330 000 | 147 340 | 17
| КамчатЭ ап | 19:00:01 | 0.725 | +0.015 | +2.11% | 0.71 | 0.715 | 0.715 | 0.725 | 0.72 | 80 000 | 57 750 | 7
| Капитал1Р2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Карелия 19 | 18:59:58 | N/A | | | 381.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КарМани 02 | 19:00:00 | 99.63 | +0.48 | +0.48% | 99.15 | 99.49 | 99.29 | 99.91 | 99.88 | 5 399 | 2 696 151 | 59
| КарМани2Р1 | 19:00:01 | 96.88 | +0.06 | +0.06% | 96.82 | 96.82 | 96.45 | 97.31 | 97.12 | 438 | 340 297 | 46
| Кеарли 1Р1 | 19:00:01 | 92.83 | +1.76 | +1.93% | 91.07 | 92.88 | 90.45 | 93.01 | 91.8 | 281 | 257 959 | 100
| КИВИФ 1Р02 | 19:00:01 | 101.66 | 0 | 0% | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | 1 | 1 017 | 1
| Кириллица2 | 19:00:01 | 83.79 | −0.26 | −0.31% | 84.05 | 84.29 | 83.69 | 84.29 | 83.8 | 528 | 442 448 | 27
| Кириллица3 | 19:00:01 | 83.15 | 0 | 0% | 83.15 | 83.15 | 82.63 | 83.21 | 82.9 | 441 | 365 573 | 56
| КировЗд1Р1 | 19:00:00 | 99.25 | −0.05 | −0.05% | 99.3 | 99.61 | 99.24 | 99.62 | 99.44 | 82 | 81 537 | 19
| КировЗд1Р2 | 19:00:00 | 94.7 | +0.46 | +0.49% | 94.24 | 94.24 | 93.74 | 95.28 | 94.25 | 158 | 148 915 | 33
| КировОбл01 | 18:59:58 | N/A | | | 104.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КИФА 1P1 | 19:00:01 | 91.4 | −0.2 | −0.22% | 91.6 | 91.18 | 90.31 | 91.98 | 91.25 | 582 | 424 838 | 70
| КЛВЗ 1P02 | 19:00:01 | 105.5 | +0.52 | +0.50% | 104.98 | 104.98 | 104.68 | 105.65 | 105.41 | 1 189 | 1 253 302 | 118
| КЛВЗ 1P03 | 19:00:01 | 99.41 | −0.57 | −0.57% | 99.98 | 99.97 | 99.27 | 99.97 | 99.93 | 412 | 411 729 | 310
| КЛВЗ 1Р01 | 19:00:01 | 93.9 | −0.31 | −0.33% | 94.21 | 94.49 | 93.04 | 95.06 | 93.83 | 856 | 803 182 | 110
| КМЗ | 19:00:01 | 1 200 | +82 | +7.33% | 1 118 | 1 130 | 1 130 | 1 270 | 1 216 | 2 106 | 2 559 790 | 427
| Кокс01Р1 | 19:00:01 | 99.96 | +0.46 | +0.46% | 99.5 | 99.5 | 99.47 | 99.97 | 99.79 | 2 619 | 2 613 371 | 151
| Кокс01Р2 | 19:00:01 | 103.81 | +0.36 | +0.35% | 103.45 | 103.8 | 103.45 | 105.67 | 104.45 | 6 302 | 6 582 669 | 351
| Кокс01Р3 | 19:00:01 | 103.06 | +1.71 | +1.69% | 101.35 | 100.96 | 100.96 | 103.06 | 101.05 | 67 | 67 703 | 17
| КОРПСАН 01 | 19:00:01 | 82.63 | +0.37 | +0.45% | 82.26 | 81.36 | 81.35 | 82.79 | 82.12 | 601 | 493 537 | 105
| КоршГОК ао | 19:00:01 | 37 800 | −400 | −1.05% | 38 200 | 39 000 | 37 800 | 39 000 | 38 400 | 3 | 115 000 | 3
| Краснод 20 | 19:00:00 | 94.2 | −1.3 | −1.36% | 95.5 | 95.5 | 93.34 | 95.5 | 94.17 | 264 | 49 719 | 55
| КраснодКр2 | 18:59:58 | 99.39 | +0.04 | +0.04% | 99.35 | 99.36 | 99.05 | 99.52 | 99.34 | 1 864 | 462 907 | 115
| КраснодКр3 | 18:59:58 | 89.79 | −0.21 | −0.23% | 90 | 88.55 | 88.52 | 90.32 | 89.61 | 102 | 63 984 | 20
| КрасОкт-1п | 19:00:01 | 477 | −2 | −0.42% | 479 | 481 | 475 | 484 | 480 | 420 | 201 760 | 19
| КрасОкт-ао | 19:00:01 | 1 526 | −5 | −0.33% | 1 531 | 1 560 | 1 526 | 1 580 | 1 550 | 1 330 | 2 061 990 | 87
| Красэсб ао | 19:00:01 | 17.7 | +0.26 | +1.49% | 17.44 | 17.44 | 17.44 | 17.88 | 17.64 | 86 300 | 1 521 742 | 173
| Красэсб ап | 19:00:01 | 17.66 | +0.06 | +0.34% | 17.6 | 17.62 | 17.34 | 18.18 | 17.82 | 69 800 | 1 243 722 | 148
| КрасЯрКр15 | 18:59:58 | 98.61 | −0.28 | −0.28% | 98.89 | 98.89 | 98.09 | 98.89 | 98.72 | 240 | 23 694 | 51
| КрасЯрКр16 | 18:59:58 | 96.99 | +0.36 | +0.37% | 96.63 | 96.63 | 96.55 | 96.99 | 96.66 | 542 | 52 390 | 42
| КрасЯрск13 | 19:00:00 | 95 | −0.36 | −0.38% | 95.36 | 94.99 | 94.98 | 95.48 | 95.21 | 66 | 15 710 | 23
| КРАУС Б1P1 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Кристалл | 19:00:01 | 3.766 | +0.016 | +0.43% | 3.75 | 3.79 | 3.762 | 3.84 | 3.786 | 203 900 | 772 036 | 218
| КруизБО-01 | 19:00:00 | 99.33 | +0.33 | +0.33% | 99 | 99.31 | 98.11 | 99.36 | 98.92 | 296 | 175 685 | 27
| КузнецкийБ | 19:00:02 | 0.03505 | +0.0006 | +1.74% | 0.03445 | 0.03475 | 0.03475 | 0.0355 | 0.03525 | 7 940 000 | 279 745 | 121
| Куйбазот | 19:00:01 | 483.6 | +7.4 | +1.55% | 476.2 | 480 | 478.2 | 494 | 487.4 | 9 660 | 4 708 938 | 331
| Куйбазот-п | 19:00:01 | 492.5 | +10 | +2.07% | 482.5 | 484 | 483 | 496.5 | 490.5 | 2 780 | 1 364 145 | 131
| КурганГКао | 19:00:01 | 41.6 | +1.8 | +4.52% | 39.8 | 40.2 | 39.8 | 43 | 41 | 10 030 | 411 840 | 120
| КурганГКап | 19:00:01 | 49.8 | −1 | −1.97% | 50.8 | 50.4 | 49.6 | 51.6 | 50.4 | 10 850 | 547 680 | 164
| Курск35001 | 18:59:58 | 96.75 | −0.12 | −0.12% | 96.87 | 96.91 | 96.62 | 96.91 | 96.74 | 42 | 6 095 | 19
| КЦ ИКС 5 | 19:17:05 | 3 286.5 | +63 | +1.95% | 3 223.5 | 3 231 | 3 216 | 3 304.5 | 3 272 | 561 467 | 1 836 921 551 | 42 941
| Кыргыз. 01 | 18:59:58 | N/A | | | 99.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Кыргыз. 02 | 18:59:58 | 96.64 | −0.24 | −0.25% | 96.88 | 96.88 | 96.14 | 96.97 | 96.8 | 2 861 | 276 935 | 351
| ЛАЗСИСТ-01 | 19:00:01 | 95 | +0.01 | +0.01% | 94.99 | 94.99 | 94.62 | 95 | 94.96 | 433 | 411 193 | 36
| ЛаймЗайм02 | 19:00:00 | 98.42 | +0.02 | +0.02% | 98.4 | 98.42 | 98.31 | 98.5 | 98.4 | 404 | 198 764 | 53
| ЛаймЗайм03 | 19:00:01 | 92.6 | +0.75 | +0.82% | 91.85 | 91.83 | 91.83 | 93 | 92.56 | 2 133 | 1 381 962 | 118
| ЛаймЗайм04 | 19:00:01 | 89.55 | 0 | 0% | 89.55 | 89.5 | 89.1 | 89.62 | 89.36 | 3 000 | 1 876 610 | 201
| ЛаймЗайм05 | 19:00:01 | 103.19 | +0.32 | +0.31% | 102.87 | 102.72 | 102.7 | 103.19 | 102.82 | 4 632 | 4 762 775 | 100
| ЛайфСтр П2 | 19:00:01 | 78.12 | −0.3 | −0.38% | 78.42 | 78.42 | 77.85 | 78.45 | 78.06 | 427 | 333 312 | 57
| Ламбумиз | 19:00:02 | 491.5 | −2 | −0.41% | 493.5 | 493.5 | 480 | 513 | 494 | 5 710 | 2 820 279 | 178
| Левенгук | 19:00:02 | 30 | +0.1 | +0.33% | 29.9 | 29.9 | 29.55 | 30.05 | 29.9 | 7 000 | 209 355 | 24
| ЛевенгукБ1 | 18:59:58 | 85.18 | +0.95 | +1.13% | 84.23 | 88.5 | 85.18 | 88.5 | 85.84 | 10 | 8 584 | 7
| ЛЕГЕНДА2P3 | 19:00:01 | 96.65 | +0.36 | +0.37% | 96.29 | 96.69 | 95.95 | 96.7 | 96.44 | 221 | 213 128 | 52
| Лензол. ап | 19:00:02 | 1 785 | 0 | 0% | 1 785 | 1 800 | 1 750 | 1 810 | 1 780 | 1 413 | 2 514 285 | 256
| Лензолото | 19:00:02 | 12 420 | +130 | +1.06% | 12 290 | 12 330 | 12 320 | 12 600 | 12 440 | 299 | 3 719 550 | 151
| Лента ао | 19:16:53 | 1 480.5 | +28.5 | +1.96% | 1 452 | 1 460.5 | 1 452 | 1 485 | 1 478 | 31 259 | 46 201 777 | 3 201
| ЛипецкОб10 | 18:59:58 | 96 | −0.94 | −0.97% | 96.94 | 96.21 | 96 | 97.14 | 96.31 | 199 | 28 748 | 25
| ЛипецкОб12 | 19:00:00 | 95.69 | −0.2 | −0.21% | 95.89 | 95.9 | 95.6 | 95.9 | 95.7 | 1 581 | 302 612 | 34
| ЛКХ-01 | 19:00:01 | 104.99 | −0.2 | −0.19% | 105.19 | 106.39 | 104.73 | 106.39 | 105.07 | 258 | 271 082 | 43
| ЛКХ-02 | 19:00:01 | 104.65 | −0.71 | −0.67% | 105.36 | 105.38 | 103.5 | 105.41 | 104.5 | 1 014 | 1 059 619 | 118
| ЛКЭвол1Р01 | 19:00:01 | 94.46 | −0.44 | −0.46% | 94.9 | 94.9 | 93.16 | 94.9 | 94.08 | 370 | 203 105 | 27
| Локосерв 1 | 18:59:58 | N/A | | | 100.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЛСР ао | 19:16:49 | 745.2 | +19 | +2.62% | 726.2 | 727 | 721 | 750.4 | 741 | 239 973 | 177 662 060 | 7 842
| ЛСР БО 1Р6 | 19:00:00 | 90.6 | −0.02 | −0.02% | 90.62 | 90.62 | 90.27 | 90.62 | 90.59 | 14 214 | 5 150 846 | 114
| ЛСР БО 1Р7 | 19:00:00 | 89.26 | +0.05 | +0.06% | 89.21 | 89.42 | 89.12 | 89.45 | 89.32 | 1 306 | 933 208 | 137
| ЛСР БО 1Р8 | 19:00:01 | 90.94 | −0.2 | −0.22% | 91.14 | 91.31 | 90.77 | 91.31 | 91.16 | 1 683 | 1 534 305 | 194
| ЛСР БО 1Р9 | 19:00:01 | 88.72 | 0 | 0% | 88.72 | 89.2 | 88.61 | 89.2 | 88.71 | 5 864 | 5 201 726 | 319
| ЛСР БО1Р10 | 19:00:01 | 101.3 | −0.57 | −0.56% | 101.87 | 101.85 | 101 | 101.89 | 101.28 | 25 917 | 26 248 373 | 918
| ЛТрейд 1P3 | 19:00:00 | 91.51 | +0.18 | +0.20% | 91.33 | 91.46 | 91.37 | 91.76 | 91.5 | 422 | 386 111 | 72
| ЛТрейд 1P4 | 19:00:00 | 80.4 | +0.71 | +0.89% | 79.69 | 79.15 | 79.14 | 80.4 | 79.75 | 123 | 98 096 | 41
| ЛТрейд 1P5 | 19:00:00 | 81 | −1.2 | −1.46% | 82.2 | 82.19 | 80.53 | 82.19 | 80.99 | 323 | 261 599 | 61
| ЛТрейд 1P6 | 19:00:00 | 80.51 | +0.02 | +0.02% | 80.49 | 80.38 | 80.06 | 80.51 | 80.19 | 194 | 155 561 | 23
| ЛТрейд 1P7 | 19:00:01 | 79.18 | +0.01 | +0.01% | 79.17 | 79.18 | 78.93 | 79.18 | 79.06 | 141 | 111 472 | 21
| ЛТрейд 1P8 | 19:00:01 | 77.42 | +0.12 | +0.16% | 77.3 | 77.1 | 76.81 | 77.45 | 77.13 | 718 | 553 760 | 68
| ЛТрейд 1P9 | 19:00:01 | 75.86 | +0.26 | +0.34% | 75.6 | 75.53 | 75.5 | 75.87 | 75.62 | 697 | 527 039 | 80
| ЛТрейд1P10 | 19:00:01 | 77.33 | +0.91 | +1.19% | 76.42 | 76.5 | 76.3 | 77.98 | 76.89 | 686 | 527 446 | 105
| ЛТрейд1P11 | 19:00:01 | 76.05 | −0.2 | −0.26% | 76.25 | 76.45 | 75.85 | 76.5 | 76.1 | 568 | 432 264 | 95
| ЛУКОЙЛ | 19:17:05 | 6 747.5 | +212.5 | +3.25% | 6 535 | 6 563 | 6 560 | 6 800 | 6 716.5 | 821 468 | 5 517 543 332 | 65 057
| ЛУКОЙЛ 26 | 19:16:52 | 100.1999 | −0.7873 | −0.78% | 100.9872 | 99.9738 | 99.9736 | 100.5899 | 100.0615 | 51 | 4 126 457 | 30
| ЛУКОЙЛ 27 | 19:17:05 | 95.7926 | −1.2074 | −1.24% | 97 | 95.5233 | 95.5233 | 97.6878 | 96.1991 | 4 | 311 151 | 4
| ЛУКОЙЛ 30 | 19:16:41 | 91.2 | +0.8974 | +0.99% | 90.3026 | 92.2282 | 90.4268 | 92.2282 | 91.2157 | 55 | 4 056 694 | 37
| ЛУКОЙЛ 31 | 19:16:49 | 87.0014 | −0.0268 | −0.03% | 87.0282 | 88.1782 | 86.7504 | 88.6325 | 87.681 | 54 | 3 828 594 | 44
| ЛЭСК ао | 19:00:02 | 60.95 | +0.6 | +0.99% | 60.35 | 61.5 | 60.3 | 62.6 | 61.75 | 22 000 | 1 358 255 | 116
| М.видео | 19:17:05 | 106 | +2.15 | +2.07% | 103.85 | 103.9 | 103.3 | 107.7 | 106.2 | 369 110 | 39 193 504 | 4 672
| МагадЭн ао | 19:00:02 | 3 | −0.01 | −0.33% | 3.01 | 3.03 | 2.96 | 3.08 | 3.01 | 252 100 | 759 590 | 220
| МагадЭн ап | 19:00:02 | 2.23 | 0 | 0% | 2.23 | 2.26 | 2.19 | 2.28 | 2.24 | 282 500 | 633 411 | 155
| Магнит ао | 19:17:04 | 4 420 | +93 | +2.15% | 4 327 | 4 350 | 4 313.5 | 4 436 | 4 396 | 259 549 | 1 141 024 780 | 22 581
| Магнит4P01 | 19:00:00 | 94.59 | +0.09 | +0.10% | 94.5 | 94.5 | 94.41 | 94.96 | 94.62 | 1 366 | 1 292 475 | 175
| Магнит4P03 | 19:00:00 | 93.37 | +0.07 | +0.08% | 93.3 | 93.46 | 93.08 | 93.51 | 93.36 | 421 | 393 046 | 88
| Магнит4P05 | 19:00:01 | 104.92 | −0.23 | −0.22% | 105.15 | 105.15 | 103.97 | 105.2 | 104.97 | 7 432 | 7 801 440 | 556
| Магнит4P06 | 19:00:01 | 99.95 | −0.14 | −0.14% | 100.09 | 100.1 | 99.95 | 100.1 | 99.97 | 2 761 | 2 760 277 | 73
| Магнит4P07 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Магнит5P01 | 19:00:01 | 102.29 | −0.31 | −0.30% | 102.6 | 102.61 | 102.15 | 102.89 | 102.31 | 26 432 | 27 043 414 | 668
| Магнит5P02 | 19:00:01 | 104.94 | +0.99 | +0.95% | 103.95 | 105.5 | 104.4 | 105.5 | 104.94 | 526 | 552 007 | 75
| Магнит5P03 | 19:00:01 | 100.4 | −0.94 | −0.93% | 101.34 | 100.5 | 100.35 | 100.8 | 100.38 | 82 415 | 82 728 083 | 222
| МАГНУМ-01 | 19:00:01 | 121.34 | +0.36 | +0.30% | 120.98 | 120.61 | 120.25 | 121.97 | 120.79 | 1 334 | 1 611 399 | 131
| МаксВозм | 19:00:01 | 1 225 | +58 | +4.97% | 1 167 | 1 177 | 1 177 | 1 225 | 1 223 | 564 | 689 717 | 5
| МаниКап1Р1 | 19:00:01 | 83.33 | +0.06 | +0.07% | 83.27 | 83.24 | 82.9 | 83.33 | 83.2 | 467 | 388 556 | 46
| МаниКап1Р2 | 19:00:01 | 84.49 | +1.29 | +1.55% | 83.2 | 83.6 | 83.6 | 85.2 | 84.35 | 178 | 150 142 | 31
| МаниКап1Р3 | 19:00:01 | 81.23 | −0.09 | −0.11% | 81.32 | 81.05 | 80.94 | 81.26 | 81.1 | 428 | 347 091 | 51
| МаниМен2П1 | 19:00:01 | 102.5 | +0.55 | +0.54% | 101.95 | 101.8 | 101.8 | 102.72 | 102.31 | 17 396 | 17 797 417 | 255
| МаниМенБО1 | 19:00:01 | 103.38 | +0.3 | +0.29% | 103.08 | 103.08 | 102.83 | 103.43 | 103.2 | 772 | 796 706 | 67
| Маныч02 | 19:00:00 | 94.86 | +0.01 | +0.01% | 94.85 | 94.9 | 93.5 | 95 | 94.69 | 671 | 635 359 | 92
| МаэстроБ1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МБЭС 1P-01 | 18:59:58 | 96.65 | −0.33 | −0.34% | 96.98 | 96.61 | 96.01 | 96.97 | 96.36 | 781 | 752 605 | 41
| МБЭС 1P-02 | 19:00:00 | 99.31 | −0.3 | −0.30% | 99.61 | 98.51 | 98.51 | 99.74 | 99.23 | 94 | 93 279 | 27
| МБЭС 2P-01 | 19:00:01 | 89.47 | +0.47 | +0.53% | 89 | 89.01 | 88.88 | 89.48 | 89.02 | 2 455 | 2 185 487 | 37
| МБЭС 2P-02 | 19:00:01 | 95.55 | +0.28 | +0.29% | 95.27 | 95.95 | 94.93 | 96 | 95.6 | 5 247 | 5 016 017 | 148
| МБЭС 2P-03 | 19:00:01 | 97.15 | +0.26 | +0.27% | 96.89 | 96.89 | 96.58 | 97.21 | 96.89 | 990 | 959 189 | 78
| МВ ФИН 1Р3 | 19:00:00 | 97.5 | −0.22 | −0.23% | 97.72 | 97.73 | 97.13 | 97.77 | 97.54 | 22 049 | 21 506 682 | 632
| МВ ФИН 1Р4 | 19:00:01 | 99.22 | −0.17 | −0.17% | 99.39 | 99.39 | 98.72 | 100 | 99.24 | 12 040 | 11 948 192 | 530
| МВ ФИН 1Р5 | 19:00:01 | 88.24 | +0.19 | +0.22% | 88.05 | 88.11 | 88.05 | 88.58 | 88.29 | 8 366 | 7 386 757 | 486
| МВ ФИН 1Р6 | 19:00:01 | 101.5 | +0.59 | +0.58% | 100.91 | 100.91 | 100.91 | 101.8 | 101.24 | 23 664 | 23 991 086 | 1 068
| МгдОбл2022 | 19:00:00 | 89.57 | −0.07 | −0.08% | 89.64 | 89.26 | 89.26 | 89.73 | 89.46 | 62 | 55 466 | 18
| МгдОбл2023 | 19:00:01 | 90 | −0.18 | −0.20% | 90.18 | 90.49 | 89.91 | 91.39 | 90.2 | 2 384 | 2 150 394 | 158
| МГКЛ | 19:16:35 | 2.4825 | +0.0585 | +2.41% | 2.424 | 2.422 | 2.422 | 2.53 | 2.4905 | 6 398 800 | 15 935 441 | 1 612
| МГКЛ 1P1 | 19:00:00 | 102.3 | −0.28 | −0.27% | 102.58 | 102.57 | 101.76 | 103.4 | 102.43 | 776 | 794 818 | 89
| МГКЛ 1P2 | 19:00:00 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МГКЛ 1P3 | 19:00:01 | 85.67 | +0.93 | +1.10% | 84.74 | 83.73 | 83.5 | 86.69 | 84.92 | 526 | 446 666 | 37
| МГКЛ 1P4 | 19:00:01 | 84.3 | +1.1 | +1.32% | 83.2 | 83.06 | 83.06 | 84.3 | 83.89 | 608 | 510 044 | 70
| МГКЛ 1P5 | 19:00:01 | 90 | +0.14 | +0.16% | 89.86 | 89.58 | 89.58 | 90.79 | 90.28 | 1 563 | 1 411 144 | 86
| МГКЛ-1P6 | 19:00:01 | 101.5 | −0.27 | −0.27% | 101.77 | 101.87 | 101.17 | 102.1 | 101.7 | 2 415 | 2 456 092 | 183
| МГКЛ-1P7 | 19:00:01 | 118.4 | +0.7 | +0.59% | 117.7 | 118.4 | 117.4 | 119.27 | 118.46 | 5 661 | 6 706 233 | 221
| МГор73-об | 19:00:00 | 93.12 | +0.03 | +0.03% | 93.09 | 93.15 | 92.7 | 93.15 | 92.9 | 22 | 20 437 | 14
| МГТС-4ап | 19:00:02 | 840 | +16 | +1.94% | 824 | 828 | 828 | 860 | 844 | 4 229 | 3 569 262 | 396
| МГТС-5ао | 19:00:02 | 1 155 | +5 | +0.43% | 1 150 | 1 150 | 1 145 | 1 170 | 1 160 | 136 | 157 515 | 31
| МДС кл.А1 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МДС кл.А2 | 18:59:58 | N/A | | | 106 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕГАТКТ-01 | 19:00:01 | 81.18 | −0.32 | −0.39% | 81.5 | 81.5 | 80 | 81.5 | 80.7 | 708 | 571 358 | 90
| Мегафон2P2 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Мегафон2P4 | 19:00:01 | 98.7 | −0.07 | −0.07% | 98.77 | 98.57 | 98.5 | 98.8 | 98.61 | 327 | 322 469 | 24
| Мегафон2P5 | 19:00:01 | 98.52 | −0.57 | −0.58% | 99.09 | 98.99 | 98.52 | 99.3 | 98.97 | 182 | 180 123 | 12
| Мегафон2P6 | 19:00:01 | 99.15 | +0.36 | +0.36% | 98.79 | 99.23 | 98.74 | 99.25 | 98.92 | 27 249 | 26 954 878 | 29
| Мегафон2P7 | 19:00:01 | 98.79 | +0.39 | +0.40% | 98.4 | 98.86 | 98.26 | 98.86 | 98.5 | 2 986 | 2 941 164 | 23
| Мегафон2Р8 | 19:00:01 | 100.49 | −0.51 | −0.50% | 101 | 101.1 | 100.13 | 101.11 | 100.53 | 495 | 497 612 | 63
| Мегафон2Р9 | 19:00:01 | 100.6 | −1.6 | −1.57% | 102.2 | 100.99 | 100.59 | 101 | 100.6 | 5 056 | 5 086 340 | 21
| Мегион-ао | 19:00:02 | 377 | +27 | +7.71% | 350 | 351 | 350 | 379 | 367 | 5 030 | 1 844 560 | 140
| Мегион-ап | 19:00:02 | 263 | +36 | +15.86% | 227 | 227 | 227 | 264 | 245 | 10 310 | 2 526 195 | 311
| Медси 1P01 | 19:00:01 | 101.63 | −0.67 | −0.65% | 102.3 | 102.02 | 101.59 | 102.02 | 101.94 | 44 | 44 856 | 10
| Медси 1P02 | 19:00:01 | 92.08 | +0.27 | +0.29% | 91.81 | 92.38 | 91.54 | 92.76 | 91.97 | 3 469 | 3 190 390 | 90
| Медси 1P03 | 19:00:01 | 95.79 | +0.3 | +0.31% | 95.49 | 95.75 | 95.17 | 95.82 | 95.54 | 119 | 113 689 | 51
| МежИнБ01P1 | 18:59:58 | N/A | | | 68.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МежИнБанк4 | 18:59:58 | N/A | | | 91.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕТАЛИН028 | 19:17:02 | 91.4514 | −2.0461 | −2.19% | 93.4975 | 92.2818 | 90.3741 | 92.2818 | 91.366 | 86 | 6 353 648 | 39
| МЕТАЛИН1P2 | 19:00:00 | 96.9524 | −0.5476 | −0.56% | 97.5 | 94.7356 | 94.7356 | 97.2378 | 96.3226 | 102 | 1 104 445 | 33
| МЕТАЛИН1P3 | 19:00:00 | 99.9398 | −0.0602 | −0.06% | 100 | 99.9398 | 99.9398 | 99.9398 | 99.044 | 1 | 11 175 | 1
| МЕТАЛИН1P4 | 19:00:01 | 98.88 | +1.58 | +1.62% | 97.3 | 97.91 | 97.01 | 100.26 | 98.32 | 6 | 5 899 | 6
| МЕТАЛИН1P5 | 19:00:01 | 100.5986 | +0.4389 | +0.44% | 100.1597 | 99.5374 | 99.5374 | 100.5986 | 100.1567 | 2 | 22 379 | 2
| МЕТАЛИН1P6 | 19:00:01 | 97.16 | +0.51 | +0.53% | 96.65 | 96.66 | 96.11 | 97.4 | 96.76 | 1 402 | 1 356 605 | 66
| МЕТАЛИН1P8 | 19:00:01 | 97.68 | +0.51 | +0.52% | 97.17 | 97.63 | 97.41 | 97.68 | 97.65 | 171 | 166 983 | 23
| МЕТАЛИНP11 | 19:00:01 | 103.2501 | −1.9333 | −1.84% | 105.1834 | 104.9019 | 102.0302 | 104.9019 | 103.4697 | 98 | 1 133 848 | 29
| МЕТАЛИНP12 | 19:00:01 | 106.2998 | −0.6502 | −0.61% | 106.95 | 108.0661 | 105.6667 | 108.0661 | 105.9882 | 883 | 10 463 179 | 33
| МЕТАЛИНP13 | 19:00:01 | 100.09 | −0.18 | −0.18% | 100.27 | 100.29 | 100.09 | 100.29 | 100.27 | 163 | 163 446 | 24
| МЕТАЛИНБ04 | 19:00:00 | 90.66 | +0.05 | +0.06% | 90.61 | 90.9 | 90.43 | 90.9 | 90.61 | 63 | 57 085 | 16
| МЕТАЛИНБ09 | 18:59:58 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕТАЛИНБ10 | 19:00:00 | 99.23 | +1.02 | +1.04% | 98.21 | 99.23 | 99.23 | 99.23 | 99.23 | 16 | 15 877 | 2
| МЕТАЛН1P10 | 19:00:01 | 101.9 | −0.43 | −0.42% | 102.33 | 102.35 | 101.65 | 102.5 | 102 | 2 012 | 2 052 165 | 264
| 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 | 19:17:05 | 91.89 | +1.3 | +1.44% | 90.59 | 90.59 | 89.77 | 92.76 | 91.57 | 14 115 210 | 1 292 540 427 | 55 002
| Мечел ап | 19:16:56 | 92.8 | +1.55 | +1.70% | 91.25 | 91 | 90.45 | 93.85 | 92.65 | 2 071 510 | 191 946 311 | 4 871
| МигКр 02 | 19:00:01 | 92.81 | −0.55 | −0.59% | 93.36 | 93.4 | 92.72 | 93.4 | 93.15 | 580 | 302 567 | 63
| МигКр 03 | 19:00:01 | 99.13 | +0.15 | +0.15% | 98.98 | 98.18 | 98.17 | 100.28 | 99.18 | 800 | 507 786 | 90
| МигКр 04 | 19:00:01 | 100.65 | +0.17 | +0.17% | 100.48 | 100.61 | 100.61 | 100.84 | 100.78 | 204 | 164 478 | 36
| МИКРАН БО1 | 19:00:01 | 88.85 | +0.93 | +1.06% | 87.92 | 88.1 | 87.97 | 89.57 | 88.71 | 389 | 345 065 | 52
| МиратФ1Р2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МИРРИКО1P1 | 19:00:01 | 90.82 | +0.09 | +0.10% | 90.73 | 90.85 | 90.46 | 90.91 | 90.77 | 633 | 574 555 | 39
| МИРРИКО1P2 | 19:00:01 | 87 | −3.24 | −3.59% | 90.24 | 88.22 | 87 | 88.94 | 87.85 | 1 564 | 1 373 902 | 62
| МКБ 1P4 | 19:00:00 | N/A | | | 97.12 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МКБ ао | 19:17:05 | 7.496 | +0.355 | +4.97% | 7.141 | 7.166 | 7.147 | 7.573 | 7.38 | 10 145 200 | 74 871 648 | 6 721
| МКБ ЗО2017 | 19:15:00 | 81 | +0.5 | +0.62% | 80.5 | 80.5 | 80.5 | 81 | 80.6467 | 46 | 2 999 748 | 8
| МКБ ЗО2021 | 19:16:48 | N/A | | | 77.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МКБ ЗО2027 | 19:17:02 | N/A | | | 100.0951 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МКБ ЗО25-1 | 10:19:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МКБ ЗО26-1 | 19:06:20 | 97.6999 | −0.6245 | −0.64% | 98.3244 | 98 | 96.72 | 98 | 97.6134 | 18 | 1 619 006 | 17
| МКБ ЗО26-2 | 19:16:03 | 95 | −0.9978 | −1.04% | 95.9978 | 98.9625 | 95 | 98.9625 | 96.0122 | 65 | 5 033 562 | 42
| МКЛизинг1 | 19:00:01 | 92.19 | −0.11 | −0.12% | 92.3 | 92.27 | 91.91 | 92.3 | 92.14 | 264 | 243 243 | 53
| МКПАО "ВК" | 19:16:50 | 267.5 | +10.7 | +4.17% | 256.8 | 256.8 | 256 | 269.7 | 264.2 | 3 386 825 | 894 666 650 | 36 723
| МКПАО ЮМГ | 19:17:05 | 771.2 | +11.2 | +1.47% | 760 | 761.2 | 760.3 | 771.9 | 767.2 | 9 866 | 7 569 338 | 952
| МЛФТ БО-01 | 19:00:00 | 97.67 | −0.09 | −0.09% | 97.76 | 97.74 | 96.29 | 97.74 | 96.98 | 1 571 | 609 402 | 124
| МЛФТ БО-02 | 19:00:01 | 80.27 | +0.27 | +0.34% | 80 | 80 | 79.61 | 80.29 | 80 | 322 | 257 610 | 57
| ММЗ001P-01 | 19:00:01 | 100.09 | 0 | 0% | 100.09 | 100.1 | 100.08 | 100.1 | 100.09 | 9 | 6 756 | 6
| ММЗ001P-02 | 19:00:01 | 103.29 | +0.01 | +0.01% | 103.28 | 103.28 | 102.32 | 103.99 | 102.32 | 1 564 | 1 614 404 | 130
| ММК | 19:17:04 | 32.475 | +1.12 | +3.57% | 31.355 | 31.355 | 31.355 | 32.81 | 32.335 | 33 099 760 | 1 070 266 823 | 46 027
| ММЦБ П01-1 | 18:59:58 | 92.86 | +0.37 | +0.40% | 92.49 | 92.84 | 92.84 | 92.86 | 92.85 | 52 | 48 281 | 5
| ММЦБ П01-2 | 19:00:00 | 84.85 | −0.1 | −0.12% | 84.95 | 86.08 | 84.3 | 86.08 | 84.51 | 598 | 505 379 | 81
| МОНОП 1P01 | 19:00:01 | 95.64 | −0.45 | −0.47% | 96.09 | 96.69 | 94 | 96.69 | 95.32 | 109 | 103 898 | 48
| МОНОП 1P02 | 19:00:01 | 103.69 | −0.33 | −0.32% | 104.02 | 104.02 | 103.02 | 104.02 | 103.47 | 1 220 | 1 262 368 | 163
| МОНОП 1P03 | 19:00:01 | 100.72 | −0.25 | −0.25% | 100.97 | 100.98 | 99.82 | 101.51 | 100.72 | 30 035 | 30 251 247 | 1 275
| МОНОП 1P04 | 19:00:01 | 101.8 | −0.08 | −0.08% | 101.88 | 101.89 | 101.58 | 101.9 | 101.82 | 5 394 | 5 492 156 | 325
| МордЭнСб | 19:00:02 | 0.75 | +0.006 | +0.81% | 0.744 | 0.742 | 0.732 | 0.75 | 0.744 | 270 000 | 200 700 | 21
| МосБиржа | 19:17:04 | 204.46 | +5.53 | +2.78% | 198.93 | 199.51 | 198.1 | 204.75 | 202.83 | 8 947 470 | 1 815 150 198 | 40 142
| МосКред 15 | 18:59:58 | 75 | 0 | 0% | 75 | 75 | 75 | 75 | 75 | 200 | 150 000 | 1
| МОСМСП6 02 | 19:00:01 | 99.45 | −0.51 | −0.51% | 99.96 | 98.13 | 97.62 | 99.95 | 98.7 | 359 | 354 347 | 41
| МосОб34014 | 19:00:00 | 97.97 | −0.24 | −0.24% | 98.21 | 98.5 | 97.4 | 98.5 | 98.3 | 1 521 | 598 053 | 125
| МосОб35015 | 19:00:00 | 84.29 | −0.05 | −0.06% | 84.34 | 85.77 | 84.03 | 85.78 | 84.18 | 2 382 | 601 580 | 139
| МосОб35016 | 19:00:00 | 90.06 | −0.99 | −1.09% | 91.05 | 90.76 | 89.05 | 91.3 | 90.08 | 468 | 210 778 | 32
| Мостотрест | 19:00:02 | 135.35 | +5.5 | +4.24% | 129.85 | 133 | 131.6 | 139.95 | 136.5 | 200 620 | 27 386 936 | 1 651
| МОСТРЕСТ 7 | 18:59:58 | 79.34 | +0.47 | +0.60% | 78.87 | 79.34 | 79.34 | 79.34 | 79.34 | 2 | 1 587 | 2
| МОСТРЕСТ 8 | 18:59:58 | 82.4 | −0.01 | −0.01% | 82.41 | 77.85 | 77.85 | 82.4 | 79.71 | 3 | 2 391 | 3
| МоторТ1Р03 | 19:00:00 | 89.3 | −0.09 | −0.10% | 89.39 | 89.12 | 88.8 | 89.41 | 89.1 | 78 | 52 124 | 12
| МоторТ1Р04 | 19:00:01 | 82.34 | +0.79 | +0.97% | 81.55 | 82.92 | 81.64 | 82.92 | 82.18 | 307 | 252 308 | 52
| МоторТ1Р05 | 19:00:01 | 90 | +2.63 | +3.01% | 87.37 | 92.33 | 89.13 | 92.33 | 89.52 | 136 | 121 749 | 10
| МОЭ 1Р01 | 19:00:01 | 96.14 | +0.39 | +0.41% | 95.75 | 95.75 | 95.3 | 96.35 | 95.83 | 6 692 | 6 413 251 | 146
| МОЭК БО1P3 | 18:59:58 | 100.5 | −0.66 | −0.65% | 101.16 | 100.83 | 100.25 | 100.83 | 100.45 | 4 675 | 4 696 097 | 205
| МОЭК БО1P4 | 19:00:00 | 98.12 | −0.14 | −0.14% | 98.26 | 99.79 | 96.84 | 99.79 | 98.05 | 91 | 89 230 | 24
| МОЭК БО1P5 | 19:00:00 | N/A | | | 93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МСБЛиз2P05 | 19:00:00 | 91.71 | +0.42 | +0.46% | 91.29 | 90.05 | 86 | 92 | 88.27 | 153 | 63 771 | 38
| МСБЛиз3P01 | 19:00:01 | 93.01 | −0.25 | −0.27% | 93.26 | 93.41 | 92.81 | 93.67 | 93.15 | 372 | 187 684 | 81
| МСБЛиз3P02 | 19:00:01 | 92.66 | −0.09 | −0.10% | 92.75 | 92.72 | 92.39 | 93.26 | 92.72 | 1 124 | 660 084 | 149
| МСБЛиз3P03 | 19:00:01 | 93.73 | +0.8 | +0.86% | 92.93 | 92.94 | 92.66 | 94.7 | 93.68 | 650 | 466 870 | 114
| МСБЛиз3P04 | 19:00:01 | 100.35 | −0.05 | −0.05% | 100.4 | 100.42 | 100.05 | 100.43 | 100.22 | 3 844 | 3 852 398 | 111
| МСБЛиз3P05 | 19:00:01 | 98.02 | +0.15 | +0.15% | 97.87 | 97.87 | 97.73 | 98.03 | 97.88 | 1 964 | 1 922 299 | 63
| МСПБанк1P1 | 19:00:01 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МСПБанк1P2 | 19:00:01 | 95.34 | +0.73 | +0.77% | 94.61 | 94.6 | 94.6 | 95.96 | 95.6 | 410 | 391 951 | 59
| МСПБанкС01 | 04.04.2025 19:00:01 | N/A | | | 59.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-10 | 18:59:58 | 98.72 | +0.1 | +0.10% | 98.62 | 98.63 | 98.51 | 98.76 | 98.59 | 3 277 | 3 230 868 | 206
| МТС 1P-11 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-14 | 19:00:00 | 84.34 | +0.67 | +0.80% | 83.67 | 83.46 | 83.46 | 84.97 | 84.24 | 1 528 | 1 287 210 | 164
| МТС 1P-15 | 19:00:00 | 85.47 | −0.05 | −0.06% | 85.52 | 85.47 | 85.11 | 85.47 | 85.46 | 343 | 293 116 | 28
| МТС 1P-16 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-20 | 19:00:00 | 93.93 | +0.06 | +0.06% | 93.87 | 93.93 | 93.58 | 93.94 | 93.77 | 1 622 | 1 520 953 | 182
| МТС 1P-21 | 19:00:00 | 92 | −0.03 | −0.03% | 92.03 | 92.03 | 91.55 | 92.72 | 91.98 | 540 | 496 713 | 98
| МТС 1P-25 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-27 | 19:00:01 | 101 | 0 | 0% | 101 | 101 | 101 | 101 | 101 | 332 | 335 320 | 6
| МТС 1P-28 | 19:00:01 | 102.7 | +0.08 | +0.08% | 102.62 | 102.62 | 102.26 | 102.92 | 102.71 | 2 271 | 2 332 564 | 175
| МТС 2P-01 | 19:00:01 | 95.18 | +0.18 | +0.19% | 95 | 95 | 94.71 | 95.27 | 95.1 | 428 | 406 714 | 70
| МТС 2P-02 | 19:00:01 | 93.4 | +0.97 | +1.05% | 92.43 | 92.46 | 92.31 | 93.49 | 93.09 | 590 | 549 354 | 79
| МТС 2P-03 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 2P-04 | 19:00:01 | 95.82 | −0.26 | −0.27% | 96.08 | 96.49 | 95.46 | 96.5 | 95.94 | 423 | 405 827 | 107
| МТС 2P-05 | 19:00:01 | 96.05 | −0.35 | −0.36% | 96.4 | 96.21 | 95.32 | 96.78 | 96.02 | 7 638 | 7 333 861 | 170
| МТС 2P-06 | 19:00:01 | 95.6 | −0.12 | −0.13% | 95.72 | 96.73 | 95.18 | 96.73 | 95.35 | 191 | 182 513 | 37
| МТС 2P-07 | 19:00:01 | 101.5 | 0 | 0% | 101.5 | 101.95 | 101.3 | 101.95 | 101.49 | 7 860 | 7 976 927 | 589
| МТС 2P-09 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 2P-10 | 19:00:01 | 100.35 | +0.3 | +0.30% | 100.05 | 100.95 | 100.06 | 100.95 | 100.36 | 36 818 | 36 948 871 | 221
| МТС Банк | 19:16:56 | 1 270 | +18.5 | +1.48% | 1 251.5 | 1 259.5 | 1 248 | 1 298 | 1 274 | 40 074 | 51 056 134 | 2 831
| МТС БО-02 | 18:59:58 | 91.7 | +0.53 | +0.58% | 91.17 | 91.7 | 91.7 | 91.7 | 91.7 | 42 | 38 514 | 5
| МТС-ао | 19:17:05 | 219.9 | +4.8 | +2.23% | 215.1 | 215.4 | 215 | 220.5 | 218.85 | 1 851 140 | 405 099 554 | 12 683
| МТС-Банк02 | 19:00:00 | 97.35 | −0.15 | −0.15% | 97.5 | 97.49 | 97.19 | 97.49 | 97.29 | 15 514 | 15 093 372 | 281
| МТС-Банк03 | 19:00:01 | 94.65 | −0.22 | −0.23% | 94.87 | 94.51 | 94.1 | 94.9 | 94.72 | 16 402 | 15 516 468 | 96
| МТС-Банк04 | 19:00:01 | 100.96 | +0.21 | +0.21% | 100.75 | 100.98 | 100.19 | 101 | 100.47 | 117 | 117 549 | 16
| МТС-Банк05 | 19:00:01 | 100.08 | −0.05 | −0.05% | 100.13 | 100.3 | 100.02 | 100.3 | 100.11 | 29 686 | 29 719 854 | 610
| МЦП-01 | 19:00:01 | 99.41 | −0.38 | −0.38% | 99.79 | 99.79 | 98.57 | 99.85 | 99.25 | 1 231 | 1 221 813 | 162
| МэйлБ1Р1 | 19:00:00 | 83.98 | +0.01 | +0.01% | 83.97 | 83.99 | 83.4 | 83.99 | 83.94 | 3 113 | 2 613 035 | 251
| МэйлЗО25 | 13:01:13 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НакопРез | 19:00:01 | 3 217 | +37 | +1.16% | 3 180 | 3 242 | 3 208 | 3 242 | 3 217.5 | 10 040 | 32 301 378 | 133
| НафттрнБО3 | 19:00:00 | 92.91 | +0.22 | +0.24% | 92.69 | 92.4 | 91.39 | 93.57 | 92.58 | 1 265 | 976 040 | 162
| НафттрнБО4 | 19:00:00 | 98.34 | −0.57 | −0.58% | 98.91 | 98.68 | 97.74 | 98.7 | 98.34 | 127 | 124 896 | 33
| НафттрнБО5 | 19:00:01 | 100.33 | −0.48 | −0.48% | 100.81 | 101.26 | 100 | 101.26 | 100.38 | 2 493 | 2 502 575 | 266
| НафттрнБО6 | 19:00:01 | 107.89 | +1 | +0.94% | 106.89 | 106.89 | 104.96 | 112 | 108.04 | 1 220 | 1 318 144 | 193
| НафттрнБО7 | 19:00:01 | 101.8 | −0.03 | −0.03% | 101.83 | 101.83 | 100.31 | 101.85 | 101.73 | 1 078 | 1 096 627 | 198
| Неолизинг1 | 19:00:01 | 90.69 | +0.18 | +0.20% | 90.51 | 90.54 | 90.54 | 90.86 | 90.75 | 11 | 9 284 | 6
| НЕФАЗ | 19:00:02 | 337.5 | +3 | +0.90% | 334.5 | 342 | 330.5 | 342.5 | 336 | 3 720 | 1 249 920 | 124
| НЗРМ БО-01 | 19:00:00 | 87.75 | +0.35 | +0.40% | 87.4 | 89 | 86.94 | 89 | 87.75 | 317 | 194 721 | 61
| НижгорОб14 | 19:00:00 | 98.99 | −0.31 | −0.31% | 99.3 | 98.85 | 98.51 | 99.99 | 99.1 | 520 | 206 120 | 66
| НижгорОб15 | 19:00:00 | 91.8 | −0.48 | −0.52% | 92.28 | 92.86 | 90.98 | 92.86 | 91.71 | 349 | 224 046 | 66
| НижгорОб16 | 19:00:00 | 88.66 | +0.38 | +0.43% | 88.28 | 88.64 | 88.45 | 88.97 | 88.73 | 187 | 165 934 | 57
| Нижегород1 | 19:00:01 | 83.3 | −0.66 | −0.79% | 83.96 | 80.4 | 80.4 | 84.13 | 83.9 | 75 | 62 929 | 9
| Нижкамшина | 19:00:02 | 45.6 | +0.1 | +0.22% | 45.5 | 46.15 | 45.45 | 46.45 | 46.05 | 14 100 | 649 150 | 47
| НКК 11 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НКК 12 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НКК 13 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| НКНХ 1Р-01 | 18:59:58 | 94.03 | +0.11 | +0.12% | 93.92 | 94.04 | 93.95 | 94.2 | 94.06 | 365 | 343 303 | 23
| НКНХ 1Р-02 | 19:00:00 | 87.69 | +0.68 | +0.78% | 87.01 | 87.52 | 87.52 | 87.69 | 87.63 | 3 | 2 629 | 2
| НКНХ 1Р-03 | 19:00:01 | 97.2 | 0 | 0% | 97.2 | 97.83 | 97.19 | 97.84 | 97.43 | 353 | 343 931 | 88
| НКНХ ао | 19:00:02 | 89.9 | −0.05 | −0.06% | 89.95 | 90.2 | 89.65 | 92.45 | 90.95 | 38 890 | 3 537 850 | 820
| НКНХ ап | 19:00:02 | 70.26 | +0.94 | +1.36% | 69.32 | 69.98 | 69.52 | 71.32 | 70.26 | 57 730 | 4 056 531 | 546
| НКХП ао | 19:00:02 | 777 | +36.5 | +4.93% | 740.5 | 785 | 760.5 | 788 | 772.5 | 23 490 | 18 143 065 | 714
| НЛМК ао | 19:17:05 | 130.44 | +3.56 | +2.81% | 126.88 | 127.1 | 126.92 | 131.6 | 130.06 | 6 837 500 | 889 317 795 | 22 736
| НЛМКЗО26-Д | 19:17:01 | 99.88 | −0.9135 | −0.91% | 100.7935 | 100.45 | 99 | 100.45 | 99.2843 | 82 | 6 583 163 | 11
| НЛМКЗО26-Е | 19:14:55 | 94.1 | −3.25 | −3.34% | 97.35 | 95.7489 | 94.1 | 95.7489 | 94.6389 | 23 | 2 005 691 | 11
| НМТП ао | 19:16:56 | 9.31 | +0.045 | +0.49% | 9.265 | 9.275 | 9.215 | 9.515 | 9.41 | 10 462 400 | 98 426 323 | 3 477
| НоваБев ао | 19:16:50 | 482.5 | +11 | +2.33% | 471.5 | 472 | 471 | 490.5 | 482.5 | 512 673 | 247 491 380 | 14 368
| НоваБевБП4 | 19:00:00 | 95.23 | +0.01 | +0.01% | 95.22 | 95.23 | 94.98 | 95.25 | 95.17 | 1 085 | 774 466 | 126
| НоваБевБП5 | 19:00:00 | 86.89 | −0.68 | −0.78% | 87.57 | 87.31 | 85.75 | 88 | 86.74 | 9 630 | 8 353 073 | 327
| НоваБевБП6 | 19:00:01 | 97.1 | +0.37 | +0.38% | 96.73 | 96.75 | 96.37 | 97.1 | 96.76 | 2 884 | 2 790 698 | 278
| НоваБевБП7 | 19:00:01 | 98.39 | +0.43 | +0.44% | 97.96 | 97.97 | 97.41 | 98.49 | 98.22 | 2 356 | 2 314 024 | 226
| Новатэк ао | 19:17:05 | 1 198.8 | +38.8 | +3.34% | 1 160 | 1 167 | 1 158.8 | 1 209 | 1 191.2 | 3 654 434 | 4 353 079 370 | 70 395
| НОВАТЭК1Р1 | 19:00:01 | 91.48 | −0.04 | −0.04% | 91.52 | 91.52 | 90.69 | 91.71 | 91.15 | 9 388 | 8 556 909 | 262
| НОВАТЭК1Р2 | 19:00:01 | 100.9998 | −0.5 | −0.49% | 101.4998 | 101.572 | 100.35 | 102 | 100.5888 | 19 006 | 154 589 730 | 899
| НОВАТЭК1Р3 | 19:00:01 | 109.0882 | −1.9118 | −1.72% | 111 | 112.0001 | 108.2261 | 113.2777 | 109.3057 | 9 017 | 79 697 535 | 912
| Новосиб 21 | 19:00:00 | 95.33 | +0.04 | +0.04% | 95.29 | 95.34 | 95.29 | 95.34 | 95.3 | 310 | 88 633 | 13
| Новосиб 22 | 19:00:00 | N/A | | | 88.09 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Новосиб 23 | 19:00:01 | 89.13 | +0.49 | +0.55% | 88.64 | 88.6 | 88.29 | 90 | 88.85 | 614 | 545 514 | 75
| Новосиб 24 | 19:00:01 | 98.22 | −0.17 | −0.17% | 98.39 | 98.38 | 98 | 98.38 | 98.17 | 8 578 | 8 421 350 | 328
| Новосиб 26 | 19:00:01 | 103.95 | +0.08 | +0.08% | 103.87 | 103.91 | 103.42 | 103.96 | 103.58 | 25 265 | 26 169 767 | 341
| Новосиб10 | 18:59:58 | 88.19 | −1.34 | −1.50% | 89.53 | 88.56 | 86.42 | 88.56 | 88.13 | 64 | 16 920 | 15
| Новотр 1Р2 | 19:00:00 | 94.59 | +0.32 | +0.34% | 94.27 | 94.01 | 93.66 | 94.59 | 94.19 | 1 175 | 553 358 | 124
| Новотр 1Р3 | 19:00:00 | 89.82 | +0.49 | +0.55% | 89.33 | 89.29 | 88.64 | 90 | 89.32 | 7 614 | 6 800 756 | 157
| Новотр 1Р4 | 19:00:01 | 91.84 | −0.42 | −0.46% | 92.26 | 91.92 | 91.64 | 92.11 | 91.9 | 1 791 | 1 645 978 | 134
| Новотр 1Р5 | 19:00:01 | 92.89 | +0.19 | +0.20% | 92.7 | 93.06 | 92.4 | 93.06 | 92.77 | 618 | 573 293 | 94
| Новотр 1Р6 | 19:00:01 | 104.47 | +0.62 | +0.60% | 103.85 | 103.86 | 102.27 | 104.5 | 102.63 | 5 136 | 5 270 849 | 138
| Новсиб 8об | 18:59:58 | N/A | | | 96.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Новсиб 9об | 18:59:58 | N/A | | | 95.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НовТех1Р1 | 19:00:01 | 102.33 | +0.05 | +0.05% | 102.28 | 102.63 | 102.3 | 102.64 | 102.53 | 249 | 255 310 | 25
| НовТех1Р2 | 19:00:01 | 109.65 | −0.29 | −0.26% | 109.94 | 110 | 109.02 | 111.16 | 109.99 | 3 886 | 4 274 079 | 310
| НовТех1Р3 | 19:00:01 | 96.65 | −0.24 | −0.25% | 96.89 | 96.63 | 96.61 | 97.3 | 96.74 | 341 | 329 884 | 38
| НовТех1Р4 | 19:00:01 | 102.85 | +0.15 | +0.15% | 102.7 | 103 | 101.63 | 103 | 102.61 | 2 613 | 2 681 069 | 258
| НовТех1Р5 | 19:00:01 | 106.09 | +0.59 | +0.56% | 105.5 | 105.51 | 104.85 | 106.6 | 105.75 | 924 | 977 140 | 117
| НовТех1Р6 | 19:00:01 | 101.8 | −0.01 | −0.01% | 101.81 | 101.8 | 101.8 | 101.8 | 101.8 | 61 | 62 098 | 4
| НовТехнБ1 | 19:00:00 | 96.48 | +2.26 | +2.40% | 94.22 | 95.01 | 94.47 | 96.48 | 95.09 | 986 | 937 598 | 158
| НовТехнБ2 | 19:00:01 | 86.26 | −0.28 | −0.32% | 86.54 | 86.54 | 86.06 | 86.87 | 86.37 | 1 394 | 1 204 065 | 232
| НовТехнБ3 | 19:00:01 | 94.87 | +0.5 | +0.53% | 94.37 | 94.44 | 92.4 | 94.95 | 94.16 | 2 246 | 2 114 875 | 162
| НорНик Б10 | 19:00:01 | 96.13 | +0.25 | +0.26% | 95.88 | 96.08 | 95.56 | 96.23 | 96.08 | 3 468 | 3 331 943 | 135
| НорНик БО9 | 19:00:01 | 97.3 | −0.2 | −0.21% | 97.5 | 97.01 | 96.99 | 97.73 | 97.16 | 430 013 | 417 809 725 | 150
| НорНикБ1P2 | 19:00:00 | 96.02 | +0.2 | +0.21% | 95.82 | 95.83 | 95.59 | 96.16 | 96 | 61 145 | 58 696 724 | 238
| НорНикБ1P5 | 19:00:00 | N/A | | | 99.0002 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НорНикБ1P6 | 19:00:00 | 99.4858 | +1.837 | +1.88% | 97.6488 | 99.4858 | 99.4858 | 99.4858 | 98.4814 | 1 | 11 124 | 1
| НорНикБ1P7 | 19:00:01 | 97.66 | +0.21 | +0.22% | 97.45 | 97.39 | 97.3 | 97.7 | 97.57 | 86 544 | 84 454 173 | 847
| НорНикБ1P8 | 19:00:01 | 102.3854 | −0.6135 | −0.60% | 102.9989 | 102.4959 | 102.0141 | 102.4967 | 102.2066 | 20 977 | 173 365 404 | 778
| НорНикБ1P9 | 19:00:01 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НорНикЗ25Д | 19:15:09 | 99.7008 | −1.1936 | −1.18% | 100.8944 | 100.2 | 99 | 100.3 | 99.5292 | 92 | 7 404 209 | 33
| НорНикЗ26Д | 19:16:22 | 96.4791 | −0.5208 | −0.54% | 96.9999 | 96.9928 | 96.4791 | 97.8783 | 97.064 | 82 | 6 435 946 | 25
| НэппиБО01 | 19:00:01 | 95.2 | +0.62 | +0.66% | 94.58 | 94 | 93.9 | 95.69 | 94.72 | 600 | 568 330 | 110
| ОВК ао | 19:17:05 | 42.6 | +1.26 | +3.05% | 41.34 | 41.7 | 41.64 | 43.14 | 42.48 | 3 512 184 | 149 219 412 | 9 314
| ОГК-2 2Р01 | 19:00:00 | 92.5 | +0.04 | +0.04% | 92.46 | 93.54 | 91.3 | 93.54 | 92.16 | 19 | 17 510 | 11
| ОГК-2 ао | 19:16:59 | 0.3537 | +0.0117 | +3.42% | 0.342 | 0.341 | 0.3401 | 0.3594 | 0.352 | 87 358 000 | 30 748 190 | 4 303
| ОДК 01 | 18:59:58 | 90.36 | −0.13 | −0.14% | 90.49 | 90.5 | 89.93 | 90.5 | 90.47 | 388 | 351 008 | 28
| Озон 1Р01 | 19:00:01 | 96.41 | −0.59 | −0.61% | 97 | 97 | 95.27 | 97 | 96.43 | 40 | 38 573 | 15
| Озон 1Р02 | 19:00:01 | 94.18 | +1.07 | +1.15% | 93.11 | 93.77 | 93 | 94.3 | 93.64 | 444 | 415 774 | 71
| ОйлРес1P1 | 19:00:01 | 107.15 | +0.36 | +0.34% | 106.79 | 106.8 | 106.15 | 107.6 | 107.08 | 15 472 | 16 567 604 | 1 067
| ОйлРесур01 | 19:00:01 | 80.96 | +0.79 | +0.99% | 80.17 | 80.17 | 79.98 | 81.03 | 80.53 | 2 994 | 2 411 135 | 340
| О'КЕЙ Б1Р2 | 18:59:58 | 79.28 | −0.1 | −0.13% | 79.38 | 78.67 | 77.88 | 80.11 | 78.68 | 265 | 208 492 | 64
| О'КЕЙ Б1Р4 | 19:00:00 | 78.05 | −0.48 | −0.61% | 78.53 | 80.97 | 77.98 | 80.97 | 78.24 | 19 | 14 866 | 11
| О'КЕЙ Б1Р5 | 19:00:01 | 89.1 | +0.88 | +1.00% | 88.22 | 88.17 | 88.16 | 89.1 | 88.81 | 4 170 | 3 703 265 | 152
| О'КЕЙ Б1Р6 | 19:00:01 | 89.67 | +0.7 | +0.79% | 88.97 | 89.01 | 88.34 | 90.4 | 89.42 | 5 503 | 4 920 993 | 270
| О'КЕЙ Б1Р7 | 19:00:01 | 103.65 | +0.64 | +0.62% | 103.01 | 103.01 | 103 | 105 | 104.15 | 9 787 | 10 192 772 | 372
| О'КЕЙ Ф1Р1 | 19:00:00 | 91.17 | −0.02 | −0.02% | 91.19 | 91.66 | 91.15 | 91.66 | 91.17 | 3 047 | 2 777 829 | 146
| Омега01 | 19:00:01 | 88.27 | +0.06 | +0.07% | 88.21 | 88.88 | 87.5 | 89.93 | 89.05 | 610 | 543 207 | 59
| ОМЗ-ап | 19:00:02 | 11 000 | +120 | +1.10% | 10 880 | 11 260 | 11 000 | 11 700 | 11 320 | 35 | 396 500 | 30
| ОмскОб20 | 19:00:00 | 96.71 | +0.05 | +0.05% | 96.66 | 96.71 | 95.87 | 97.12 | 96.4 | 321 | 216 601 | 65
| ОПИФ MM | 19:00:01 | 1 210.5 | +3 | +0.25% | 1 207.5 | 1 207.5 | 1 207.5 | 1 210.5 | 1 208 | 145 | 175 149 | 79
| Органик1Р1 | 19:00:01 | 104.95 | −0.35 | −0.33% | 105.3 | 105 | 104.02 | 105.15 | 104.91 | 242 | 253 875 | 89
| ОргСинт ао | 19:00:02 | 78.7 | 0 | 0% | 78.7 | 79 | 78.7 | 80.4 | 79.5 | 23 180 | 1 843 097 | 344
| ОргСинт ап | 19:00:02 | 20.71 | +0.43 | +2.12% | 20.28 | 20.6 | 20.6 | 21 | 20.78 | 76 530 | 1 589 916 | 310
| Оренб35003 | 18:59:58 | 99.13 | −0.31 | −0.31% | 99.44 | 99.51 | 98.56 | 99.54 | 99.12 | 906 | 179 613 | 91
| Оренб35004 | 18:59:58 | 88.52 | +0.08 | +0.09% | 88.44 | 96.68 | 85.11 | 96.68 | 86.87 | 828 | 719 297 | 233
| ОРЕОЛСтрой | 19:00:01 | N/A | | | 7 200 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОСТРОВМ-01 | 19:00:01 | 100.12 | 0 | 0% | 100.12 | 100.12 | 99.95 | 100.22 | 100.03 | 762 | 762 217 | 115
| ОФЗ 25085 | 08.05.2025 23:50:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 26207 | 19:16:41 | 87.513 | +0.228 | +0.26% | 87.285 | 87.318 | 87.285 | 87.911 | 87.557 | 221 348 | 193 805 370 | 1 512
| ОФЗ 26212 | 19:16:53 | 81.329 | +0.208 | +0.26% | 81.121 | 81.121 | 80.762 | 81.849 | 81.179 | 129 942 | 105 485 497 | 2 512
| ОФЗ 26218 | 19:16:35 | 72.849 | +0.173 | +0.24% | 72.676 | 72.65 | 72.615 | 73.35 | 72.939 | 20 830 | 15 193 261 | 1 208
| ОФЗ 26219 | 19:16:45 | 88.989 | −0.156 | −0.17% | 89.145 | 89.145 | 88.956 | 89.39 | 89.023 | 158 625 | 141 426 460 | 1 129
| ОФЗ 26221 | 19:16:52 | 65.935 | −0.067 | −0.10% | 66.002 | 66.002 | 65.8 | 67.319 | 66.171 | 75 959 | 50 263 153 | 1 716
| ОФЗ 26224 | 19:16:28 | 75.199 | −0.193 | −0.26% | 75.392 | 75.82 | 74.704 | 76.209 | 75.16 | 271 213 | 203 844 405 | 1 117
| ОФЗ 26225 | 19:17:05 | 61.449 | +0.285 | +0.47% | 61.164 | 61.164 | 60.908 | 62.057 | 61.667 | 1 203 863 | 742 391 954 | 2 091
| ОФЗ 26226 | 19:16:51 | 89.027 | −0.05 | −0.06% | 89.077 | 89.077 | 88.9 | 89.44 | 89.011 | 109 142 | 97 148 296 | 1 267
| ОФЗ 26228 | 19:16:51 | 74.029 | −0.38 | −0.51% | 74.409 | 74.49 | 74 | 75.25 | 74.323 | 357 143 | 265 439 708 | 1 456
| ОФЗ 26229 | 19:17:02 | 94.95 | +0.013 | +0.01% | 94.937 | 95.05 | 94.905 | 95.05 | 94.985 | 104 651 | 99 402 674 | 1 522
| ОФЗ 26230 | 19:16:49 | 58.452 | −0.339 | −0.58% | 58.791 | 58.809 | 58.239 | 59.457 | 58.705 | 177 397 | 104 140 706 | 3 612
| ОФЗ 26231 | 18:40:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 26232 | 19:17:05 | 80.2 | −0.242 | −0.30% | 80.442 | 80.599 | 79.814 | 80.949 | 80.051 | 279 454 | 223 523 088 | 1 086
| ОФЗ 26233 | 19:17:05 | 54.282 | +0.156 | +0.29% | 54.126 | 54.126 | 54.096 | 54.817 | 54.34 | 538 418 | 292 575 716 | 4 778
| ОФЗ 26234 | 19:16:58 | 97.403 | +0.028 | +0.03% | 97.375 | 97.375 | 97.375 | 97.45 | 97.418 | 1 127 996 | 1 098 874 976 | 2 787
| ОФЗ 26235 | 19:16:48 | 64.149 | −0.145 | −0.23% | 64.294 | 64.294 | 64.1 | 65.316 | 64.256 | 229 703 | 147 597 555 | 1 209
| ОФЗ 26236 | 19:16:56 | 76.658 | +0.006 | +0.01% | 76.652 | 76.652 | 76.447 | 77.57 | 76.708 | 35 309 | 27 084 690 | 906
| ОФЗ 26237 | 19:16:45 | 75.134 | +0.204 | +0.27% | 74.93 | 74.946 | 74.622 | 75.536 | 75.024 | 232 083 | 174 117 750 | 681
| ОФЗ 26238 | 19:17:05 | 52.943 | −0.185 | −0.35% | 53.128 | 53.29 | 52.88 | 53.573 | 53.176 | 900 894 | 479 058 887 | 15 555
| ОФЗ 26239 | 19:17:01 | 66.877 | +0.031 | +0.05% | 66.846 | 66.933 | 66.85 | 68.715 | 67.378 | 11 588 | 7 807 758 | 1 115
| ОФЗ 26240 | 19:16:50 | 57.584 | +0.034 | +0.06% | 57.55 | 57.586 | 57.301 | 58.26 | 57.646 | 151 647 | 87 417 724 | 2 973
| ОФЗ 26241 | 19:17:05 | 74.939 | +0.336 | +0.45% | 74.603 | 74.806 | 74.6 | 75.487 | 74.959 | 61 928 | 46 420 562 | 1 681
| ОФЗ 26242 | 19:16:54 | 79.97 | −0.477 | −0.59% | 80.447 | 80.598 | 79.514 | 81.4 | 79.95 | 953 603 | 762 406 816 | 3 182
| ОФЗ 26243 | 19:17:05 | 68.788 | +0.241 | +0.35% | 68.547 | 68.773 | 68.51 | 69.5 | 68.953 | 762 361 | 525 676 465 | 3 702
| ОФЗ 26244 | 19:16:37 | 80.747 | −0.235 | −0.29% | 80.982 | 81.071 | 80.653 | 81.6 | 81.186 | 44 441 | 36 079 578 | 2 481
| ОФЗ 26245 | 19:17:04 | 82.081 | +0.008 | +0.01% | 82.073 | 82.3 | 81.7 | 82.999 | 81.909 | 1 198 651 | 981 806 240 | 3 404
| ОФЗ 26246 | 19:17:03 | 81.527 | −0.113 | −0.14% | 81.64 | 82 | 81.347 | 82.599 | 81.631 | 6 087 190 | 4 967 068 341 | 5 619
| ОФЗ 26247 | 19:16:50 | 81.368 | +0.014 | +0.02% | 81.354 | 82 | 81.245 | 82.511 | 81.52 | 1 298 195 | 1 058 294 407 | 6 707
| ОФЗ 26248 | 19:17:04 | 81.124 | +0.05 | +0.06% | 81.074 | 81.51 | 81 | 82.106 | 81.175 | 2 787 943 | 2 263 129 347 | 12 835
| ОФЗ 29007 | 19:16:48 | 102.499 | −0.216 | −0.21% | 102.715 | 102.772 | 101.29 | 102.772 | 102.353 | 28 483 | 29 153 104 | 301
| ОФЗ 29008 | 19:16:55 | 103.849 | −0.58 | −0.56% | 104.429 | 104.739 | 103.653 | 104.739 | 103.998 | 11 040 | 11 481 428 | 244
| ОФЗ 29009 | 19:16:54 | 104.617 | −0.483 | −0.46% | 105.1 | 105.268 | 104.015 | 105.271 | 104.511 | 13 177 | 13 771 357 | 528
| ОФЗ 29010 | 19:16:44 | 104.951 | −0.316 | −0.30% | 105.267 | 105.47 | 104.942 | 105.5 | 105.039 | 4 767 | 5 007 224 | 256
| ОФЗ 29013 | 19:12:41 | 96.861 | −0.189 | −0.19% | 97.05 | 97.05 | 96.811 | 97.1 | 97.096 | 84 709 | 82 248 841 | 77
| ОФЗ 29014 | 19:17:03 | 99.17 | −0.044 | −0.04% | 99.214 | 99.214 | 99.15 | 99.225 | 99.161 | 255 255 | 253 113 494 | 1 123
| ОФЗ 29015 | 19:15:16 | 98.251 | −0.148 | −0.15% | 98.399 | 98.4 | 98.201 | 98.4 | 98.32 | 3 619 | 3 558 193 | 120
| ОФЗ 29016 | 19:16:52 | 98.81 | −0.038 | −0.04% | 98.848 | 98.848 | 98.65 | 98.945 | 98.818 | 74 257 | 73 379 456 | 369
| ОФЗ 29017 | 19:12:41 | 96.699 | −0.147 | −0.15% | 96.846 | 96.848 | 96.651 | 96.848 | 96.682 | 210 | 203 032 | 36
| ОФЗ 29018 | 19:17:02 | 97.049 | −0.049 | −0.05% | 97.098 | 97.1 | 97.041 | 97.1 | 97.047 | 300 | 291 140 | 28
| ОФЗ 29019 | 19:11:33 | 97.45 | −0.316 | −0.32% | 97.766 | 97.774 | 97.411 | 97.839 | 97.462 | 7 930 | 7 728 707 | 112
| ОФЗ 29020 | 19:12:41 | 98.452 | −0.147 | −0.15% | 98.599 | 98.403 | 98.4 | 98.674 | 98.439 | 73 580 | 72 431 363 | 340
| ОФЗ 29021 | 19:12:20 | 96.9 | −0.179 | −0.18% | 97.079 | 97.09 | 96.841 | 97.098 | 96.899 | 575 | 557 169 | 46
| ОФЗ 29022 | 19:13:26 | 97 | −0.527 | −0.54% | 97.527 | 97.387 | 96.96 | 97.39 | 97.006 | 5 516 | 5 350 825 | 84
| ОФЗ 29023 | 19:06:34 | 96.896 | −0.164 | −0.17% | 97.06 | 96.91 | 96.85 | 97.109 | 96.894 | 358 | 346 882 | 66
| ОФЗ 29024 | 19:16:59 | 94.89 | −0.376 | −0.39% | 95.266 | 95.3 | 94.701 | 95.3 | 94.94 | 3 931 | 3 732 108 | 306
| ОФЗ 29025 | 19:16:52 | 94.5 | +0.004 | 0% | 94.496 | 94.542 | 94.401 | 94.545 | 94.484 | 1 999 | 1 888 735 | 202
| ОФЗ 29026 | 19:17:03 | 96.15 | −0.1 | −0.10% | 96.25 | 96.479 | 96.021 | 96.479 | 96.15 | 5 495 | 5 283 420 | 103
| ОФЗ 29027 | 19:16:38 | 95.15 | −0.35 | −0.37% | 95.5 | 95.645 | 95 | 95.649 | 95.191 | 3 998 | 3 805 736 | 252
| ОФЗ 46011 | 19:16:59 | 709.024 | −31.046 | −4.20% | 740.07 | 799.997 | 669 | 800 | 763.569 | 58 | 132 861 | 32
| ОФЗ 46012 | 19:16:48 | 104.176 | −0.001 | 0% | 104.177 | 104.18 | 102.989 | 104.18 | 103.979 | 6 | 5 927 | 6
| ОФЗ 46020 | 19:16:37 | 59.346 | −0.175 | −0.29% | 59.521 | 59.86 | 58.986 | 60.397 | 59.575 | 2 240 | 1 334 487 | 256
| ОФЗ 46023 | 19:16:36 | 92.277 | +0.187 | +0.20% | 92.09 | 92.09 | 91.861 | 92.5 | 92.329 | 11 173 | 1 031 589 | 440
| ОФЗ 52002 | 19:16:37 | 79.089 | +0.24 | +0.30% | 78.849 | 79.441 | 78.952 | 79.447 | 79.03 | 1 703 | 2 202 172 | 87
| ОФЗ 52003 | 19:14:20 | 70.398 | −0.21 | −0.30% | 70.608 | 71.559 | 70.302 | 71.559 | 70.636 | 1 853 | 1 947 155 | 103
| ОФЗ 52004 | 19:14:21 | 67.2 | +0.6 | +0.90% | 66.6 | 67.314 | 66.597 | 68.041 | 67.089 | 15 841 | 14 863 614 | 134
| ОФЗ 52005 | 19:16:57 | 65.563 | −0.021 | −0.03% | 65.584 | 66.908 | 65.347 | 66.911 | 65.542 | 4 481 | 3 523 814 | 119
| ОхтаГрБП03 | 19:00:01 | 86.95 | +2.05 | +2.41% | 84.9 | 88.13 | 86.51 | 88.13 | 86.85 | 77 | 66 878 | 30
| ПавлАвт ао | 19:00:02 | 11 240 | +720 | +6.84% | 10 520 | 10 600 | 10 600 | 11 500 | 11 120 | 225 | 2 499 940 | 157
| ПАРУС-ДВН | 19:00:01 | 910 | 0 | 0% | 910 | 911 | 907 | 912 | 910 | 38 598 | 35 121 603 | 141
| ПАРУС-КРАС | 19:00:01 | 900 | +2 | +0.22% | 898 | 900 | 899 | 900 | 900 | 2 525 | 2 272 416 | 56
| ПАРУС-ЛОГ | 19:00:01 | 1 144 | +4 | +0.35% | 1 140 | 1 143 | 1 135 | 1 144 | 1 140 | 3 637 | 4 144 881 | 126
| ПАРУС-МАКС | 19:00:01 | 1 285 | +12 | +0.94% | 1 273 | 1 287 | 1 279 | 1 289 | 1 286 | 158 | 203 205 | 30
| ПАРУС-НОРД | 19:00:01 | 1 163 | +2 | +0.17% | 1 161 | 1 169 | 1 157 | 1 169 | 1 163 | 1 086 | 1 262 494 | 114
| ПАРУС-ОЗН | 19:00:01 | 8 170 | +18 | +0.22% | 8 152 | 8 285 | 8 103 | 8 297 | 8 175 | 115 | 940 117 | 45
| ПАРУС-СБЛ | 19:00:01 | 1 402 | −11 | −0.78% | 1 413 | 1 420 | 1 400 | 1 423 | 1 405 | 2 277 | 3 199 328 | 210
| ПАТРИОТ 01 | 19:00:00 | 97.52 | +0.07 | +0.07% | 97.45 | 97.45 | 96.94 | 98 | 97.5 | 226 | 220 345 | 42
| Патриот1Р1 | 19:00:01 | 101.6 | −0.2 | −0.20% | 101.8 | 101.8 | 101.03 | 101.86 | 101.51 | 1 851 | 1 879 036 | 217
| ПенсХол01 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПЕРЕСВ БП1 | 18:59:58 | N/A | | | 39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ БП2 | 18:59:58 | N/A | | | 31.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ БП5 | 18:59:58 | N/A | | | 31.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ С01 | 18:59:58 | 38.49 | +0.04 | +0.10% | 38.45 | 38.49 | 38.49 | 38.49 | 38.49 | 1 | 127 | 1
| ПЕРЕСВЕТБ2 | 18:59:58 | N/A | | | 24 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВЕТБ3 | 18:59:58 | 62.34 | 0 | 0% | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 1 | 623 | 1
| Перловский | 19:00:01 | 1 645 | −25 | −1.50% | 1 670 | 1 650 | 1 625 | 1 650 | 1 650 | 43 | 70 920 | 4
| ПермьЭнСб | 19:00:02 | 305 | +5.8 | +1.94% | 299.2 | 302 | 302 | 306.8 | 305.3 | 36 950 | 11 282 421 | 757
| ПермьЭнС-п | 19:00:02 | 312.4 | +3.8 | +1.23% | 308.6 | 310 | 305.6 | 316 | 312.2 | 18 560 | 5 793 688 | 448
| ПетрИнжP1 | 19:00:00 | 86.59 | +0.22 | +0.25% | 86.37 | 86.63 | 86.44 | 86.7 | 86.57 | 25 | 21 643 | 9
| Петснаб1Р1 | 19:00:00 | 90.08 | −7.55 | −7.73% | 97.63 | 90.08 | 90.08 | 91.16 | 90.46 | 16 | 6 079 | 8
| ПИК ао | 19:17:02 | 498 | +23.5 | +4.95% | 474.5 | 476.5 | 474.6 | 503.8 | 494.1 | 5 544 845 | 2 739 623 363 | 52 031
| ПИК БО-П04 | 18:59:58 | 101.35 | +1.93 | +1.94% | 99.42 | 101.33 | 99.01 | 101.98 | 101.81 | 212 | 215 828 | 13
| ПИК К 1P5 | 19:00:00 | 96.5 | −0.3999 | −0.41% | 96.8999 | 96.8998 | 96.18 | 96.93 | 96.4441 | 316 | 24 643 536 | 110
| Пиксода Б1 | 19:00:01 | 100 | 0 | 0% | 100 | 100 | 100 | 100 | 100 | 300 | 300 000 | 1
| ПИМ БО-02 | 19:00:01 | 91.44 | +0.26 | +0.29% | 91.18 | 91.72 | 91.17 | 91.76 | 91.25 | 871 | 794 803 | 55
| Пионер 1P6 | 19:00:00 | 96.27 | +0.22 | +0.23% | 96.05 | 96.02 | 95.89 | 96.39 | 96.17 | 1 440 | 1 038 625 | 123
| ПионЛизБО6 | 19:00:01 | 95.67 | −0.4 | −0.42% | 96.07 | 96.27 | 95.47 | 96.27 | 95.81 | 435 | 416 788 | 37
| ПионЛизБО7 | 19:00:01 | 99.98 | −0.02 | −0.02% | 100 | 99.98 | 99.9 | 100.02 | 99.98 | 5 106 | 5 105 132 | 226
| ПионЛизБП2 | 18:59:58 | 100.2 | +0.25 | +0.25% | 99.95 | 99.32 | 98.32 | 100.2 | 99.31 | 1 534 | 1 523 442 | 252
| ПионЛизБП3 | 18:59:58 | 99.8 | −0.2 | −0.20% | 100 | 99.99 | 98.9 | 100.1 | 99.52 | 1 387 | 1 380 358 | 224
| ПионЛизБП4 | 19:00:00 | 99.9 | −0.06 | −0.06% | 99.96 | 99.77 | 98.8 | 99.95 | 99.72 | 732 | 729 972 | 109
| ПионЛизБР5 | 19:00:00 | 96.54 | +0.24 | +0.25% | 96.3 | 96.35 | 96 | 96.88 | 96.53 | 503 | 485 562 | 90
| ПИР 1P1 | 19:00:01 | 90.81 | +0.3 | +0.33% | 90.51 | 90.02 | 90.01 | 91.64 | 90.55 | 635 | 575 000 | 91
| ПИР 1P2 | 19:00:01 | 99.38 | +0.02 | +0.02% | 99.36 | 99.38 | 99.38 | 99.38 | 99.38 | 38 | 37 764 | 2
| ПИФ Аленка | 19:00:01 | 25 500 | +300 | +1.19% | 25 200 | 25 600 | 25 500 | 25 900 | 25 600 | 62 | 1 587 000 | 17
| ПИФ АТРИУМ | 19:00:01 | 1 750 | +20 | +1.16% | 1 730 | 1 730 | 1 730 | 1 750 | 1 735 | 35 | 60 655 | 10
| ПИФ КОНСЕР | 19:00:01 | N/A | | | 2 500 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФ СЖилН | 05.05.2025 10:00:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФ СкладК | 19:00:01 | N/A | | | 86 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАКТИВ20 | 19:00:01 | 101 500 | −4 000 | −3.79% | 105 500 | 105 000 | 101 500 | 105 000 | 103 500 | 2 | 206 500 | 2
| ПИФАКТИВФЛ | 19:00:01 | N/A | | | 120 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАкции | 19:00:01 | 51.25 | +1.3 | +2.60% | 49.95 | 51.2 | 50.8 | 51.75 | 51.35 | 510 | 26 121 | 15
| ПИФАльфаАП | 07.03.2025 18:59:55 | N/A | | | 276 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАльфАП2 | 19:00:01 | N/A | | | 223 000 | 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 | 19:00:01 | 12 250 | +72 | +0.59% | 12 178 | 12 348 | 12 250 | 12 358 | 12 254 | 118 | 1 445 912 | 6
| ПИФАрсСИ | 19:00:01 | 10 112 | +22 | +0.22% | 10 090 | 10 166 | 10 112 | 10 166 | 10 134 | 5 | 50 668 | 2
| ПИФВариант | 16.03.2023 12:20:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФГРИНФЛО | 19:00:01 | 6 460 | −10 | −0.15% | 6 470 | 6 310 | 6 310 | 6 460 | 6 310 | 1 028 | 6 490 580 | 5
| ПИФЗалЗайм | 19:00:01 | N/A | | | 1 315 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФИнМосБр | 19:00:01 | 9 150 | +340 | +3.86% | 8 810 | 9 150 | 9 150 | 9 150 | 9 150 | 3 | 27 450 | 2
| ПИФКазна | 19:00:01 | 88.6 | +0.55 | +0.62% | 88.05 | 88.4 | 88.25 | 89 | 88.4 | 3 300 | 291 569 | 26
| ПИФКоммИнв | 19:00:01 | 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 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПИФПромПар | 19:00:01 | 40 000 | −3 000 | −6.98% | 43 000 | 40 000 | 40 000 | 40 000 | 40 000 | 1 | 40 000 | 1
| 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 | 19:00:01 | 300 | +2 | +0.67% | 298 | 305 | 295 | 306 | 304 | 1 280 | 388 950 | 33
| ПКБ 1Р-02 | 19:00:00 | 97.69 | +0.22 | +0.23% | 97.47 | 97.09 | 97.04 | 97.89 | 97.49 | 748 | 145 852 | 105
| ПКБ 1Р-03 | 19:00:00 | 97.43 | +0.25 | +0.26% | 97.18 | 97.01 | 97.01 | 97.48 | 97.41 | 23 | 6 721 | 21
| ПКБ 1Р-04 | 19:00:01 | 93.8 | +0.06 | +0.06% | 93.74 | 93.76 | 93.53 | 93.9 | 93.7 | 1 261 | 1 181 557 | 161
| ПКБ 1Р-05 | 19:00:01 | 94.74 | +0.13 | +0.14% | 94.61 | 94.5 | 94.5 | 94.8 | 94.6 | 1 136 | 1 074 643 | 70
| ПКБ 1Р-06 | 19:00:01 | 100.94 | +0.3 | +0.30% | 100.64 | 100.64 | 100.61 | 101.5 | 101.05 | 1 371 | 1 385 372 | 97
| ПКБ 1Р-07 | 19:00:01 | 103.68 | −0.12 | −0.12% | 103.8 | 103.89 | 103.12 | 103.89 | 103.56 | 7 994 | 8 278 729 | 216
| ПКБ 1Р-08 | 19:00:01 | 103.01 | +0.96 | +0.94% | 102.05 | 102.05 | 102.05 | 107 | 103.15 | 77 | 79 422 | 9
| ПКТ 01 | 18:59:58 | 91.39 | −0.83 | −0.90% | 92.22 | 90.62 | 90.62 | 91.77 | 91.19 | 64 | 58 360 | 12
| ПКТ 02 | 18:59:58 | 86.87 | −0.21 | −0.24% | 87.08 | 86.14 | 86.13 | 87.58 | 86.67 | 87 | 75 400 | 19
| ПКТ 03 | 18:59:58 | 89.88 | −0.11 | −0.12% | 89.99 | 90 | 88.86 | 90.99 | 90.5 | 48 | 43 441 | 8
| ПКТ 1P1 | 19:00:01 | 98.4 | +0.03 | +0.03% | 98.37 | 98.34 | 98.15 | 98.49 | 98.28 | 2 126 | 2 089 405 | 38
| ПНППК 1P01 | 18:59:58 | 96.45 | +0.06 | +0.06% | 96.39 | 96.4 | 95.08 | 96.45 | 96.08 | 57 | 54 764 | 11
| ПозТех-1Р2 | 19:00:00 | 94.59 | −0.71 | −0.75% | 95.3 | 95.3 | 94.13 | 95.35 | 94.48 | 12 157 | 11 485 637 | 344
| ПолиплП2Б1 | 19:00:01 | 100.5 | −0.08 | −0.08% | 100.58 | 100.67 | 99.91 | 100.99 | 100.43 | 1 309 | 1 314 681 | 60
| ПолиплП2Б2 | 19:00:01 | 99.33 | +0.18 | +0.18% | 99.15 | 99.15 | 98.85 | 99.45 | 99.03 | 49 569 | 49 089 706 | 294
| ПолиплП2Б3 | 19:00:01 | 104.9704 | −0.6055 | −0.57% | 105.5759 | 105.468 | 104.7562 | 105.468 | 105.1605 | 4 140 | 35 204 088 | 529
| ПолиплП2Б4 | 19:00:01 | 103.96 | −0.84 | −0.80% | 104.8 | 104.85 | 103.53 | 105.5 | 104.74 | 9 655 | 10 112 959 | 480
| Полюс | 19:17:05 | 1 733 | −15.8 | −0.90% | 1 748.8 | 1 749.8 | 1 702.2 | 1 763.8 | 1 725.2 | 1 403 329 | 2 423 921 081 | 62 082
| Полюс Б1P1 | 18:59:58 | 100.69 | +0.03 | +0.03% | 100.66 | 100.57 | 100.3 | 101.5 | 100.69 | 583 | 587 015 | 124
| Полюс Б1P2 | 19:00:00 | 95.3726 | −0.9672 | −1.00% | 96.3398 | 96.1 | 94.5 | 96.1 | 94.9186 | 800 | 8 479 165 | 126
| Полюс Б1P3 | 19:00:01 | 85.88 | +0.38 | +0.44% | 85.5 | 85.51 | 85.4 | 85.88 | 85.62 | 1 986 | 1 700 376 | 364
| Полюс Б1P4 | 19:00:01 | 102.39 | −0.2721 | −0.27% | 102.6621 | 102.71 | 102 | 103 | 102.4362 | 971 | 8 042 903 | 268
| ПолюсЗО28Д | 19:17:05 | 91.2961 | −1.4555 | −1.57% | 92.7516 | 92.7578 | 90.4021 | 92.7578 | 91.6389 | 119 | 8 817 936 | 59
| ПочтаР1P10 | 19:00:00 | 102.83 | −0.42 | −0.41% | 103.25 | 103.37 | 102.83 | 103.37 | 103.13 | 58 | 59 815 | 14
| ПочтаР2P01 | 19:00:00 | 86.9 | −0.1 | −0.11% | 87 | 86.99 | 86.1 | 87 | 86.91 | 930 | 808 277 | 57
| ПочтаР2P02 | 19:00:00 | 89.67 | −0.2 | −0.22% | 89.87 | 90.14 | 88.35 | 90.18 | 89.8 | 215 | 193 062 | 57
| ПочтаР2P03 | 19:00:00 | 80.8 | +0.29 | +0.36% | 80.51 | 81.36 | 78.7 | 81.36 | 80.01 | 486 | 388 860 | 74
| ПочтаР2P04 | 19:00:00 | 81.81 | +0.14 | +0.17% | 81.67 | 81.82 | 80.1 | 83.02 | 81.82 | 2 251 | 1 841 790 | 136
| ПочтаРБ1P2 | 18:59:58 | 96.45 | +1.16 | +1.22% | 95.29 | 95.43 | 94.51 | 96.45 | 95.71 | 155 | 148 358 | 53
| ПочтаРБ1P3 | 18:59:58 | 90.59 | +0.09 | +0.10% | 90.5 | 89.1 | 89.06 | 90.81 | 90.4 | 30 | 27 119 | 14
| ПочтаРБ1P4 | 18:59:58 | 91.49 | +1.19 | +1.32% | 90.3 | 91.76 | 90 | 92.09 | 90.97 | 91 | 82 780 | 31
| ПочтаРБ1P5 | 18:59:58 | 91.1 | +1.11 | +1.23% | 89.99 | 90.95 | 90.69 | 91.21 | 91.06 | 114 | 103 812 | 25
| ПочтаРБ1P6 | 18:59:58 | 95.88 | −0.58 | −0.60% | 96.46 | 96.48 | 95.88 | 96.57 | 96.16 | 229 | 220 216 | 15
| ПочтаРБ1P7 | 18:59:58 | 101.65 | +1.01 | +1.00% | 100.64 | 100.81 | 100.81 | 101.81 | 101.65 | 2 876 | 2 923 432 | 14
| ПочтаРБ1P8 | 18:59:58 | 100.02 | −0.48 | −0.48% | 100.5 | 100.5 | 100.02 | 101 | 100.56 | 147 | 147 829 | 13
| ПочтаРБ1P9 | 19:00:00 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРосБ2 | 18:59:58 | 96.09 | −3.91 | −3.91% | 100 | 100 | 96.08 | 100 | 96.2 | 34 | 32 710 | 9
| ПочтаРосБ3 | 18:59:58 | N/A | | | 102.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРосБ4 | 18:59:58 | 95.51 | −3.46 | −3.50% | 98.97 | 98.98 | 95.51 | 98.98 | 96.95 | 3 | 2 908 | 3
| ПравоурмБ1 | 18:59:58 | N/A | | | 102.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПрактЛК1Р1 | 19:00:01 | 92.02 | +0.02 | +0.02% | 92 | 92.14 | 92.02 | 92.57 | 92.05 | 126 | 96 848 | 16
| ПрактЛК1Р2 | 19:00:01 | 94.74 | −0.24 | −0.25% | 94.98 | 94.97 | 93.71 | 95.88 | 94.63 | 414 | 215 474 | 92
| ПрактЛК1Р3 | 19:00:01 | 94.62 | +0.23 | +0.24% | 94.39 | 94.01 | 93.86 | 94.62 | 94.01 | 265 | 187 010 | 18
| Приморье | 19:00:02 | 29 400 | +400 | +1.38% | 29 000 | 29 400 | 29 400 | 29 800 | 29 600 | 5 | 147 600 | 5
| Пркт1111Р1 | 19:00:01 | 87 | −0.01 | −0.01% | 87.01 | 87.5 | 85.6 | 87.5 | 86.48 | 638 | 551 727 | 47
| ПР-Лиз 1P3 | 18:59:58 | 100.09 | 0 | 0% | 100.09 | 99.96 | 99.5 | 100.26 | 99.99 | 321 | 320 960 | 25
| ПР-Лиз 2P1 | 19:00:00 | 100.1 | +0.11 | +0.11% | 99.99 | 100.1 | 99.44 | 100.86 | 99.79 | 1 012 | 1 009 843 | 94
| ПР-Лиз 2P2 | 19:00:01 | 84.28 | +0.22 | +0.26% | 84.06 | 84.06 | 83.68 | 84.87 | 84.11 | 3 256 | 2 738 473 | 271
| Продкорп01 | 19:00:00 | 91.12 | −0.34 | −0.37% | 91.46 | 90.41 | 90.41 | 91.12 | 90.87 | 26 | 11 814 | 8
| ПРОМОМЕД | 19:17:03 | 401.8 | +5.2 | +1.31% | 396.6 | 396.6 | 395.9 | 404.8 | 401 | 57 608 | 23 101 429 | 1 920
| ПрУдмР08 | 19:00:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ 02 | 18:59:58 | 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 | 19:00:01 | 99.5 | 0 | 0% | 99.5 | 99.5 | 99.13 | 99.52 | 99.36 | 7 065 | 7 019 622 | 254
| ПСБ 3P-10 | 19:00:01 | 102.93 | +0.1 | +0.10% | 102.83 | 102.56 | 102.08 | 102.93 | 102.76 | 3 774 | 3 878 226 | 229
| ПСБ 3P-11 | 19:00:01 | 102.79 | −0.1 | −0.10% | 102.89 | 103.22 | 101.9 | 103.23 | 102.9 | 869 | 894 181 | 97
| ПСБ 3P-13 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-01 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-02 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-03 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ обл03 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБЛизП01 | 19:00:01 | 111.75 | +0.76 | +0.68% | 110.99 | 111.2 | 110.32 | 111.79 | 111.42 | 2 423 | 2 699 639 | 290
| ПУБ001Р-01 | 19:00:01 | 96 | +0.71 | +0.75% | 95.29 | 95.34 | 95.27 | 96.01 | 95.58 | 1 392 | 1 330 543 | 157
| ПушкПЗ1Р01 | 19:00:01 | 88.81 | −0.92 | −1.03% | 89.73 | 89.92 | 88.79 | 89.92 | 89.27 | 343 | 306 180 | 62
| ПушкПЗ1Р02 | 19:00:01 | 80.5 | +0.1 | +0.12% | 80.4 | 80.49 | 80.14 | 83.99 | 81.2 | 556 | 451 469 | 99
| ПушкПЗ1Р03 | 19:00:01 | 80.38 | +0.16 | +0.20% | 80.22 | 80.37 | 80.14 | 80.38 | 80.35 | 230 | 184 797 | 33
| ПушкПЗБО1 | 19:00:00 | 95.14 | +0.19 | +0.20% | 94.95 | 94.96 | 94.08 | 95.8 | 95.04 | 1 420 | 472 370 | 56
| ПЮДМ БО-П2 | 19:00:00 | 98.65 | +0.25 | +0.25% | 98.4 | 98.43 | 98.4 | 98.69 | 98.58 | 25 | 246 442 | 19
| РазумИнвес | 19:00:01 | 940 | −25.4 | −2.63% | 965.4 | 910 | 810 | 940 | 900.4 | 118 | 106 246 | 8
| Распадская | 19:16:57 | 246.5 | +2.75 | +1.13% | 243.75 | 242.2 | 241.9 | 249.85 | 247.6 | 299 000 | 74 038 320 | 1 916
| РАТ 001-01 | 19:00:01 | 88.1 | +0.1 | +0.11% | 88 | 90.73 | 88.1 | 90.74 | 89.68 | 22 | 19 729 | 7
| РВК-Ин1Р01 | 19:00:00 | N/A | | | 93.5 | N/A | N/A | N/A | 93.52 | 0 | 0 | 0
| РГ Лиз 1P1 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГ Лиз 1P2 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГ Лиз 1P3 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГС СК ао | 19:00:02 | 0.2386 | +0.0036 | +1.53% | 0.235 | 0.24 | 0.2354 | 0.2488 | 0.2402 | 30 085 000 | 7 225 158 | 566
| РДБанк ао | 19:00:02 | 141 | +3 | +2.17% | 138 | 140 | 140 | 143.5 | 142 | 750 | 106 490 | 29
| РДВ ТЕХ 01 | 19:00:01 | 100.18 | −0.02 | −0.02% | 100.2 | 100.2 | 100.11 | 100.22 | 100.18 | 2 162 | 2 165 826 | 184
| РЕАТОРГ1Р1 | 19:00:00 | 96.52 | −0.21 | −0.22% | 96.73 | 96.73 | 95.64 | 97.17 | 96.53 | 408 | 118 150 | 52
| РегПрод1Р2 | 19:00:00 | 88.73 | −0.24 | −0.27% | 88.97 | 88.85 | 87.32 | 88.85 | 87.85 | 114 | 75 111 | 23
| РегПрод1Р4 | 19:00:01 | 93.95 | −0.58 | −0.61% | 94.53 | 93.36 | 93.36 | 94.38 | 94.04 | 470 | 441 989 | 87
| РедСофт2P4 | 19:00:01 | 95.5 | +0.42 | +0.44% | 95.08 | 95.14 | 95.09 | 95.55 | 95.26 | 125 | 119 072 | 29
| РедСофт2P5 | 19:00:01 | 102.82 | +0.88 | +0.86% | 101.94 | 102.83 | 102.2 | 103.45 | 102.74 | 51 | 52 399 | 22
| Реиннол1P2 | 19:00:00 | 91.3 | +0.02 | +0.02% | 91.28 | 91.5 | 91.11 | 91.66 | 91.21 | 98 | 89 383 | 22
| Рекорд01 | 19:00:01 | 99.4 | +0.25 | +0.25% | 99.15 | 97.11 | 97.11 | 99.66 | 99.26 | 363 | 360 311 | 65
| РенДохПРО | 19:00:01 | 918.5 | +3.5 | +0.38% | 915 | 915.5 | 910 | 922 | 918 | 1 614 | 1 481 403 | 45
| Ренессанс | 19:17:00 | 114.02 | +1.34 | +1.19% | 112.68 | 112.68 | 112.02 | 115.26 | 114.12 | 426 930 | 48 717 181 | 4 397
| РенКредБО4 | 19:00:00 | 93.41 | +0.02 | +0.02% | 93.39 | 93 | 93 | 93.8 | 93.61 | 206 | 192 835 | 45
| РенКредБО6 | 19:00:00 | 90.06 | +0.21 | +0.23% | 89.85 | 89.83 | 89.33 | 90.3 | 89.58 | 1 638 | 1 467 372 | 76
| Рентал ПРО | 19:00:01 | 964.7 | +3.3 | +0.34% | 961.4 | 970 | 963 | 970 | 964.1 | 3 085 | 2 974 223 | 137
| РесБел 331 | 18:59:58 | 97 | −0.7567 | −0.77% | 97.7567 | 97.7001 | 97 | 97.7001 | 97.3639 | 54 | 4 251 397 | 24
| РесБел 334 | 18:59:58 | 96.25 | −0.7489 | −0.77% | 96.9989 | 97.9928 | 96.25 | 97.993 | 96.4045 | 93 | 7 249 709 | 24
| РесБел 335 | 18:59:58 | 89.15 | −0.55 | −0.61% | 89.7 | 90 | 88.9145 | 90 | 89.2323 | 2 312 | 166 820 826 | 61
| РесБел 336 | 18:59:58 | 89.8089 | −0.0397 | −0.04% | 89.8486 | 89.98 | 89.8089 | 90.7727 | 89.9475 | 24 | 1 745 582 | 12
| РЕСОЛиБП05 | 18:59:58 | 96.81 | +0.1 | +0.10% | 96.71 | 96.71 | 96.25 | 96.82 | 96.73 | 631 | 610 371 | 47
| РЕСОЛиБП11 | 19:00:00 | 97.05 | +0.46 | +0.48% | 96.59 | 97.96 | 94.75 | 98 | 95.81 | 328 | 314 253 | 51
| РЕСОЛиБП16 | 19:00:01 | 114.99 | 0 | 0% | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | 2 | 2 300 | 2
| РЕСОЛиБП22 | 19:00:01 | 89.45 | +0.34 | +0.38% | 89.11 | 89.25 | 89.24 | 89.9 | 89.51 | 472 | 422 468 | 37
| РЕСОЛиБП23 | 19:00:01 | 111.32 | +0.38 | +0.34% | 110.94 | 112.45 | 110.02 | 112.97 | 111.93 | 893 | 999 521 | 93
| РЕСОЛиБП25 | 19:00:01 | 93.8 | −0.29 | −0.31% | 94.09 | 94.11 | 93.46 | 94.11 | 93.97 | 984 | 924 709 | 61
| РЕСОЛиБП26 | 19:00:01 | 100.01 | 0 | 0% | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | 3 | 3 000 | 1
| РЕСОЛиБП27 | 19:00:01 | N/A | | | 102.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛиз2П1 | 19:00:00 | 99.03 | −0.17 | −0.17% | 99.2 | 99.27 | 99.03 | 99.27 | 99.18 | 123 | 121 994 | 14
| РЕСОЛиз2П2 | 19:00:00 | 99.34 | −0.15 | −0.15% | 99.49 | 99.34 | 99.34 | 99.34 | 99.34 | 1 | 993 | 1
| РЕСОЛиз2П5 | 19:00:01 | 92.21 | −0.14 | −0.15% | 92.35 | 92.29 | 92.2 | 92.3 | 92.22 | 763 | 703 630 | 51
| РЕСОЛизБ03 | 18:59:58 | 100.98 | −12.98 | −11.39% | 113.96 | 98.32 | 97.02 | 100.98 | 98.06 | 43 | 42 165 | 19
| РЕСОЛизБ04 | 18:59:58 | 114.76 | +3.68 | +3.31% | 111.08 | 114.76 | 114.76 | 114.76 | 114.76 | 1 | 1 148 | 1
| РЕСОЛизБ05 | 18:59:58 | 109.99 | +0.03 | +0.03% | 109.96 | 109.98 | 109.98 | 109.99 | 109.99 | 2 | 2 200 | 2
| РЕСОЛизБ06 | 19:00:00 | 98 | +0.19 | +0.19% | 97.81 | 97.76 | 97.51 | 98 | 97.68 | 424 | 414 170 | 40
| РЕСОЛизБ09 | 19:00:00 | N/A | | | 101.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБП1 | 19:00:00 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБП8 | 19:00:00 | 104.64 | +0.58 | +0.56% | 104.06 | 104.61 | 103.52 | 105.54 | 104.85 | 59 | 61 860 | 17
| РЕСОЛизБП9 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-01 | 19:00:00 | N/A | | | 88.87 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-02 | 19:00:00 | N/A | | | 88.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-03 | 19:00:00 | N/A | | | 93.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-04 | 19:00:00 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-05 | 07.05.2025 19:00:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-06 | 19:00:00 | 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 | 19:00:00 | N/A | | | 96.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-05R | 18:59:58 | 91.56 | +0.58 | +0.64% | 90.98 | 91.43 | 90.82 | 91.64 | 91.56 | 476 | 435 813 | 65
| РЖД 1Р-06R | 18:59:58 | 100.45 | −0.03 | −0.03% | 100.48 | 100.48 | 100.15 | 100.94 | 100.15 | 28 796 | 28 839 798 | 42
| РЖД 1Р-07R | 18:59:58 | 99.64 | −0.4 | −0.40% | 100.04 | 100.04 | 99.64 | 100.04 | 99.68 | 52 | 51 836 | 11
| РЖД 1Р-08R | 18:59:58 | 93.89 | +0.16 | +0.17% | 93.73 | 93.54 | 93 | 93.98 | 93.6 | 216 | 202 177 | 35
| РЖД 1Р-09R | 18:59:58 | N/A | | | 100.09 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-13R | 18:59:58 | 80.56 | +0.11 | +0.14% | 80.45 | 80.28 | 79.29 | 80.56 | 80.35 | 139 | 111 685 | 41
| РЖД 1Р-14R | 18:59:58 | 78.7 | −1.35 | −1.69% | 80.05 | 80.03 | 77.33 | 80.03 | 77.88 | 5 384 | 4 193 032 | 469
| РЖД 1Р-15R | 18:59:58 | N/A | | | 103.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-16R | 18:59:58 | 89.79 | −0.02 | −0.02% | 89.81 | 88.88 | 88.88 | 89.79 | 89.57 | 462 | 413 821 | 68
| РЖД 1Р-17R | 18:59:58 | 94.63 | +0.07 | +0.07% | 94.56 | 94.62 | 94.53 | 94.86 | 94.62 | 973 | 920 647 | 87
| РЖД 1Р-18R | 19:00:00 | 90.6 | −0.17 | −0.19% | 90.77 | 91.36 | 90.06 | 91.36 | 90.38 | 105 | 94 895 | 18
| РЖД 1Р-19R | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-20R | 19:00:00 | 85.17 | +0.86 | +1.02% | 84.31 | 84.31 | 84.05 | 87.95 | 85.29 | 843 | 719 004 | 121
| РЖД 1Р-21R | 19:00:00 | 82.03 | +0.84 | +1.03% | 81.19 | 81.2 | 81.01 | 82.3 | 81.47 | 1 558 | 1 269 368 | 101
| РЖД 1Р-22R | 08.05.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-23R | 08.05.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-24R | 19:00:00 | 93.5 | −0.24 | −0.26% | 93.74 | 94.96 | 92.77 | 94.97 | 93.68 | 216 | 202 339 | 81
| РЖД 1Р-25R | 08.05.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-26R | 19:00:01 | 97.88 | −0.13 | −0.13% | 98.01 | 98.12 | 97.61 | 98.15 | 97.86 | 6 973 | 6 823 484 | 497
| РЖД 1Р-27R | 19:00:01 | 100 | −0.14 | −0.14% | 100.14 | 100.36 | 99.81 | 100.45 | 100.01 | 2 868 | 2 868 178 | 196
| РЖД 1Р-28R | 19:00:01 | 96 | −0.5 | −0.52% | 96.5 | 96.15 | 95.55 | 96.15 | 95.89 | 30 459 | 29 206 260 | 1 216
| РЖД 1Р-29R | 19:00:01 | 99.17 | +1.1 | +1.12% | 98.07 | 99.51 | 98.09 | 99.78 | 99.43 | 21 | 20 880 | 9
| РЖД 1Р-30R | 19:00:01 | N/A | | | 103.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-31R | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-32R | 19:00:01 | 97.9 | +0.22 | +0.23% | 97.68 | 97.7 | 97.58 | 98.79 | 97.88 | 7 161 | 7 009 336 | 551
| РЖД 1Р-33R | 19:00:01 | 99.85 | −0.13 | −0.13% | 99.98 | 99.99 | 98.69 | 100.01 | 99.45 | 3 288 | 3 270 020 | 350
| РЖД 1Р-34R | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-35R | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-36R | 19:00:01 | 108.84 | −0.26 | −0.24% | 109.1 | 109.2 | 108.21 | 109.9 | 108.6 | 40 767 | 44 351 089 | 330
| РЖД 1Р-37R | 19:00:01 | 109.17 | +1.18 | +1.09% | 107.99 | 108.45 | 107.66 | 109.17 | 108.05 | 3 177 | 3 432 812 | 97
| РЖД 1Р-38R | 19:00:01 | 104.99 | +0.21 | +0.20% | 104.78 | 105.07 | 104.62 | 106.35 | 105.04 | 192 271 | 201 957 353 | 1 030
| РЖД 1Р-39R | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-40R | 19:00:01 | 104 | +0.58 | +0.56% | 103.42 | 103.62 | 103.42 | 104.45 | 103.95 | 22 501 | 23 390 617 | 371
| РЖД 1Р-41R | 19:00:01 | 100.75 | +0.34 | +0.34% | 100.41 | 100.41 | 100.41 | 100.98 | 100.6 | 15 934 | 16 029 578 | 326
| РЖД 1Р-42R | 19:00:01 | 101.44 | −0.28 | −0.28% | 101.72 | 101.75 | 101.35 | 101.98 | 101.61 | 71 085 | 72 228 299 | 705
| РЖД 36 обл | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД Б01P1R | 18:59:58 | 99.68 | +0.09 | +0.09% | 99.59 | 99.76 | 99.36 | 99.76 | 99.53 | 965 | 960 460 | 61
| РЖД Б01P2R | 18:59:58 | 91.32 | +0.29 | +0.32% | 91.03 | 91.03 | 90.8 | 91.55 | 91.11 | 152 | 138 492 | 49
| РЖД Б01P3R | 18:59:58 | 100.2 | +0.02 | +0.02% | 100.18 | 100.18 | 99.92 | 100.5 | 100.22 | 2 828 | 2 834 212 | 27
| РЖД Б01P4R | 18:59:58 | 97.33 | −0.04 | −0.04% | 97.37 | 97.18 | 97.12 | 97.52 | 97.13 | 434 | 421 554 | 12
| РЖД БО-02 | 18:59:58 | 100.31 | −0.12 | −0.12% | 100.43 | 100.43 | 100.25 | 100.58 | 100.26 | 6 201 | 6 217 417 | 76
| РЖД БО-05 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД БО-07 | 18:59:58 | 93 | −1.18 | −1.25% | 94.18 | 94.16 | 93 | 94.17 | 93.37 | 9 | 8 403 | 7
| РЖД БО-11 | 18:59:58 | N/A | | | 102.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД БО-17 | 18:59:58 | 79.39 | +0.98 | +1.25% | 78.41 | 76.12 | 76.08 | 79.8 | 78.74 | 114 | 89 762 | 45
| РЖД-28 обл | 18:59:58 | 100.98 | 0 | 0% | 100.98 | 100.43 | 100.42 | 100.99 | 100.85 | 174 | 175 486 | 40
| РЖД-30 обл | 18:59:58 | 101.45 | −2.55 | −2.45% | 104 | 101.5 | 100.17 | 101.5 | 101.35 | 4 337 | 4 395 446 | 227
| РЖД-32 обл | 18:59:58 | 90.2 | −0.69 | −0.76% | 90.89 | 91.24 | 90.2 | 91.24 | 90.96 | 652 | 593 077 | 29
| РЖД-33 обл | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-34 обл | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-35 обл | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-41 обл | 18:59:58 | 107.3 | −1.23 | −1.13% | 108.53 | 108 | 107.29 | 108 | 107.57 | 806 | 867 024 | 43
| РЖД-42 обл | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖДЗО25-2Р | 19:15:29 | 95.66 | −0.04 | −0.04% | 95.7 | 95.94 | 95.66 | 96.97 | 95.77 | 808 | 77 379 520 | 21
| РЖДЗО261ФР | 19:16:44 | 95.5549 | −0.745 | −0.77% | 96.2999 | 97 | 95.5549 | 97 | 96.1371 | 5 | 2 354 257 | 4
| РЖДЗО26-2Р | 19:16:33 | 86.5 | −0.39 | −0.45% | 86.89 | 86.89 | 86 | 86.89 | 86.15 | 47 | 4 049 120 | 19
| РЖДЗО28-1Р | 19:15:02 | 75 | −0.89 | −1.17% | 75.89 | 75.5 | 75 | 75.99 | 75.17 | 114 | 8 569 460 | 31
| РЖДЗО282ФР | 19:16:50 | 90.8 | −0.143 | −0.16% | 90.943 | 90.8 | 90.8 | 90.8 | 90.8 | 1 | 444 712 | 1
| РЖДЗО28-3Р | 19:14:56 | 75.25 | +0.25 | +0.33% | 75 | 73.97 | 73.97 | 76.62 | 75.61 | 4 | 302 450 | 4
| РитйлБФ1P1 | 19:00:00 | 99.32 | −0.09 | −0.09% | 99.41 | 99.41 | 99.29 | 99.49 | 99.35 | 6 709 | 1 666 270 | 177
| РитйлБФ1P2 | 19:00:00 | 91.4 | +0.24 | +0.26% | 91.16 | 91.58 | 91 | 91.58 | 91.45 | 12 559 | 11 485 230 | 149
| РКС2Р3 | 19:00:01 | 84.91 | +0.25 | +0.30% | 84.66 | 84.66 | 83.85 | 85.49 | 84.88 | 1 528 | 1 296 920 | 208
| РКС2Р4 | 19:00:01 | 82.99 | −0.5 | −0.60% | 83.49 | 82.87 | 82.5 | 83.05 | 82.83 | 1 211 | 1 003 112 | 133
| РКСЭталон1 | 19:00:00 | 93.63 | −0.12 | −0.13% | 93.75 | 94.2 | 93.41 | 94.2 | 93.61 | 3 829 | 1 071 621 | 128
| РКСЭталон2 | 19:00:01 | 90.88 | −0.04 | −0.04% | 90.92 | 91.34 | 90.66 | 91.34 | 90.83 | 1 023 | 463 744 | 88
| РКСЭталон3 | 19:00:01 | 90.37 | −0.23 | −0.25% | 90.6 | 90.77 | 89.9 | 90.77 | 90.13 | 16 150 | 11 024 691 | 161
| РКСЭталон4 | 19:00:01 | 100.09 | −0.04 | −0.04% | 100.13 | 100.13 | 100.05 | 100.19 | 100.14 | 15 893 | 11 987 937 | 670
| РН-ЗапСиб | 19:00:01 | 92 | +0.8 | +0.88% | 91.2 | 93 | 91.2 | 93.8 | 92.6 | 5 080 | 470 552 | 52
| РОВИ 1Р1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роделен1P3 | 19:00:00 | 100.99 | +0.26 | +0.26% | 100.73 | 100.84 | 100.7 | 100.99 | 100.92 | 869 | 755 505 | 103
| Роделен1P4 | 19:00:00 | 97.79 | +0.11 | +0.11% | 97.68 | 97.78 | 97.49 | 97.8 | 97.62 | 432 | 421 724 | 75
| Роделен2P1 | 19:00:01 | 93.45 | −0.13 | −0.14% | 93.58 | 93.46 | 92.78 | 93.94 | 93.18 | 1 195 | 1 113 509 | 134
| Роделен2P2 | 19:00:01 | 84.59 | +0.99 | +1.18% | 83.6 | 83.6 | 83.52 | 84.59 | 84 | 2 643 | 2 220 076 | 241
| Роделен2P3 | 19:00:01 | 103.18 | +1.05 | +1.03% | 102.13 | 102.61 | 101.9 | 103.57 | 102.76 | 5 875 | 6 037 180 | 489
| РОЛЬФ 1Р03 | 19:00:01 | 92.26 | +0.62 | +0.68% | 91.64 | 91.78 | 91.58 | 92.26 | 91.97 | 536 | 492 973 | 51
| РОЛЬФ 1Р04 | 19:00:01 | 101.23 | +0.3 | +0.30% | 100.93 | 101.02 | 100.93 | 101.43 | 101.13 | 1 032 | 1 043 640 | 121
| РОЛЬФ 1Р05 | 19:00:01 | 103.81 | +0.31 | +0.30% | 103.5 | 103.1 | 102.25 | 104.56 | 103.52 | 1 364 | 1 411 999 | 191
| РОЛЬФ 1Р06 | 19:00:01 | 100.5 | −0.35 | −0.35% | 100.85 | 100.16 | 100.16 | 100.5 | 100.5 | 732 | 735 639 | 21
| РОЛЬФ 1Р07 | 19:00:01 | 102.39 | −0.27 | −0.26% | 102.66 | 102.7 | 101.58 | 103 | 102.44 | 6 071 | 6 218 987 | 528
| РосcетУрБ3 | 18:59:58 | N/A | | | 99.17 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосcетУрБ4 | 18:59:58 | 96.1 | +1.42 | +1.50% | 94.68 | 96.1 | 96.1 | 96.1 | 96.1 | 1 | 961 | 1
| Росагрл1Р1 | 19:00:00 | 99.59 | 0 | 0% | 99.59 | 99.5 | 99.5 | 99.59 | 99.54 | 32 | 31 853 | 10
| Росагрл1Р2 | 19:00:00 | 90.76 | +0.18 | +0.20% | 90.58 | 90.73 | 90.73 | 90.77 | 90.76 | 9 | 8 169 | 4
| Росагрл1Р3 | 19:00:00 | 87.74 | −0.21 | −0.24% | 87.95 | 87.21 | 87.21 | 88.21 | 87.58 | 63 | 55 176 | 8
| Росагрл1Р4 | 19:00:01 | 96.43 | −2.45 | −2.48% | 98.88 | 92.51 | 92.01 | 98.85 | 96.15 | 723 | 695 147 | 46
| Росагрл1Р5 | 19:00:01 | 93.46 | −0.31 | −0.33% | 93.77 | 93.54 | 93.22 | 93.54 | 93.48 | 1 067 | 997 456 | 114
| Росагрл2Р1 | 19:00:01 | 95.81 | +0.11 | +0.11% | 95.7 | 95.7 | 95.7 | 96.5 | 96.22 | 289 | 278 084 | 49
| Росагрл2Р3 | 19:00:01 | 92.51 | −1.79 | −1.90% | 94.3 | 94.3 | 91.16 | 94.5 | 92.06 | 10 202 | 9 392 292 | 408
| Росагрл2Р5 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОСИНТЕРао | 19:00:02 | 120 | +3.2 | +2.74% | 116.8 | 118 | 117 | 121 | 119.4 | 4 670 | 557 978 | 37
| Росморп1Р1 | 19:00:00 | 97.45 | 0 | 0% | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | 1 | 244 | 1
| РОСНАН2P2 | 19:00:00 | N/A | | | 102.48 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОСНАНО 8 | 18:59:58 | 80.02 | +0.03 | +0.04% | 79.99 | 79.64 | 79.64 | 80.11 | 79.8 | 911 | 727 019 | 62
| Роснефть | 19:17:05 | 458 | +14.1 | +3.18% | 443.9 | 446 | 443.9 | 463 | 456.6 | 5 448 620 | 2 487 469 000 | 75 641
| Роснфт1P1 | 18:59:58 | N/A | | | 103.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P2 | 18:59:58 | 103 | +0.02 | +0.02% | 102.98 | 102.94 | 102.94 | 103.01 | 102.98 | 10 | 10 298 | 6
| Роснфт1P3 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P4 | 18:59:58 | 86.94 | −0.03 | −0.03% | 86.97 | 86.3 | 86.3 | 87.32 | 86.87 | 316 | 274 498 | 102
| Роснфт1P5 | 06.05.2025 19:00:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P6 | 18:59:58 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P7 | 18:59:58 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P8 | 18:59:58 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P1 | 18:59:58 | N/A | | | 101.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P10 | 19:00:00 | 99.13 | +0.22 | +0.22% | 98.91 | 99 | 99 | 99.5 | 99.16 | 137 | 135 843 | 22
| Роснфт2P11 | 08.05.2025 18:23:27 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P12 | 19:00:00 | N/A | | | 107.2097 | N/A | N/A | N/A | 102.5462 | 0 | 0 | 0
| Роснфт2P13 | 19:00:01 | 102.9995 | +0.5999 | +0.59% | 102.3996 | 101.4372 | 101.4372 | 102.9995 | 102.6396 | 2 | 22 860 | 2
| Роснфт2P2 | 18:59:58 | N/A | | | 101.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P3 | 18:59:58 | 94.4 | +0.01 | +0.01% | 94.39 | 94.39 | 94.07 | 94.44 | 94.11 | 130 | 122 339 | 13
| Роснфт2P4 | 18:59:58 | 96.55 | +0.21 | +0.22% | 96.34 | 96.43 | 95.62 | 96.57 | 96.03 | 923 | 886 397 | 74
| Роснфт2P5 | 18:59:58 | 83.86 | +0.42 | +0.50% | 83.44 | 84.05 | 83.13 | 84.33 | 83.94 | 395 | 331 563 | 73
| Роснфт2P6 | 18:59:58 | 81.98 | +1.06 | +1.31% | 80.92 | 80.92 | 80.92 | 83.95 | 81.66 | 43 | 35 115 | 17
| Роснфт2P7 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P8 | 18:59:58 | 86.65 | +2.42 | +2.87% | 84.23 | 88.08 | 84.41 | 88.08 | 85.36 | 37 | 31 584 | 29
| Роснфт2P9 | 18:59:58 | 85.53 | −1.71 | −1.96% | 87.24 | 85.58 | 85.48 | 85.58 | 85.53 | 6 | 5 132 | 5
| Роснфт3P01 | 19:00:00 | N/A | | | 101.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт3P02 | 19:00:00 | N/A | | | 101.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт4P1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт4P2 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт4P3 | 19:00:01 | N/A | | | 96.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россет1Р10 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россет1Р11 | 19:00:01 | 96.7 | −0.46 | −0.47% | 97.16 | 97.15 | 96.51 | 97.89 | 96.94 | 1 720 | 1 667 381 | 164
| Россет1Р12 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россет1Р13 | 19:00:01 | 98.63 | +0.11 | +0.11% | 98.52 | 98.52 | 98.52 | 98.74 | 98.62 | 769 | 758 421 | 89
| Россет1Р14 | 19:00:01 | 99.29 | +0.01 | +0.01% | 99.28 | 99.22 | 99 | 99.45 | 99.16 | 1 651 | 1 637 192 | 131
| Россет1Р15 | 19:00:01 | 103.95 | +0.2 | +0.19% | 103.75 | 103.98 | 103.43 | 104.47 | 103.77 | 1 164 | 1 207 915 | 133
| Россет1Р16 | 19:00:01 | 103 | −0.5 | −0.48% | 103.5 | 103.5 | 102.7 | 103.5 | 103.16 | 2 023 | 2 086 957 | 128
| Россети | 19:17:03 | 0.06942 | +0.00154 | +2.27% | 0.06788 | 0.06798 | 0.0669 | 0.07 | 0.06902 | 2 594 850 000 | 179 087 311 | 12 752
| Россети СК | 19:00:02 | 16.78 | +0.02 | +0.12% | 16.76 | 16.82 | 16.68 | 16.98 | 16.82 | 39 300 | 661 045 | 81
| Россети Ур | 19:16:41 | 0.399 | +0.0038 | +0.96% | 0.3952 | 0.3938 | 0.393 | 0.4138 | 0.4026 | 54 270 000 | 21 846 414 | 1 315
| Россети1Р7 | 19:00:00 | 98.69 | +0.07 | +0.07% | 98.62 | 98.67 | 98.36 | 98.7 | 98.59 | 703 | 693 122 | 24
| Россети1Р8 | 19:00:01 | 98.25 | +0.5 | +0.51% | 97.75 | 98.16 | 98.16 | 98.54 | 98.44 | 28 | 27 563 | 4
| Россети1Р9 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ 01 | 18:59:58 | N/A | | | 139.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ Б1 | 18:59:58 | N/A | | | 94.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P1 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P2 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P3 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P1 | 19:00:00 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P2 | 19:00:00 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P3 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P1 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P3 | 19:00:01 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМБ2 | 19:00:01 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоссЦP03 | 19:00:01 | 97.83 | +0.03 | +0.03% | 97.8 | 97.85 | 97.4 | 98 | 97.61 | 2 442 | 2 383 583 | 205
| РоссЦентр | 19:00:02 | 0.547 | +0.005 | +0.92% | 0.542 | 0.5506 | 0.5438 | 0.5548 | 0.55 | 37 303 000 | 20 516 146 | 2 076
| РоссЮг ао | 19:00:02 | 0.0711 | +0.00215 | +3.12% | 0.06895 | 0.06925 | 0.069 | 0.0718 | 0.0707 | 76 710 000 | 5 425 035 | 569
| Ростел -ао | 19:16:58 | 58.24 | +0.98 | +1.71% | 57.26 | 57.26 | 56.85 | 58.85 | 58.13 | 9 240 360 | 537 153 996 | 30 122
| Ростел -ап | 19:16:35 | 56.65 | +1.4 | +2.53% | 55.25 | 55.25 | 55.1 | 57.35 | 56.55 | 1 070 390 | 60 527 725 | 3 523
| Ростел1P1R | 18:59:58 | 101.05 | −0.19 | −0.19% | 101.24 | 101.11 | 100.47 | 101.12 | 100.87 | 92 | 92 802 | 22
| Ростел1P2R | 18:59:58 | 101.77 | −0.78 | −0.76% | 102.55 | 101.86 | 101.75 | 101.86 | 101.85 | 1 567 | 1 595 950 | 39
| Ростел1P3R | 18:59:58 | 94.88 | −0.12 | −0.13% | 95 | 95 | 94.47 | 95 | 94.72 | 204 | 193 232 | 56
| Ростел1P4R | 18:59:58 | 100.87 | −0.63 | −0.62% | 101.5 | 100.32 | 100.31 | 100.95 | 100.44 | 324 | 325 421 | 17
| Ростел1P5R | 18:59:58 | 96.55 | +0.09 | +0.09% | 96.46 | 95.32 | 95.32 | 96.55 | 96.29 | 5 | 4 814 | 4
| Ростел1P7R | 19:00:01 | 98.1 | +0.37 | +0.38% | 97.73 | 97.64 | 97.63 | 98.23 | 98.04 | 308 | 301 948 | 52
| Ростел1P8R | 19:00:01 | 99.9 | −0.2 | −0.20% | 100.1 | 100 | 98.8 | 100 | 99.76 | 43 | 42 897 | 15
| Ростел1P9R | 19:00:01 | 98.19 | +0.15 | +0.15% | 98.04 | 98.4 | 97.8 | 99 | 98.34 | 461 | 453 364 | 82
| Ростел2P10 | 19:00:00 | 93.04 | −0.46 | −0.49% | 93.5 | 94 | 92.58 | 94 | 92.97 | 1 724 | 1 602 722 | 63
| Ростел2P11 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P12 | 19:00:01 | N/A | | | 100.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P13 | 19:00:01 | 96.2 | +0.85 | +0.89% | 95.35 | 95.12 | 95.04 | 96.2 | 95.71 | 219 | 209 613 | 50
| Ростел2P14 | 19:00:01 | 96.2 | +0.03 | +0.03% | 96.17 | 96.34 | 96.18 | 96.39 | 96.33 | 772 | 743 646 | 114
| Ростел2P1R | 18:59:58 | 94.09 | +0.08 | +0.09% | 94.01 | 94.01 | 93.1 | 95.51 | 93.21 | 1 103 | 1 028 084 | 44
| Ростел2P2R | 19:00:00 | 83.29 | −0.08 | −0.10% | 83.37 | 83.33 | 82.82 | 83.33 | 83.24 | 208 | 173 134 | 56
| Ростел2P5R | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P6R | 19:00:00 | 89.87 | +0.12 | +0.13% | 89.75 | 91.95 | 89.11 | 91.96 | 89.93 | 63 | 56 654 | 35
| Ростел2P7R | 19:00:00 | 97 | +1.73 | +1.82% | 95.27 | 97 | 94.89 | 97 | 96.88 | 60 | 58 126 | 15
| Ростел2P8R | 19:00:00 | 99.2 | −0.03 | −0.03% | 99.23 | 99.36 | 99.1 | 99.36 | 99.2 | 2 923 | 2 899 475 | 75
| Ростел2P9R | 19:00:00 | 92.85 | +0.02 | +0.02% | 92.83 | 92.72 | 92.64 | 92.85 | 92.76 | 311 | 288 493 | 88
| РостелP10R | 19:00:01 | 102 | −2.27 | −2.18% | 104.27 | 104.27 | 102 | 104.27 | 102.12 | 38 | 38 805 | 3
| РостелP11R | 19:00:01 | 98.99 | +0.05 | +0.05% | 98.94 | 99.48 | 98.66 | 99.62 | 99.46 | 396 | 393 863 | 27
| РостелP12R | 19:00:01 | 99.71 | +0.05 | +0.05% | 99.66 | 99.83 | 99.2 | 99.83 | 99.4 | 1 408 | 1 399 556 | 161
| РостелP13R | 19:00:01 | 102.79 | −0.09 | −0.09% | 102.88 | 102.88 | 102.31 | 102.88 | 102.75 | 1 372 | 1 409 754 | 140
| РостелP14R | 19:00:01 | 103.05 | −0.97 | −0.93% | 104.02 | 103.39 | 103.05 | 104.01 | 103.18 | 2 800 | 2 888 978 | 165
| РостелP15R | 19:00:01 | 101.75 | −0.05 | −0.05% | 101.8 | 101.8 | 101.45 | 101.8 | 101.57 | 35 514 | 36 071 751 | 243
| РостелP16R | 19:00:01 | 100 | +0.01 | +0.01% | 99.99 | 100.12 | 99.91 | 100.13 | 100.02 | 31 588 | 31 595 055 | 168
| РостелБО-1 | 18:59:58 | 100.7 | −0.04 | −0.04% | 100.74 | 100.7 | 100.7 | 100.7 | 100.7 | 1 | 1 007 | 1
| РОСЭКСИМБ1 | 18:59:58 | 97.62 | −2.48 | −2.48% | 100.1 | 100.4 | 97.03 | 100.6 | 98.91 | 268 | 265 091 | 22
| РоялКапБ1 | 19:00:01 | 98.31 | −0.96 | −0.97% | 99.27 | 99.47 | 98.31 | 99.8 | 99.67 | 259 | 258 134 | 19
| РоялКапБ10 | 19:00:01 | 81.07 | +0.54 | +0.67% | 80.53 | 80.52 | 79.47 | 81.26 | 80.52 | 927 | 746 400 | 81
| РоялКапБ2 | 19:00:01 | 100.12 | +0.01 | +0.01% | 100.11 | 100.19 | 100.03 | 100.68 | 100.17 | 7 157 | 7 168 863 | 376
| РоялКапБО7 | 19:00:00 | 99.5 | −0.07 | −0.07% | 99.57 | 99.57 | 99.02 | 99.98 | 99.36 | 467 | 464 025 | 88
| РоялКапБО8 | 19:00:00 | 97.48 | +0.16 | +0.16% | 97.32 | 97.45 | 97.19 | 97.48 | 97.38 | 10 | 9 738 | 7
| РоялКапБО9 | 19:00:01 | 84.05 | +0.74 | +0.89% | 83.31 | 83.77 | 83.42 | 84.36 | 84.01 | 135 | 113 417 | 29
| РСГ-Фин1Р1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСГ-Фин1Р2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСГ-ФинБ01 | 18:59:58 | 99.93 | +0.8 | +0.81% | 99.13 | 98.69 | 97.66 | 100.19 | 99.56 | 43 | 42 809 | 21
| РсетВол ао | 19:00:02 | 0.07815 | +0.00105 | +1.36% | 0.0771 | 0.0775 | 0.0773 | 0.0798 | 0.0788 | 95 310 000 | 7 511 750 | 758
| РСетиЛЭ | 19:00:02 | 14.05 | +0.18 | +1.30% | 13.87 | 14.02 | 13.97 | 14.26 | 14.11 | 151 200 | 2 133 875 | 235
| РСетиЛЭ1P1 | 19:00:01 | 97.9 | −0.2 | −0.20% | 98.1 | 98.1 | 97.65 | 98.75 | 97.96 | 12 912 | 12 648 251 | 478
| РСетиЛЭБО5 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСетиЛЭ-п | 19:00:02 | 208.1 | +0.95 | +0.46% | 207.15 | 208.05 | 207.5 | 209.95 | 208.4 | 77 130 | 16 075 079 | 917
| РСетиМР ао | 19:16:19 | 1.192 | +0.025 | +2.14% | 1.167 | 1.173 | 1.1635 | 1.2035 | 1.191 | 4 662 000 | 5 551 793 | 697
| РСетиМР1P6 | 19:00:01 | 98.86 | −0.13 | −0.13% | 98.99 | 98.98 | 98.4 | 98.98 | 98.74 | 2 169 | 2 141 661 | 135
| РСетиМР1P7 | 19:00:01 | 99.85 | −0.11 | −0.11% | 99.96 | 99.95 | 99.33 | 100.05 | 100.01 | 238 | 238 014 | 24
| РСетиМР1P8 | 19:00:01 | 102.99 | +0.04 | +0.04% | 102.95 | 102.54 | 102.54 | 102.99 | 102.91 | 708 | 728 633 | 65
| РСетиМР1Р5 | 19:00:01 | 99.62 | −0.09 | −0.09% | 99.71 | 99.71 | 99.61 | 99.91 | 99.76 | 2 012 | 2 007 079 | 135
| РСетиСЗ ао | 19:00:02 | 0.06645 | +0.0016 | +2.47% | 0.06485 | 0.0654 | 0.0651 | 0.0666 | 0.06595 | 135 090 000 | 8 910 606 | 604
| РСетиЦП ао | 19:00:02 | 0.39 | +0.0054 | +1.40% | 0.3846 | 0.388 | 0.3855 | 0.3946 | 0.3907 | 123 510 000 | 48 258 704 | 1 861
| РсетСиб ао | 19:16:59 | 0.5535 | −0.004 | −0.72% | 0.5575 | 0.5545 | 0.546 | 0.565 | 0.5535 | 16 963 000 | 9 391 291 | 1 678
| РСТ-01 | 19:00:01 | 98.35 | +0.37 | +0.38% | 97.98 | 97.98 | 97.98 | 98.41 | 98.3 | 535 | 525 886 | 89
| РСТомск ао | 19:00:02 | 0.592 | 0 | 0% | 0.592 | 0.592 | 0.592 | 0.594 | 0.592 | 40 000 | 23 700 | 4
| РСТомск ап | 19:00:02 | 0.419 | +0.002 | +0.48% | 0.417 | 0.422 | 0.415 | 0.423 | 0.419 | 180 000 | 75 400 | 13
| РСХБ 01Т1 | 18:59:58 | 60 | −0.08 | −0.13% | 60.08 | 60.08 | 59.94 | 60.14 | 60.01 | 1 033 | 619 910 | 68
| РСХБ 06Т1 | 18:59:58 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 07Т1 | 18:59:58 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 08Т1 | 18:59:58 | 84.08 | +0.08 | +0.10% | 84 | 84.02 | 83.47 | 84.48 | 84.17 | 3 791 | 3 190 849 | 112
| РСХБ 09Т1 | 18:59:58 | 60.02 | 0 | 0% | 60.02 | 60.2 | 59.8 | 60.21 | 59.96 | 1 228 | 736 335 | 103
| РСХБ 11В1 | 18:59:58 | 99.5536 | −0.6463 | −0.65% | 100.1999 | 100 | 99.5536 | 100.4999 | 99.9922 | 11 | 889 403 | 6
| РСХБ 2Р14 | 19:00:00 | 100.58 | +0.08 | +0.08% | 100.5 | 100.57 | 100.52 | 100.98 | 100.65 | 26 | 26 168 | 9
| РСХБ 31Т1 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ Акции | 19:00:01 | 4 500 | +140 | +3.21% | 4 360 | 4 530 | 4 420 | 4 530 | 4 480 | 17 | 76 180 | 9
| РСХБ БО-7Р | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО9 | 18:59:58 | 100.27 | −1.38 | −1.36% | 101.65 | 102.3 | 100.27 | 102.96 | 102.08 | 77 | 78 602 | 7
| РСХБ Облиг | 19:00:01 | 2 760 | −5 | −0.18% | 2 765 | 2 780 | 2 760 | 2 795 | 2 770 | 9 | 24 945 | 7
| РСХБ С01Е1 | 19:00:00 | N/A | | | 79.0001 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ Сбал | 19:00:01 | 3 195 | +35 | +1.11% | 3 160 | 3 195 | 3 195 | 3 195 | 3 195 | 3 | 9 585 | 2
| РСХБ2Р04 | 19:00:00 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ2Р1 | 19:00:00 | 95.22 | +0.25 | +0.26% | 94.97 | 95.31 | 94.86 | 95.31 | 95.11 | 208 | 197 820 | 52
| РСХБ2Р12 | 19:00:01 | 92.41 | +0.91 | +0.99% | 91.5 | 91.52 | 91.2 | 93.97 | 91.68 | 4 004 | 3 670 962 | 124
| РСХБ2Р16 | 19:00:01 | 91.08 | −0.01 | −0.01% | 91.09 | 91.03 | 90.28 | 91.39 | 90.75 | 49 | 44 468 | 19
| РСХБ2Р2 | 19:00:01 | 99.85 | −0.06 | −0.06% | 99.91 | 99.9 | 99.6 | 99.94 | 99.76 | 32 705 | 32 625 433 | 872
| РСХБ2Р21 | 19:00:01 | 101.23 | +0.59 | +0.59% | 100.64 | 100.64 | 100.64 | 102.07 | 101.3 | 1 697 | 1 718 998 | 100
| РСХБ2Р28 | 19:00:01 | 98.55 | −0.51 | −0.51% | 99.06 | 98.55 | 98.55 | 99.06 | 98.93 | 60 | 59 357 | 15
| РСХБ2Р29 | 19:00:01 | 100.04 | −0.11 | −0.11% | 100.15 | 100.29 | 100.04 | 100.29 | 100.16 | 2 018 | 2 021 243 | 22
| РСХБ2Р3 | 19:00:01 | 99.18 | −0.31 | −0.31% | 99.49 | 99.39 | 99.1 | 99.4 | 99.21 | 22 322 | 22 153 883 | 407
| РСХБДолРын | 19:00:01 | 1 470 | −10 | −0.68% | 1 480 | 1 495 | 1 470 | 1 495 | 1 485 | 4 | 5 945 | 3
| РСЭКСМБ1Р1 | 18:59:58 | 101.0001 | −0.4964 | −0.49% | 101.4965 | 101.4965 | 100.9999 | 101.4965 | 101.001 | 507 | 41 406 997 | 14
| РСЭКСМБ2Р1 | 19:00:00 | 95 | −0.25 | −0.26% | 95.25 | 95 | 95 | 95 | 95 | 1 | 950 | 1
| РСЭКСМБ2Р2 | 19:00:00 | 99.28 | +0.27 | +0.27% | 99.01 | 99.28 | 99.28 | 99.28 | 99.28 | 4 | 3 971 | 1
| РСЭКСМБ2Р3 | 19:00:00 | N/A | | | 78.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСЭКСМБ2Р4 | 19:00:01 | 96.24 | +0.19 | +0.20% | 96.05 | 96.32 | 96 | 96.32 | 96.03 | 1 937 | 1 860 169 | 77
| РСЭКСМБ2Р5 | 19:00:01 | 94.61 | −0.27 | −0.28% | 94.88 | 94.88 | 94 | 94.88 | 94.49 | 797 | 753 074 | 126
| Рубеж 1P2 | 19:00:01 | 81.97 | +0.27 | +0.33% | 81.7 | 81.88 | 80.91 | 82 | 81.55 | 804 | 655 679 | 111
| Румберг1P1 | 19:00:01 | 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 | 02.05.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Румберг1P4 | 02.05.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Румбрг1P12 | 01.04.2025 19:00:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Румбрг1P13 | 19:00:01 | N/A | | | 12.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Румбрг1P5 | 19:00:01 | N/A | | | 30.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Румбрг1P9 | 07.05.2025 19:00:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Русагро | 19:17:04 | 134.36 | +4.56 | +3.51% | 129.8 | 129.84 | 128.8 | 134.8 | 132.48 | 4 197 656 | 556 090 089 | 43 149
| РУСАЛ 1Р10 | 19:00:01 | 96.8 | +0.51 | +0.53% | 96.29 | 96.49 | 96.47 | 96.8 | 96.59 | 2 102 | 2 030 295 | 45
| РУСАЛ 1Р11 | 19:00:01 | 94.8 | 0 | 0% | 94.8 | 94.87 | 94.57 | 94.93 | 94.84 | 1 482 | 1 405 546 | 121
| РУСАЛ 1Р12 | 19:00:01 | 102.98 | −1.0624 | −1.02% | 104.0424 | 103.8998 | 102.26 | 103.8998 | 102.8016 | 504 | 5 793 565 | 120
| РУСАЛ 1Р2 | 19:00:00 | 101.0675 | −0.4325 | −0.43% | 101.5 | 101.0675 | 101.0675 | 101.0675 | 99.9263 | 1 | 11 301 | 1
| РУСАЛ 1Р3 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РУСАЛ 1Р4 | 19:00:01 | 100.15 | −1.8498 | −1.81% | 101.9998 | 100.15 | 100.15 | 100.15 | 100.15 | 1 | 22 051 | 1
| РУСАЛ 1Р6 | 19:00:01 | 100.7399 | −0.26 | −0.26% | 100.9999 | 100.1077 | 100.1077 | 101.25 | 100.6978 | 75 | 841 369 | 15
| РУСАЛ 1Р7 | 19:00:01 | 101.7947 | −0.6189 | −0.60% | 102.4136 | 100.7005 | 100.7005 | 102.1555 | 101.3591 | 25 | 284 037 | 15
| РУСАЛ 1Р8 | 19:00:01 | 109.9042 | +0.001 | 0% | 109.9032 | 109.8999 | 109.3215 | 109.9999 | 109.7165 | 109 | 967 027 | 23
| РУСАЛ 1Р9 | 19:00:01 | 93.7 | −0.73 | −0.77% | 94.43 | 94.94 | 93.41 | 94.94 | 93.84 | 8 790 | 8 248 952 | 227
| РУСАЛ ао | 19:17:02 | 33.96 | +0.915 | +2.77% | 33.045 | 33.065 | 32.905 | 34.18 | 33.745 | 13 422 480 | 453 163 869 | 28 435
| РУСАЛ БО05 | 19:00:00 | 100.51 | −0.4398 | −0.44% | 100.9498 | 102.4287 | 100.51 | 102.4287 | 100.7213 | 16 | 180 089 | 8
| РУСАЛ БО06 | 19:00:00 | N/A | | | 101.1884 | N/A | N/A | N/A | 100.9505 | 0 | 0 | 0
| РУСАЛБрБ01 | 18:59:58 | 83.99 | +0.29 | +0.35% | 83.7 | 83.96 | 83.86 | 83.99 | 83.96 | 17 | 14 274 | 6
| РусГид2Р01 | 19:00:01 | 100.46 | +0.11 | +0.11% | 100.35 | 100.4 | 100 | 100.59 | 100.31 | 34 809 | 34 916 571 | 522
| РусГид2Р02 | 19:00:01 | N/A | | | 100.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РусГид2Р03 | 19:00:01 | 104.98 | −0.48 | −0.46% | 105.46 | 105.45 | 104.39 | 105.45 | 104.54 | 6 373 | 6 662 394 | 227
| РусГид2Р04 | 19:00:01 | 105.09 | −0.78 | −0.74% | 105.87 | 106.01 | 104.73 | 107.26 | 105.26 | 9 761 | 10 274 638 | 327
| РусГид2Р05 | 19:00:01 | 101.57 | +0.04 | +0.04% | 101.53 | 101.5 | 100.98 | 101.58 | 101.19 | 2 539 | 2 569 163 | 120
| РусГидБП10 | 19:00:01 | 97.71 | −0.02 | −0.02% | 97.73 | 97.27 | 97.27 | 97.71 | 97.65 | 12 | 11 718 | 4
| РусГидБП11 | 19:00:01 | 92.18 | +0.14 | +0.15% | 92.04 | 91.74 | 91.74 | 92.18 | 91.97 | 153 | 140 722 | 19
| РусГидБП12 | 19:00:01 | 96.25 | +0.14 | +0.15% | 96.11 | 96.13 | 95.51 | 96.25 | 96.06 | 1 095 | 1 051 862 | 82
| РусГидрБП6 | 19:00:00 | 88.39 | +0.08 | +0.09% | 88.31 | 89.27 | 88.09 | 90.5 | 88.62 | 1 523 | 1 349 708 | 88
| РусГидрБП7 | 19:00:00 | 94.6 | −0.48 | −0.50% | 95.08 | 95.06 | 94.37 | 95.06 | 94.53 | 1 672 | 1 580 521 | 145
| РусГидрБП9 | 19:00:00 | 93.04 | −0.13 | −0.14% | 93.17 | 93.17 | 93 | 93.18 | 93.12 | 1 372 | 1 277 671 | 101
| РусГидро | 19:16:59 | 0.4821 | +0.016 | +3.43% | 0.4661 | 0.466 | 0.4644 | 0.485 | 0.4786 | 226 198 000 | 108 267 708 | 9 877
| Русолово | 19:00:02 | 0.6304 | +0.0102 | +1.64% | 0.6202 | 0.6382 | 0.6284 | 0.64 | 0.633 | 7 503 000 | 4 748 725 | 572
| РуссНфт ао | 19:16:47 | 126.7 | +4.95 | +4.07% | 121.75 | 122 | 120.6 | 128 | 125.85 | 8 405 570 | 1 057 894 378 | 34 258
| РУССОЙЛ-01 | 19:00:01 | 80.26 | −0.94 | −1.16% | 81.2 | 81.13 | 79.34 | 81.13 | 80.05 | 404 | 323 402 | 70
| РФ ЗО 25 Е | 19:00:01 | 97.3303 | −2.1696 | −2.18% | 99.4999 | 97.2106 | 96.7719 | 97.3303 | 97.1266 | 14 | 125 294 732 | 14
| РФ ЗО 26 Д | 19:00:01 | 100.5 | 0 | 0% | 100.5 | 100.4999 | 100.4999 | 100.5 | 100.5 | 5 | 81 265 490 | 3
| РФ ЗО 27 Д | 19:00:01 | N/A | | | 98.8498 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РФ ЗО 27 Е | 19:00:01 | 87.0052 | −2.321 | −2.60% | 89.3262 | 88.25 | 85.7434 | 88.25 | 87.3122 | 4 | 32 181 128 | 4
| РФ ЗО 28 Д | 19:16:49 | 119.8999 | −1.6995 | −1.40% | 121.5994 | 121.5994 | 119.311 | 121.5999 | 120.1154 | 2 171 | 210 862 096 | 204
| РФ ЗО 29 Д | 19:00:01 | 92.7606 | −1.1894 | −1.27% | 93.95 | 92.7606 | 92.7606 | 92.7606 | 93.361 | 1 | 15 001 467 | 1
| РФ ЗО 30 Д | 19:17:05 | 102.8 | −0.451 | −0.44% | 103.251 | 102.42 | 101.6 | 103.4993 | 102.6941 | 1 938 000 | 8 046 545 | 117
| РФ ЗО 32 Е | 19:00:01 | 67.91 | −1.89 | −2.71% | 69.8 | 67.99 | 67.91 | 67.99 | 67.9214 | 7 | 43 809 817 | 4
| РФ ЗО 35 Д | 19:00:01 | 86.75 | −0.25 | −0.29% | 87 | 87 | 86.75 | 87 | 86.875 | 4 | 56 198 534 | 3
| РФ ЗО 36 Е | 19:00:01 | 65 | −1.43 | −2.15% | 66.43 | 65.5 | 65 | 65.5 | 65.25 | 2 | 12 024 779 | 2
| РФ ЗО 42 Д | 19:00:01 | 86.2999 | −0.7001 | −0.80% | 87 | 87 | 86.2999 | 87 | 86.35 | 2 | 28 026 476 | 2
| РФ ЗО 43 Д | 19:00:01 | 87.5 | +0.1501 | +0.17% | 87.3499 | 87.9999 | 87.5 | 87.9999 | 87.7125 | 3 | 42 532 975 | 2
| РФ ЗО 47 Д | 19:00:01 | 81 | −0.75 | −0.92% | 81.75 | 81 | 81 | 81 | 81 | 1 | 13 099 514 | 1
| РЭО-01 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЭО-02 | 19:00:01 | 94.54 | −1.34 | −1.40% | 95.88 | 95.22 | 94.54 | 95.92 | 95.23 | 57 | 52 585 | 11
| РязЭнСб | 19:00:02 | 33.12 | +0.5 | +1.53% | 32.62 | 32.76 | 32.76 | 33.2 | 33.02 | 70 500 | 2 327 678 | 151
| Садко 1P1 | 19:00:01 | 99.5 | −0.3 | −0.30% | 99.8 | 99.99 | 99.5 | 99.99 | 99.71 | 1 517 | 1 512 585 | 193
| СамарОбл14 | 18:59:58 | 94.86 | −0.43 | −0.45% | 95.29 | 95.09 | 94.86 | 95.1 | 94.97 | 11 | 3 656 | 6
| СамарОбл15 | 19:00:00 | 90 | +0.01 | +0.01% | 89.99 | 89.87 | 89.86 | 90.19 | 90 | 159 | 57 241 | 27
| СамарЭн-ао | 19:00:02 | 2.79 | +0.01 | +0.36% | 2.78 | 2.8 | 2.765 | 2.84 | 2.79 | 293 000 | 817 080 | 43
| СамарЭн-ап | 19:00:02 | 2.865 | +0.04 | +1.42% | 2.825 | 2.785 | 2.785 | 2.92 | 2.85 | 288 000 | 821 095 | 73
| Саммит 1P1 | 19:00:00 | 97.75 | +0.21 | +0.22% | 97.54 | 98.07 | 97.35 | 98.07 | 97.61 | 468 | 171 761 | 104
| Саммит 1P2 | 19:00:01 | 91.7 | −0.51 | −0.55% | 92.21 | 91.58 | 91.58 | 92.26 | 91.98 | 324 | 236 033 | 51
| Саммит 1P3 | 19:00:01 | 95.05 | +0.11 | +0.12% | 94.94 | 94.95 | 94.36 | 95.1 | 94.61 | 1 051 | 870 259 | 80
| Самокат01 | 19:00:01 | 93.28 | +0.83 | +0.90% | 92.45 | 92.6 | 92.05 | 93.65 | 92.82 | 1 098 | 1 019 118 | 82
| Самокат02 | 19:00:01 | 100.1 | +0.74 | +0.74% | 99.36 | 99.95 | 99.38 | 100.1 | 99.88 | 613 | 612 280 | 54
| Самолет 01 | 18:59:58 | 103.91 | +0.02 | +0.02% | 103.89 | 103.95 | 103.52 | 103.96 | 103.94 | 155 | 161 109 | 29
| Самолет ао | 19:17:03 | 1 211.5 | +31 | +2.63% | 1 180.5 | 1 185 | 1 179.5 | 1 246.5 | 1 220 | 2 871 078 | 3 502 266 261 | 43 921
| Самолет1P4 | 18:59:58 | N/A | | | 98.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Самолет1P5 | 18:59:58 | 99.4 | +1 | +1.02% | 98.4 | 98.39 | 98.39 | 99.6 | 99.24 | 107 | 106 188 | 24
| Самолет1P6 | 18:59:58 | 98.57 | −0.39 | −0.39% | 98.96 | 97.21 | 97.21 | 99.44 | 98.84 | 450 | 444 759 | 77
| СамолетP11 | 19:00:00 | 99.53 | +0.3 | +0.30% | 99.23 | 99.63 | 99.13 | 99.98 | 99.42 | 18 131 | 18 025 280 | 729
| СамолетP12 | 19:00:00 | 98.4 | +0.14 | +0.14% | 98.26 | 98.26 | 97.2 | 98.5 | 98.26 | 22 533 | 22 140 493 | 1 037
| СамолетP13 | 19:00:01 | 91.93 | +0.38 | +0.42% | 91.55 | 91.79 | 91.17 | 93 | 92.07 | 34 523 | 31 783 674 | 1 490
| СамолетP14 | 19:00:01 | 86.9 | −0.29 | −0.33% | 87.19 | 87.2 | 86.68 | 87.5 | 87.03 | 22 000 | 19 147 470 | 425
| СамолетP15 | 19:00:01 | 94.73 | +0.83 | +0.88% | 93.9 | 93.9 | 93.29 | 95 | 94.56 | 14 315 | 13 535 748 | 1 051
| СамолетP16 | 19:00:01 | 106.5 | −0.5 | −0.47% | 107 | 107 | 106 | 107.5 | 106.56 | 36 210 | 38 586 490 | 1 237
| СаратНПЗ | 19:00:01 | 9 000 | +50 | +0.56% | 8 950 | 9 100 | 8 950 | 9 100 | 9 000 | 29 | 260 550 | 14
| СаратНПЗ-п | 19:00:01 | 8 060 | +80 | +1.00% | 7 980 | 8 040 | 7 980 | 8 160 | 8 080 | 71 | 573 620 | 44
| СаратЭн-ао | 19:00:02 | 0.431 | +0.012 | +2.86% | 0.419 | 0.455 | 0.431 | 0.455 | 0.44 | 230 000 | 101 150 | 16
| СаратЭн-ап | 19:00:02 | 0.241 | −0.002 | −0.82% | 0.243 | 0.2525 | 0.237 | 0.253 | 0.2445 | 990 000 | 241 950 | 31
| Сахэнер ао | 19:00:02 | 3.255 | −0.01 | −0.31% | 3.265 | 3.3 | 3.255 | 3.39 | 3.3 | 446 100 | 1 472 029 | 172
| СБ СекьюрА | 19:00:01 | 99.9 | +0.31 | +0.31% | 99.59 | 99.6 | 99.2 | 100.05 | 99.84 | 16 769 | 11 958 565 | 642
| Сбер Sb20R | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb25R | 19:00:00 | 90.88 | −0.18 | −0.20% | 91.06 | 91.2 | 90.88 | 91.45 | 91.11 | 698 | 635 937 | 112
| Сбер Sb26R | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb27R | 19:00:00 | 89.47 | +0.38 | +0.43% | 89.09 | 89 | 88.67 | 89.5 | 89.28 | 3 341 | 2 982 820 | 177
| Сбер Sb28R | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb29R | 19:00:00 | 88.67 | +0.42 | +0.48% | 88.25 | 88.25 | 88.25 | 88.7 | 88.51 | 2 740 | 2 425 137 | 103
| Сбер Sb30R | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb34R | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb36R | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb38R | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb39R | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb44R | 19:00:01 | 91.61 | +0.24 | +0.26% | 91.37 | 91.27 | 91 | 91.73 | 91.55 | 21 690 | 19 857 065 | 570
| Сбер Sb47R | 19:00:01 | 99.19 | −0.16 | −0.16% | 99.35 | 99.35 | 98.75 | 99.35 | 98.95 | 664 | 657 046 | 111
| Сбер Sb48R | 19:00:01 | 100.67 | +0.73 | +0.73% | 99.94 | 99.94 | 99.33 | 100.67 | 99.87 | 696 | 695 067 | 69
| Сбер SbD2R | 19:00:01 | 51.22 | +0.1 | +0.20% | 51.12 | 51.14 | 50.93 | 51.39 | 51.1 | 10 625 | 5 429 294 | 382
| Сбер SbD3R | 19:00:01 | 50.68 | +0.01 | +0.02% | 50.67 | 50.67 | 50.5 | 50.96 | 50.6 | 10 289 | 5 205 858 | 369
| Сбер SbD4R | 19:00:01 | 49.27 | −0.15 | −0.30% | 49.42 | 49.25 | 49.03 | 49.39 | 49.13 | 30 027 | 14 751 063 | 412
| Сбер SbD5R | 19:00:01 | 49.01 | +0.02 | +0.04% | 48.99 | 49.18 | 48.86 | 49.18 | 48.96 | 31 330 | 15 338 692 | 480
| Сбер2СУБ2R | 19:00:00 | N/A | | | 80.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер2СУБ3R | 19:00:00 | N/A | | | 74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберCIB857 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбербанк | 19:17:02 | 310.35 | +8.2 | +2.71% | 302.15 | 303.53 | 301.7 | 311.49 | 308.74 | 42 216 570 | 13 032 910 239 | 111 048
| Сбербанк-п | 19:17:01 | 308.1 | +7.31 | +2.43% | 300.79 | 301.21 | 300.61 | 309.06 | 306.67 | 2 786 640 | 854 589 104 | 18 704
| СберИОС119 | 18:59:58 | N/A | | | 72.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС253 | 19:00:00 | 98.99 | +0.59 | +0.60% | 98.4 | 98.51 | 98.5 | 98.99 | 98.66 | 264 | 260 472 | 7
| СберИОС256 | 19:00:00 | 102.9 | +0.5 | +0.49% | 102.4 | 102.9 | 102.9 | 102.9 | 102.9 | 2 674 | 2 751 546 | 1
| СберИОС257 | 18:39:55 | 131.8 | +3.3 | +2.57% | 128.5 | 131.8 | 131.8 | 131.8 | 131.8 | 4 797 | 6 322 446 | 1
| СберИОС264 | 19:00:00 | N/A | | | 95.11 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС265 | 18:40:29 | 132.1 | +6.9 | +5.51% | 125.2 | 132.1 | 132.1 | 132.1 | 132.1 | 477 | 630 117 | 1
| СберИОС270 | 19:00:00 | N/A | | | 97.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС272 | 19:00:00 | 102.21 | +0.21 | +0.21% | 102 | 102.11 | 102.11 | 102.21 | 102.21 | 138 | 141 045 | 2
| СберИОС273 | 19:00:00 | N/A | | | 111.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС274 | 19:00:00 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС276 | 18:40:25 | 120 | +0.6 | +0.50% | 119.4 | 120 | 120 | 120 | 120 | 477 | 572 400 | 1
| СберИОС277 | 19:00:00 | N/A | | | 101.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС279 | 19:00:00 | 100.2 | +0.59 | +0.59% | 99.61 | 99.71 | 99.71 | 100.2 | 99.95 | 391 | 390 802 | 5
| СберИОС280 | 19:00:00 | 95.41 | −1.09 | −1.13% | 96.5 | 96.32 | 95.41 | 96.32 | 95.98 | 257 | 246 673 | 12
| СберИОС282 | 19:00:00 | N/A | | | 95.11 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС283 | 19:00:00 | 98.21 | +0.51 | +0.52% | 97.7 | 98.21 | 98.21 | 98.21 | 98.21 | 8 | 7 857 | 1
| СберИОС285 | 19:00:00 | N/A | | | 93.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС286 | 18:39:55 | 113.5 | 0 | 0% | 113.5 | 113.5 | 113.5 | 113.5 | 113.5 | 888 | 1 007 880 | 3
| СберИОС287 | 19:00:00 | N/A | | | 103.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС288 | 19:00:00 | N/A | | | 95.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС291 | 18:39:55 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС292 | 19:00:00 | 134.81 | +0.91 | +0.68% | 133.9 | 134.81 | 134.81 | 134.81 | 134.81 | 1 | 1 348 | 1
| СберИОС293 | 18:40:29 | 106.8 | +0.6 | +0.56% | 106.2 | 106.8 | 106.8 | 106.8 | 106.8 | 477 | 509 436 | 1
| СберИОС294 | 19:00:00 | N/A | | | 96.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС295 | 19:00:00 | 96.91 | +0.1 | +0.10% | 96.81 | 96.91 | 96.91 | 96.91 | 96.91 | 498 | 482 612 | 1
| СберИОС296 | 19:00:00 | 95 | +0.2 | +0.21% | 94.8 | 95 | 95 | 95 | 95 | 256 | 243 200 | 1
| СберИОС297 | 19:00:00 | 93.5 | −0.47 | −0.50% | 93.97 | 93.51 | 93.5 | 93.51 | 93.51 | 500 | 467 539 | 2
| СберИОС298 | 19:00:00 | N/A | | | 93.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС301 | 19:00:00 | 94.7 | +1.1 | +1.18% | 93.6 | 94.7 | 94.7 | 94.7 | 94.7 | 120 | 113 640 | 1
| СберИОС302 | 19:00:00 | N/A | | | 93.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС304 | 19:00:00 | N/A | | | 123 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС305 | 19:00:00 | 121.21 | +0.81 | +0.67% | 120.4 | 120.8 | 120.8 | 121.21 | 121.06 | 1 612 | 1 951 445 | 4
| СберИОС306 | 19:00:00 | N/A | | | 91.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС307 | 19:00:00 | 99.1 | +0.5 | +0.51% | 98.6 | 99.1 | 99.1 | 99.1 | 99.1 | 1 241 | 1 229 831 | 1
| СберИОС308 | 19:00:00 | N/A | | | 96.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС309 | 19:00:00 | N/A | | | 95.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС310 | 19:00:00 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС311 | 19:00:00 | N/A | | | 93.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС312 | 19:00:00 | N/A | | | 89.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС314 | 18:39:55 | N/A | | | 103.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС315 | 19:00:00 | N/A | | | 92.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС316 | 19:00:00 | N/A | | | 91.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС318 | 19:00:00 | N/A | | | 122.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС319 | 19:00:00 | N/A | | | 118.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС320 | 19:00:00 | 105.1 | −0.1 | −0.10% | 105.2 | 105.1 | 105.1 | 105.1 | 105.1 | 33 | 34 683 | 1
| СберИОС321 | 19:00:00 | N/A | | | 99.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС323 | 19:00:00 | N/A | | | 91.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС324 | 19:00:00 | N/A | | | 91.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС327 | 19:00:00 | 93.2 | +0.5 | +0.54% | 92.7 | 93.2 | 93.2 | 93.2 | 93.2 | 300 | 279 600 | 1
| СберИОС329 | 19:00:00 | N/A | | | 95.41 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС330 | 19:00:00 | N/A | | | 96.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС331 | 19:00:00 | N/A | | | 95.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС332 | 19:00:00 | 98.8 | +0.6 | +0.61% | 98.2 | 98.8 | 98.8 | 98.8 | 98.8 | 1 385 | 1 368 380 | 1
| СберИОС333 | 19:00:00 | N/A | | | 92.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС336 | 19:00:00 | 91.8 | +0.24 | +0.26% | 91.56 | 91.49 | 91.49 | 91.8 | 91.71 | 1 701 | 1 560 015 | 3
| СберИОС338 | 18:40:25 | 118.31 | +0.81 | +0.69% | 117.5 | 118.31 | 118.31 | 118.31 | 118.31 | 608 | 719 325 | 1
| СберИОС340 | 18:40:29 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС341 | 19:00:00 | N/A | | | 91.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС342 | 18:39:55 | N/A | | | 119.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС343 | 18:40:34 | N/A | | | 97.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС345 | 19:00:00 | N/A | | | 90.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС346 | 19:00:00 | N/A | | | 91.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС348 | 19:00:00 | N/A | | | 89.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС349 | 19:00:00 | N/A | | | 88.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС351 | 19:00:00 | 94.5 | +2.5 | +2.72% | 92 | 94.5 | 94.5 | 94.5 | 94.5 | 1 999 | 1 889 055 | 1
| СберИОС352 | 19:00:00 | 99.7 | +0.7 | +0.71% | 99 | 99.7 | 99.7 | 99.7 | 99.7 | 840 | 837 480 | 1
| СберИОС353 | 19:00:00 | N/A | | | 95.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС354 | 19:00:00 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС355 | 19:00:00 | N/A | | | 89.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС356 | 19:00:00 | N/A | | | 94.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС357 | 19:00:00 | 90.4 | −0.43 | −0.47% | 90.83 | 90.4 | 90.4 | 90.4 | 90.4 | 100 | 90 400 | 1
| СберИОС358 | 19:00:00 | N/A | | | 93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС359 | 18:50:16 | N/A | | | 96.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС360 | 19:00:00 | N/A | | | 87.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС363 | 19:00:00 | N/A | | | 87.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС364 | 19:00:00 | N/A | | | 94.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС366 | 19:00:00 | N/A | | | 89.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС367 | 19:00:00 | 94.4 | +0.3 | +0.32% | 94.1 | 94.1 | 94.1 | 94.4 | 94.32 | 3 501 | 3 302 194 | 8
| СберИОС368 | 19:00:00 | N/A | | | 98.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС369 | 19:00:00 | N/A | | | 90.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС370 | 19:00:00 | 96.9 | +0.7 | +0.73% | 96.2 | 96.9 | 96.9 | 96.9 | 96.9 | 573 | 555 237 | 1
| СберИОС373 | 19:00:00 | N/A | | | 90.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС374 | 19:00:00 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС375 | 19:00:00 | 89.8 | +0.79 | +0.89% | 89.01 | 89.8 | 89.8 | 89.8 | 89.8 | 5 | 4 490 | 1
| СберИОС376 | 19:00:00 | 95.1 | +0.59 | +0.62% | 94.51 | 95.11 | 95.1 | 95.11 | 95.1 | 1 405 | 1 336 155 | 3
| СберИОС377 | 19:00:00 | N/A | | | 92.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС378 | 18:39:55 | N/A | | | 86.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС380 | 19:00:00 | 103.8 | −0.6 | −0.57% | 104.4 | 104.6 | 103.8 | 104.6 | 104.53 | 4 603 | 4 811 538 | 6
| СберИОС382 | 18:40:27 | 103.5 | +0.9 | +0.88% | 102.6 | 103.5 | 103.5 | 103.5 | 103.5 | 2 023 | 2 093 805 | 3
| СберИОС383 | 19:00:00 | N/A | | | 97.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС384 | 19:00:00 | 93.2 | +3.1 | +3.44% | 90.1 | 93.2 | 93.2 | 93.2 | 93.2 | 500 | 466 000 | 1
| СберИОС385 | 19:00:00 | N/A | | | 95.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС386 | 19:00:00 | N/A | | | 91.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС387 | 19:00:00 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС389 | 19:00:00 | N/A | | | 82.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС390 | 19:00:00 | N/A | | | 86.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС391 | 19:00:00 | 87.5 | +1.49 | +1.73% | 86.01 | 87.5 | 87.5 | 87.5 | 87.5 | 1 000 | 875 000 | 1
| СберИОС392 | 19:00:00 | N/A | | | 83.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС393 | 18:39:55 | N/A | | | 110.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС394 | 18:39:55 | N/A | | | 116.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС396 | 18:39:55 | 104.4 | +1.29 | +1.25% | 103.11 | 104.4 | 104.4 | 104.4 | 104.4 | 880 | 918 720 | 2
| СберИОС399 | 19:00:00 | N/A | | | 89.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС401 | 19:00:00 | N/A | | | 79.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС402 | 19:00:00 | N/A | | | 82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС404 | 18:50:16 | N/A | | | 97.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС405 | 18:39:55 | N/A | | | 92.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС408 | 19:00:00 | N/A | | | 97.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС409 | 19:00:00 | N/A | | | 76.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС410 | 19:00:00 | N/A | | | 86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС412 | 19:00:00 | N/A | | | 119.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС413 | 19:00:00 | N/A | | | 82.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС414 | 19:00:00 | N/A | | | 66.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС416 | 19:00:00 | N/A | | | 69.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС417 | 19:00:00 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС418 | 19:00:00 | N/A | | | 97.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС419 | 19:00:00 | N/A | | | 85.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС420 | 19:00:00 | N/A | | | 82.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС421 | 19:00:00 | N/A | | | 86.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС423 | 19:00:00 | N/A | | | 86.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС425 | 19:00:00 | N/A | | | 66.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС426 | 18:40:29 | N/A | | | 77.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС429 | 18:40:34 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС430 | 19:00:00 | N/A | | | 75.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС431 | 19:00:00 | N/A | | | 86.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС432 | 19:00:00 | N/A | | | 89.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС433 | 19:00:00 | N/A | | | 85.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС435 | 19:00:00 | N/A | | | 86.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС436 | 18:40:34 | N/A | | | 98.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС437 | 18:39:55 | N/A | | | 133.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС438 | 18:40:29 | N/A | | | 120.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС439 | 19:00:00 | N/A | | | 73.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС440 | 19:00:00 | N/A | | | 77.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС442 | 19:00:00 | N/A | | | 81.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС445 | 19:00:00 | N/A | | | 83.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС446 | 18:40:34 | N/A | | | 116.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС447 | 19:00:00 | N/A | | | 65.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС449 | 19:00:00 | N/A | | | 61.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС450 | 19:00:00 | N/A | | | 84.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС454 | 19:00:00 | N/A | | | 87.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС455 | 19:00:00 | N/A | | | 55.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС456 | 18:39:55 | N/A | | | 97.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС457 | 18:39:55 | N/A | | | 108.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС458 | 19:00:00 | N/A | | | 61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС460 | 19:00:00 | N/A | | | 83.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС461 | 19:00:00 | N/A | | | 60.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС462 | 19:00:00 | N/A | | | 81.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС463 | 19:00:00 | N/A | | | 80.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС464 | 19:00:00 | N/A | | | 62.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС465 | 19:00:00 | N/A | | | 79.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС467 | 19:00:00 | N/A | | | 54.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС468 | 19:00:00 | N/A | | | 75.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС469 | 19:00:00 | N/A | | | 78.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС470 | 19:00:00 | N/A | | | 59.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС471 | 19:00:00 | N/A | | | 81.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС472 | 19:00:00 | N/A | | | 76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС473 | 19:00:00 | N/A | | | 68.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС476 | 19:00:00 | N/A | | | 76.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС477 | 19:00:00 | 99.91 | +0.51 | +0.51% | 99.4 | 99.91 | 99.91 | 99.91 | 99.91 | 200 | 199 820 | 1
| СберИОС478 | 19:00:00 | N/A | | | 77.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС479 | 19:00:00 | N/A | | | 77.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС480 | 19:00:00 | N/A | | | 64.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС481 | 19:00:00 | N/A | | | 76.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС482 | 19:00:00 | N/A | | | 73.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС484 | 19:00:00 | 100.31 | +1.4 | +1.42% | 98.91 | 100.31 | 100.31 | 100.31 | 100.31 | 130 | 130 403 | 3
| СберИОС485 | 19:00:00 | N/A | | | 77.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС486 | 19:00:00 | N/A | | | 61.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС488 | 19:00:00 | N/A | | | 73.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС489 | 18:39:55 | N/A | | | 97.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС490 | 18:40:31 | 104.01 | +0.11 | +0.11% | 103.9 | 103.6 | 103.6 | 104.01 | 103.75 | 434 | 450 280 | 3
| СберИОС491 | 19:00:00 | N/A | | | 87 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС492 | 19:00:00 | N/A | | | 75.6 | N/A | N/A | N/A | 76 | 0 | 0 | 0
| СберИОС493 | 19:00:00 | N/A | | | 76.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС495 | 19:00:00 | 80 | +4.57 | +6.06% | 75.43 | 75.43 | 75.4 | 80 | 75.47 | 283 | 213 579 | 5
| СберИОС496 | 19:00:00 | N/A | | | 81.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС497 | 18:40:29 | N/A | | | 78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС498 | 19:00:00 | N/A | | | 61.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС500 | 18:39:55 | N/A | | | 85.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС501 | 19:00:00 | 103.71 | +0.4 | +0.39% | 103.31 | 103.71 | 103.71 | 103.71 | 103.71 | 900 | 933 390 | 3
| СберИОС502 | 19:00:00 | 75.7 | +0.4 | +0.53% | 75.3 | 75.7 | 75.7 | 75.7 | 75.7 | 1 430 | 1 082 510 | 1
| СберИОС503 | 19:00:00 | N/A | | | 73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС504 | 18:39:55 | N/A | | | 72.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС506 | 19:00:00 | N/A | | | 74.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС507 | 19:00:00 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС509 | 18:39:55 | N/A | | | 110 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС510 | 19:00:00 | N/A | | | 90.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС511 | 19:00:00 | N/A | | | 74.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС512 | 18:40:34 | N/A | | | 106.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС513 | 19:00:00 | N/A | | | 61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС514 | 18:40:30 | N/A | | | 110 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС515 | 18:39:55 | N/A | | | 110.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС516 | 19:00:00 | 104.1 | +1.5 | +1.46% | 102.6 | 96.8 | 66.15 | 104.1 | 95.46 | 1 278 | 1 219 932 | 7
| СберИОС522 | 19:00:00 | N/A | | | 75.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС523 | 18:40:29 | N/A | | | 136.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС524 | 19:00:00 | N/A | | | 91.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС525 | 19:00:00 | N/A | | | 75.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС526 | 19:00:00 | N/A | | | 77.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС527 | 19:00:00 | N/A | | | 80.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС528 | 19:00:00 | N/A | | | 90.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС529 | 19:00:00 | N/A | | | 98.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС530 | 18:39:55 | N/A | | | 97.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС531 | 19:00:00 | 96 | +0.56 | +0.59% | 95.44 | 95.6 | 95.6 | 96 | 95.77 | 57 | 54 589 | 4
| СберИОС533 | 18:50:16 | 96.2 | −2.4 | −2.43% | 98.6 | 96.2 | 96.2 | 96.2 | 96.2 | 644 | 619 528 | 1
| СберИОС534 | 19:00:00 | 98.9 | +0.4 | +0.41% | 98.5 | 98.91 | 98.9 | 98.91 | 98.9 | 100 | 98 902 | 2
| СберИОС535 | 19:00:00 | N/A | | | 111.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС536 | 19:00:00 | N/A | | | 90.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС538 | 18:40:34 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС540 | 19:00:00 | 158.47 | 0 | 0% | 158.47 | 158.47 | 158.47 | 158.47 | 158.47 | 68 | 107 760 | 1
| СберИОС542 | 19:00:00 | N/A | | | 147 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС544 | 19:00:00 | N/A | | | 111.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС547 | 19:00:00 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС551 | 18:40:32 | N/A | | | 107 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС553 | 19:00:00 | N/A | | | 108.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС556 | 19:00:01 | N/A | | | 93.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС557 | 19:00:01 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС559 | 19:00:01 | N/A | | | 125.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС560 | 19:00:01 | N/A | | | 107.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС561 | 19:00:01 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС566 | 19:00:01 | N/A | | | 79.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС567 | 19:00:01 | 82.4 | −0.1 | −0.12% | 82.5 | 80.52 | 80.51 | 82.4 | 81.44 | 69 | 56 195 | 3
| СберИОС568 | 19:00:01 | N/A | | | 106.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС570 | 19:00:01 | N/A | | | 78.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС573 | 19:00:01 | N/A | | | 93.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС574 | 19:00:01 | N/A | | | 77.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС577 | 19:00:01 | 81.1 | −1.9 | −2.29% | 83 | 81.8 | 81.1 | 81.8 | 81.45 | 162 | 131 949 | 2
| СберИОС578 | 19:00:01 | N/A | | | 98.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС579 | 19:00:01 | 74.4 | +2.39 | +3.32% | 72.01 | 74.4 | 74.4 | 74.4 | 74.4 | 1 | 744 | 1
| СберИОС580 | 19:00:01 | N/A | | | 70.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС581 | 19:00:01 | 85.6 | −1.4 | −1.61% | 87 | 85.6 | 85.6 | 85.6 | 85.6 | 497 | 425 432 | 2
| СберИОС582 | 19:00:01 | 74.7 | +1.3 | +1.77% | 73.4 | 74.71 | 74.7 | 74.71 | 74.71 | 10 | 7 471 | 2
| СберИОС584 | 19:00:01 | N/A | | | 99.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС585 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС586 | 19:00:01 | N/A | | | 88.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС588 | 19:00:01 | 81.51 | +3 | +3.82% | 78.51 | 81.51 | 81.51 | 81.51 | 81.51 | 153 | 124 710 | 1
| СберИОС590 | 19:00:01 | N/A | | | 81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС591 | 19:00:01 | 78.6 | +1.6 | +2.08% | 77 | 78.6 | 78.6 | 78.6 | 78.6 | 128 | 100 608 | 1
| СберИОС595 | 19:00:01 | 88.21 | +2.11 | +2.45% | 86.1 | 88.21 | 88.21 | 88.21 | 88.21 | 399 | 351 958 | 1
| СберИОС596 | 19:00:01 | N/A | | | 105.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС598 | 19:00:01 | 79.52 | +3.24 | +4.25% | 76.28 | 79.52 | 79.52 | 79.52 | 79.52 | 1 | 795 | 1
| СберИОС599 | 19:00:01 | 87.71 | +1.81 | +2.11% | 85.9 | 87.71 | 87.71 | 87.71 | 87.71 | 500 | 438 550 | 1
| СберИОС601 | 19:00:01 | 71.5 | +0.6 | +0.85% | 70.9 | 71.8 | 71.5 | 71.8 | 71.53 | 966 | 690 939 | 5
| СберИОС602 | 19:00:01 | 92.3 | +2.3 | +2.56% | 90 | 90.02 | 90.01 | 99.29 | 92.27 | 1 109 | 1 023 256 | 7
| СберИОС603 | 19:00:01 | N/A | | | 67.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС604 | 19:00:01 | N/A | | | 73.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС605 | 19:00:01 | N/A | | | 72.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС607 | 18:39:55 | N/A | | | 147.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС608 | 19:00:01 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС609 | 19:00:01 | N/A | | | 70.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС610 | 19:00:01 | N/A | | | 70.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС611 | 19:00:01 | N/A | | | 91.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС612 | 19:00:01 | 67.2 | −0.3 | −0.44% | 67.5 | 69.97 | 67.2 | 69.97 | 67.23 | 101 | 67 900 | 2
| СберИОС614 | 18:39:55 | N/A | | | 147.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС615 | 19:00:01 | N/A | | | 86.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС616 | 19:00:01 | N/A | | | 63.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС617 | 19:00:01 | 63.3 | +1.4 | +2.26% | 61.9 | 63.3 | 63.3 | 63.3 | 63.3 | 112 | 70 896 | 2
| СберИОС618 | 19:00:01 | 87.32 | +2.12 | +2.49% | 85.2 | 87.32 | 87.32 | 87.32 | 87.32 | 1 | 873 | 1
| СберИОС620 | 19:00:01 | 93.7 | −4.3 | −4.39% | 98 | 93.7 | 93.7 | 93.7 | 93.7 | 11 | 10 307 | 1
| СберИОС621 | 19:00:01 | 89.71 | +1.21 | +1.37% | 88.5 | 89.71 | 89.71 | 89.71 | 89.71 | 1 300 | 1 166 230 | 2
| СберИОС622 | 19:00:01 | 90.19 | +2.19 | +2.49% | 88 | 90.19 | 90.19 | 90.19 | 90.19 | 1 | 902 | 1
| СберИОС623 | 19:00:01 | N/A | | | 61.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС625 | 19:00:01 | N/A | | | 94.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС626 | 19:00:01 | 75.3 | +0.99 | +1.33% | 74.31 | 75.3 | 75.3 | 75.3 | 75.3 | 77 | 57 981 | 3
| СберИОС627 | 19:00:01 | N/A | | | 93.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС628 | 19:00:01 | N/A | | | 90.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС629 | 18:39:55 | N/A | | | 86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС630 | 19:00:01 | 88.87 | +8.07 | +9.99% | 80.8 | 88.87 | 88.87 | 88.87 | 88.87 | 1 | 889 | 1
| СберИОС631 | 19:00:01 | N/A | | | 64.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС632 | 19:00:01 | N/A | | | 92.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС633 | 19:00:01 | N/A | | | 87.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС634 | 19:00:01 | N/A | | | 72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС635 | 19:00:01 | N/A | | | 106.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС636 | 19:00:01 | N/A | | | 100.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС637 | 18:40:31 | 96.91 | −2.19 | −2.21% | 99.1 | 96.91 | 96.91 | 96.91 | 96.91 | 352 | 341 123 | 1
| СберИОС638 | 19:00:01 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС639 | 18:40:25 | N/A | | | 115.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС640 | 18:39:55 | N/A | | | 110.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС641 | 19:00:01 | N/A | | | 95.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС642 | 19:00:01 | N/A | | | 107 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС643 | 19:00:01 | N/A | | | 103.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС644 | 19:00:01 | N/A | | | 96.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС646 | 19:00:01 | N/A | | | 106.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС647 | 19:00:01 | N/A | | | 88.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС648 | 18:40:31 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС649 | 19:00:01 | N/A | | | 87.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС651 | 19:00:01 | N/A | | | 148.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС653 | 19:00:01 | 115 | −2 | −1.71% | 117 | 115.01 | 115 | 115.01 | 115.01 | 26 | 29 902 | 2
| СберИОС654 | 19:00:01 | N/A | | | 102.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС655 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС656 | 19:00:01 | N/A | | | 81.2 | N/A | N/A | N/A | 88.74 | 0 | 0 | 0
| СберИОС657 | 18:39:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС659 | 18:40:31 | N/A | | | 100.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС660 | 18:39:55 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС661 | 19:00:01 | N/A | | | 120.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС662 | 19:00:01 | 102 | −0.91 | −0.88% | 102.91 | 102 | 102 | 102 | 102 | 300 | 306 000 | 1
| СберИОС663 | 18:39:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС664 | 19:00:01 | 99.99 | 0 | 0% | 99.99 | 99.99 | 99.99 | 99.99 | 93.5 | 1 | 1 000 | 1
| СберИОС665 | 19:00:01 | N/A | | | 105.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС666 | 18:40:30 | N/A | | | 100.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС667 | 19:00:01 | N/A | | | 107.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС668 | 18:39:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС669 | 19:00:01 | 93.4 | +4.2 | +4.71% | 89.2 | 93.8 | 93.4 | 93.8 | 93.6 | 1 702 | 1 593 072 | 4
| СберИОС670 | 19:00:01 | N/A | | | 97.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС671 | 19:00:01 | 108 | +9.1 | +9.20% | 98.9 | 108 | 108 | 108 | 108 | 2 | 2 160 | 1
| СберИОС672 | 19:00:01 | N/A | | | 93.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС673 | 19:00:01 | N/A | | | 92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС674 | 19:00:01 | 79.2 | −4.79 | −5.70% | 83.99 | 79.21 | 79.2 | 79.21 | 80.65 | 1 198 | 948 889 | 4
| СберИОС675 | 18:39:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС676 | 19:00:01 | N/A | | | 99.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС677 | 19:00:01 | 92.6 | −2.4 | −2.53% | 95 | 92 | 92 | 92.6 | 92.3 | 2 | 1 846 | 2
| СберИОС678 | 19:00:01 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС679 | 18:39:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС680 | 19:00:01 | N/A | | | 97.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС681 | 19:00:01 | 96.4 | | | N/A | 96.4 | 96.4 | 96.4 | 96.4 | 70 | 67 480 | 1
| СберИОС682 | 19:00:01 | 97.7 | +0.7 | +0.72% | 97 | 97.7 | 97.7 | 97.7 | 97.7 | 100 | 97 700 | 1
| СберИОС683 | 19:00:01 | N/A | | | 94.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС684 | 19:00:01 | N/A | | | 99.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС685 | 19:00:01 | 91.4 | +1.3 | +1.44% | 90.1 | 91.6 | 91.4 | 91.6 | 91.6 | 402 | 368 228 | 2
| СберИОС686 | 18:39:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС687 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС688 | 19:00:01 | 99.9 | −1.8 | −1.77% | 101.7 | 99.9 | 99.9 | 99.9 | 99.9 | 10 | 9 990 | 1
| СберИОС689 | 19:00:01 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС691 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС692 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС693 | 18:39:55 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС694 | 19:00:01 | 95.7 | −4.29 | −4.29% | 99.99 | 95.71 | 95.7 | 95.71 | 95.87 | 4 297 | 4 112 280 | 5
| СберИОС695 | 19:00:01 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС696 | 18:40:29 | 97 | −0.4 | −0.41% | 97.4 | 97.4 | 97 | 98 | 97.45 | 20 | 19 490 | 3
| СберИОС697 | 19:00:01 | N/A | | | 96.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС698 | 19:00:01 | N/A | | | 99.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС699 | 19:00:01 | N/A | | | 99.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС700 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС703 | 18:39:55 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС704 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС705 | 18:39:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС706 | 18:39:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P2 | 19:00:01 | N/A | | | 101.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P4 | 19:00:01 | N/A | | | 96.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P6 | 19:00:01 | N/A | | | 101.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P7 | 19:00:01 | N/A | | | 107.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P8 | 19:00:01 | N/A | | | 107.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P9 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1Р3 | 19:00:01 | N/A | | | 100.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB223 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB274 | 19:00:00 | N/A | | | 108.65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB532 | 18:59:58 | N/A | | | 99.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB543 | 19:00:01 | N/A | | | 88.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB615 | 18:59:58 | 14.96 | +3.67 | +32.51% | 11.29 | 14.96 | 14.96 | 14.96 | 14.96 | 1 133 | 169 497 | 3
| СберСIB617 | 18:59:58 | N/A | | | 100.57 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB618 | 18:59:58 | N/A | | | 99.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB619 | 18:59:58 | N/A | | | 100.74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB711 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB712 | 18:59:58 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB713 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB714 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB773 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB781 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB783 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB784 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB785 | 19:00:01 | N/A | | | 124.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB786 | 19:00:01 | N/A | | | 110.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB787 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB788 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB789 | 19:00:01 | N/A | | | 121.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB791 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB794 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB795 | 19:00:01 | N/A | | | 110.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB796 | 19:00:01 | N/A | | | 102.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB797 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB798 | 19:00:01 | N/A | | | 99.64 | N/A | N/A | N/A | 101.04 | 0 | 0 | 0
| СберСIB799 | 19:00:01 | N/A | | | 107.22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB800 | 19:00:01 | N/A | | | 97.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB801 | 19:00:01 | N/A | | | 107.51 | N/A | N/A | N/A | 111.63 | 0 | 0 | 0
| СберСIB802 | 19:00:01 | N/A | | | 99.37 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB835 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB836 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB837 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB841 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB842 | 19:00:01 | N/A | | | 102.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB858 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB859 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB860 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB881 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB931 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB932 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB933 | 19:00:01 | N/A | | | 115.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB941 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB942 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB951 | 19:00:01 | N/A | | | 60.28 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB956 | 19:00:01 | N/A | | | 93.57 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB957 | 19:00:01 | N/A | | | 97.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB959 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB960 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB964 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB965 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB967 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB996 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P10 | 19:00:01 | N/A | | | 109.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P100 | 19:00:01 | N/A | | | 89.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P101 | 19:00:01 | N/A | | | 110 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P102 | 19:00:01 | 99.59 | +1.17 | +1.19% | 98.42 | 99.49 | 99.49 | 99.59 | 99.58 | 4 000 | 3 982 600 | 4
| СбКИБ1P103 | 19:00:01 | N/A | | | 100.46 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P104 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P105 | 19:00:01 | N/A | | | 98.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P106 | 19:00:01 | N/A | | | 98.54 | N/A | N/A | N/A | 100.58 | 0 | 0 | 0
| СбКИБ1P107 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P111 | 19:00:01 | N/A | | | 97.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P12 | 19:00:01 | N/A | | | 104.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P13 | 19:00:01 | N/A | | | 103.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P15 | 19:00:01 | N/A | | | 95.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P16 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P20 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P21 | 19:00:01 | N/A | | | 96.52 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P22 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P23 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P24 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P25 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P26 | 19:00:01 | N/A | | | 98.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P27 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P28 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P95 | 19:00:01 | N/A | | | 91.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P96 | 19:00:01 | N/A | | | 100.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P97 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | 99.49 | 0 | 0 | 0
| СбКИБ1P98 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P99 | 19:00:01 | N/A | | | 98.26 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СвердлОб4 | 18:59:58 | 95.88 | +0.24 | +0.25% | 95.64 | 95.81 | 95.38 | 95.9 | 95.77 | 887 | 169 904 | 37
| СвердлОбл5 | 18:59:58 | 90.65 | 0 | 0% | 90.65 | 90.36 | 90.36 | 90.97 | 90.59 | 303 | 27 447 | 41
| СвердлОбл6 | 19:00:00 | 88.87 | −1.13 | −1.26% | 90 | 89.98 | 88.08 | 89.98 | 89.11 | 22 | 9 802 | 7
| СвердлОбл7 | 19:00:00 | 98.38 | +0.13 | +0.13% | 98.25 | 98.44 | 98.02 | 98.45 | 98.4 | 1 549 | 381 058 | 48
| СвердлОбл8 | 19:00:00 | 88.45 | +0.04 | +0.05% | 88.41 | 88.42 | 88.11 | 88.79 | 88.32 | 467 | 412 454 | 74
| СвердлОбл9 | 19:00:00 | 84.91 | −0.43 | −0.50% | 85.34 | 86.84 | 83.93 | 86.84 | 84.96 | 559 | 284 954 | 63
| Светофор | 19:00:02 | 16.1 | +0.25 | +1.58% | 15.85 | 16.05 | 15.9 | 16.1 | 16 | 43 230 | 691 268 | 1 330
| Светофор п | 19:00:02 | 22.25 | +0.45 | +2.06% | 21.8 | 22 | 22 | 22.8 | 22.4 | 22 385 | 501 489 | 493
| СветофорП2 | 19:00:00 | 97.51 | +0.06 | +0.06% | 97.45 | 97.46 | 97.44 | 97.51 | 97.48 | 869 | 338 823 | 40
| СГ Рус1P1 | 19:00:01 | 101 | +1.3 | +1.30% | 99.7 | 100.1 | 100.1 | 101 | 100.71 | 380 | 382 685 | 11
| 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 | 19:00:00 | 89.69 | −0.03 | −0.03% | 89.72 | 89.72 | 89.46 | 89.72 | 89.65 | 523 | 375 092 | 46
| СеверстБ06 | 18:59:58 | 92.38 | +0.59 | +0.64% | 91.79 | 92.39 | 91.8 | 92.99 | 92.36 | 134 | 123 763 | 38
| СеверстБ07 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СевСт-ао | 19:17:03 | 1 049.2 | +34.2 | +3.37% | 1 015 | 1 015.2 | 1 014 | 1 053.8 | 1 042.6 | 801 639 | 835 847 638 | 30 454
| Сегежа | 19:17:02 | 1.511 | +0.056 | +3.85% | 1.455 | 1.465 | 1.447 | 1.539 | 1.499 | 208 401 700 | 312 465 340 | 17 671
| Сегежа2P1R | 19:00:00 | 77.99 | +0.55 | +0.71% | 77.44 | 78.94 | 77.5 | 78.94 | 77.93 | 309 | 240 809 | 64
| Сегежа2P2R | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сегежа2P3R | 19:00:00 | 89.14 | +0.88 | +1.00% | 88.26 | 88.81 | 88.03 | 89.15 | 88.35 | 641 | 566 340 | 52
| Сегежа2P4R | 19:00:00 | 99.15 | −0.28 | −0.28% | 99.43 | 99.39 | 99.05 | 99.5 | 99.26 | 1 434 | 1 423 367 | 84
| Сегежа2P5R | 19:00:00 | 88.55 | +0.96 | +1.10% | 87.59 | 88.58 | 87.37 | 88.58 | 88.24 | 6 734 | 5 942 405 | 217
| Сегежа2P6R | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сегежа3P1R | 19:00:00 | 92.391 | −1.609 | −1.71% | 94 | 91.7359 | 91.3 | 92.391 | 91.8761 | 104 | 1 067 874 | 24
| Сегежа3P2R | 19:00:00 | 99.77 | −0.04 | −0.04% | 99.81 | 99.81 | 99.22 | 100 | 99.66 | 2 934 | 2 924 060 | 151
| Сегежа3P3R | 19:00:01 | 89 | −0.69 | −0.77% | 89.69 | 88.97 | 88.88 | 89.17 | 88.97 | 1 114 | 991 143 | 39
| Сегежа3P4R | 19:00:01 | 88 | +1 | +1.15% | 87 | 87 | 87 | 88.01 | 87.98 | 3 112 | 2 738 081 | 37
| Сегежа3P5R | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Селигдар | 19:16:50 | 49.46 | +1.28 | +2.66% | 48.18 | 48.2 | 48.18 | 49.71 | 49.29 | 1 459 480 | 71 930 728 | 8 369
| Селигдар1Р | 19:00:00 | 95.52 | −0.04 | −0.04% | 95.56 | 95.64 | 94.52 | 95.64 | 95.3 | 4 151 | 3 955 983 | 294
| Селигдар2Р | 19:00:01 | 106.25 | +0.65 | +0.62% | 105.6 | 105.6 | 105.37 | 106.67 | 106.18 | 24 729 | 26 258 036 | 808
| Селигдар3Р | 19:00:01 | 104.36 | +0.04 | +0.04% | 104.32 | 104.3 | 103.9 | 104.59 | 104.22 | 69 724 | 72 665 473 | 2 518
| СЕЛЛСерв02 | 19:00:01 | 90.87 | +0.3 | +0.33% | 90.57 | 90 | 89.55 | 90.95 | 90.69 | 435 | 394 497 | 38
| СЕЛЛСерв1 | 19:00:01 | 101.89 | −0.11 | −0.11% | 102 | 102.8 | 101.62 | 102.8 | 101.88 | 538 | 548 107 | 77
| СЕРГВ БО-1 | 19:00:01 | 94.73 | +2.29 | +2.48% | 92.44 | 92.3 | 91.91 | 94.73 | 92.95 | 233 | 216 585 | 43
| СЗА БО-01 | 19:00:01 | 105.14 | +0.14 | +0.13% | 105 | 105.04 | 105 | 105.15 | 105.06 | 122 | 128 173 | 19
| СЗА БО-02 | 19:00:01 | 100.12 | +0.08 | +0.08% | 100.04 | 100.06 | 100.02 | 100.12 | 100.08 | 1 918 | 1 919 596 | 89
| СЗКК 03 | 18:59:58 | 96.47 | +0.97 | +1.02% | 95.5 | 96.47 | 96.47 | 96.47 | 96.47 | 1 | 619 | 1
| СЗКК 04 | 18:59:58 | 90.52 | −1.58 | −1.72% | 92.1 | 89.21 | 81 | 94 | 88.65 | 37 | 21 059 | 25
| СИБАВТО1Р1 | 19:00:00 | 88.6 | +0.08 | +0.09% | 88.52 | 88.57 | 88 | 88.6 | 88.52 | 502 | 444 355 | 64
| СИБАВТО1Р2 | 19:00:01 | 71.48 | +0.14 | +0.20% | 71.34 | 70.69 | 70.69 | 71.48 | 71.07 | 255 | 181 221 | 56
| СИБАВТО1Р3 | 19:00:01 | 79.79 | +0.3 | +0.38% | 79.49 | 79.49 | 78.69 | 79.79 | 79.51 | 570 | 453 184 | 109
| СИБАВТО1Р4 | 19:00:01 | 102.1 | +0.2 | +0.20% | 101.9 | 102 | 101 | 102.54 | 102.27 | 2 193 | 2 242 809 | 327
| СИБАВТО1Р5 | 19:00:01 | 99.95 | +0.2 | +0.20% | 99.75 | 99.93 | 99.62 | 99.97 | 99.92 | 2 595 | 2 592 974 | 287
| СибКХП 1P2 | 19:00:01 | 82.58 | +0.2 | +0.24% | 82.38 | 82.39 | 81.85 | 82.9 | 82.23 | 392 | 322 325 | 59
| СибКХП 1P3 | 19:00:01 | 100.11 | +0.02 | +0.02% | 100.09 | 100.19 | 100.05 | 100.53 | 100.15 | 759 | 760 115 | 120
| СибСтекБ01 | 19:00:01 | 99.5 | −0.45 | −0.45% | 99.95 | 99.85 | 99.37 | 99.85 | 99.54 | 6 694 | 6 663 171 | 377
| СибСтекП02 | 19:00:00 | 98.87 | +0.86 | +0.88% | 98.01 | 99.01 | 98.05 | 99.03 | 98.44 | 9 | 17 720 | 5
| СибСтекП03 | 19:00:00 | 101.2 | +0.07 | +0.07% | 101.13 | 101.13 | 100.69 | 101.23 | 101.01 | 779 | 786 905 | 144
| СибСтекП04 | 19:00:01 | 99.7 | −0.3 | −0.30% | 100 | 100 | 99.42 | 100 | 99.64 | 9 931 | 9 895 136 | 759
| СибурХ Б03 | 19:00:00 | 98 | +0.02 | +0.02% | 97.98 | 98.01 | 97.98 | 98.21 | 98.06 | 141 | 138 271 | 19
| СибурХ1Р01 | 19:00:00 | 93.6 | −0.38 | −0.40% | 93.98 | 93.98 | 93.38 | 93.99 | 93.6 | 552 | 516 660 | 63
| СибурХ1Р02 | 19:00:01 | 102.75 | +0.71 | +0.70% | 102.04 | 101.97 | 101.06 | 103 | 101.95 | 1 646 | 1 678 095 | 162
| СибурХ1Р03 | 19:00:01 | 110.9995 | −1.0252 | −0.92% | 112.0247 | 112.1428 | 110.3617 | 112.9714 | 111.1661 | 9 661 | 86 842 926 | 872
| СибурХ1Р04 | 19:00:01 | 100.43 | −0.43 | −0.43% | 100.86 | 100.41 | 100.1 | 100.49 | 100.36 | 320 | 321 167 | 34
| СибурХ1Р05 | 19:00:01 | 100.4 | −0.15 | −0.15% | 100.55 | 100.55 | 100.02 | 100.55 | 100.46 | 425 | 426 960 | 23
| СибурХ1Р06 | 19:00:01 | 100.49 | +0.14 | +0.14% | 100.35 | 100.35 | 100.15 | 100.5 | 100.37 | 806 | 808 988 | 25
| СибурХБО07 | 19:00:00 | N/A | | | 92.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО08 | 19:00:00 | N/A | | | 88.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО09 | 19:00:00 | N/A | | | 84.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО10 | 19:00:00 | N/A | | | 80.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО11 | 17:16:16 | N/A | | | 76.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО12 | 08.05.2025 10:55:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО13 | 08.05.2025 10:55:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО14 | 08.05.2025 10:55:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СИЛ 1P03 | 19:00:00 | 104.99 | +3.49 | +3.44% | 101.5 | 101 | 99.52 | 105 | 99.81 | 185 | 11 541 | 12
| СИМПЛ1Р01 | 19:00:01 | 100.76 | −0.42 | −0.42% | 101.18 | 101.25 | 100.12 | 101.25 | 100.84 | 1 078 | 1 087 104 | 100
| СИМПЛСК1Р1 | 19:00:01 | 91.03 | −1.27 | −1.38% | 92.3 | 91.55 | 90.63 | 92.07 | 90.8 | 748 | 679 168 | 44
| СИНАРАБ1 | 19:00:01 | N/A | | | 97.08 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Систем1P10 | 18:59:58 | 94.6 | −0.14 | −0.15% | 94.74 | 94.75 | 94.24 | 96.2 | 94.74 | 1 168 | 1 106 544 | 127
| Систем1P11 | 18:59:58 | 79.16 | −0.3 | −0.38% | 79.46 | 79.46 | 79.13 | 79.46 | 79.24 | 3 278 | 2 597 386 | 79
| Систем1P12 | 18:59:58 | 98.49 | +0.12 | +0.12% | 98.37 | 98.42 | 98.2 | 98.71 | 98.51 | 829 | 816 663 | 99
| Систем1P13 | 19:00:00 | 96.91 | +0.12 | +0.12% | 96.79 | 96.8 | 95.9 | 97.37 | 96.64 | 717 | 692 923 | 122
| Систем1P14 | 19:00:00 | 81.3 | −0.1 | −0.12% | 81.4 | 81.55 | 81.3 | 82.03 | 81.52 | 340 | 277 170 | 38
| Систем1P15 | 19:00:00 | 99.04 | −0.04 | −0.04% | 99.08 | 99.05 | 98.57 | 99.27 | 99.09 | 470 | 465 724 | 38
| Систем1P16 | 19:00:00 | 80.35 | −0.15 | −0.19% | 80.5 | 85.53 | 80.3 | 85.53 | 80.7 | 161 | 129 931 | 18
| Систем1P17 | 19:00:00 | 98.93 | +0.19 | +0.19% | 98.74 | 98.96 | 98.82 | 99.15 | 98.96 | 1 017 | 1 006 405 | 54
| Систем1P18 | 19:00:00 | 107.69 | +4.64 | +4.50% | 103.05 | 101.87 | 101.87 | 122.08 | 103.62 | 196 | 203 098 | 40
| Систем1P19 | 19:00:00 | 102.21 | +0.56 | +0.55% | 101.65 | 101.3 | 100.81 | 102.22 | 101.57 | 9 933 | 10 089 028 | 121
| Систем1P20 | 19:00:00 | 87.82 | +0.72 | +0.83% | 87.1 | 86.37 | 86.34 | 88.53 | 87.07 | 1 743 | 1 517 630 | 97
| Систем1P21 | 19:00:00 | 86.74 | +0.55 | +0.64% | 86.19 | 86.45 | 86.07 | 88.01 | 86.69 | 21 060 | 18 257 148 | 99
| Систем1P22 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Систем1P23 | 19:00:00 | 89.75 | +0.38 | +0.43% | 89.37 | 89.39 | 89.39 | 90.5 | 89.77 | 9 592 | 8 610 594 | 58
| Систем1P24 | 19:00:00 | 92.76 | +0.5 | +0.54% | 92.26 | 92.4 | 91.57 | 92.76 | 92.73 | 31 923 | 29 601 626 | 72
| Систем1P26 | 19:00:01 | 83.73 | +0.25 | +0.30% | 83.48 | 83.69 | 83.3 | 84 | 83.69 | 17 233 | 14 422 004 | 202
| Систем1P27 | 19:00:01 | 82.76 | +0.3 | +0.36% | 82.46 | 82.49 | 82.49 | 82.94 | 82.75 | 18 586 | 15 379 370 | 57
| Систем1P28 | 19:00:01 | 82.36 | −0.04 | −0.05% | 82.4 | 82.44 | 82.12 | 82.44 | 82.3 | 486 | 399 983 | 68
| Систем1P29 | 19:00:01 | 82.41 | −0.05 | −0.06% | 82.46 | 83.08 | 82.23 | 83.08 | 82.4 | 591 | 486 981 | 112
| Систем1P30 | 19:00:01 | 82.16 | −0.17 | −0.21% | 82.33 | 82.33 | 81.66 | 82.33 | 82.07 | 3 168 | 2 599 825 | 243
| Систем1P31 | 19:00:01 | 81.5 | −0.26 | −0.32% | 81.76 | 81.76 | 81.11 | 82 | 81.5 | 28 223 | 23 003 156 | 383
| Систем2P01 | 19:00:01 | 102 | −0.83 | −0.81% | 102.83 | 102.92 | 101.92 | 102.92 | 102.04 | 18 808 | 19 192 309 | 708
| Система ао | 19:16:50 | 15.665 | +0.499 | +3.29% | 15.166 | 15.2 | 15.166 | 15.96 | 15.642 | 121 376 600 | 1 898 557 946 | 36 320
| Система1P8 | 18:59:58 | 98.4 | −0.15 | −0.15% | 98.55 | 98.62 | 98.39 | 98.63 | 98.55 | 99 | 97 562 | 23
| Система1P9 | 18:59:58 | 90.5 | +0.16 | +0.18% | 90.34 | 90.39 | 90.09 | 90.5 | 90.49 | 44 529 | 40 292 859 | 94
| СистемБ1P1 | 18:59:58 | 96.32 | −0.06 | −0.06% | 96.38 | 96.34 | 96 | 96.55 | 96.17 | 732 | 703 998 | 72
| СистемБ1P2 | 18:59:58 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СистемБ1P4 | 18:59:58 | 100.35 | +0.41 | +0.41% | 99.94 | 99.99 | 99.57 | 102.99 | 100.22 | 837 | 838 882 | 128
| СистемБ1P5 | 18:59:58 | 98.32 | −0.13 | −0.13% | 98.45 | 98.25 | 97.8 | 98.5 | 98.26 | 284 | 279 053 | 44
| СистемБ1P6 | 18:59:58 | 85.75 | −0.09 | −0.10% | 85.84 | 86.19 | 85.31 | 86.19 | 85.86 | 34 | 29 192 | 16
| СистемБ1P7 | 18:59:58 | 96.5 | +0.01 | +0.01% | 96.49 | 96.6 | 96.11 | 96.85 | 96.5 | 13 894 | 13 407 175 | 145
| Ситимат01 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ситимат02 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматБ1 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматБ2 | 18:59:58 | 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 | 22.05.2024 18:17:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сказка 1P1 | 19:00:01 | 97.84 | −0.77 | −0.78% | 98.61 | 97.32 | 97.32 | 98.99 | 98.45 | 171 | 168 349 | 46
| СКБФ 01 | 19:00:01 | 99.36 | −0.02 | −0.02% | 99.38 | 99.37 | 98.8 | 99.4 | 98.93 | 185 | 183 028 | 13
| СКСек1Р-01 | 19:00:01 | 100.3 | −0.15 | −0.15% | 100.45 | 100.03 | 100.02 | 100.3 | 100.26 | 395 | 396 033 | 14
| СКФ 1Р1CNY | 19:00:01 | 100.194 | −1.3013 | −1.28% | 101.4953 | 99.0246 | 99.0246 | 100.6104 | 99.5694 | 32 | 357 516 | 17
| СКФ ЗО2028 | 19:17:04 | 92.8596 | −2.6404 | −2.76% | 95.5 | 96.1688 | 92.3125 | 96.1688 | 93.0027 | 90 | 6 768 279 | 44
| СЛ 002P-01 | 19:00:01 | 92.54 | +0.4 | +0.43% | 92.14 | 92.3 | 91.89 | 92.68 | 92.2 | 2 810 | 2 590 693 | 260
| Славнеф1Р1 | 19:00:00 | 99.08 | +4.69 | +4.97% | 94.39 | 98.99 | 95 | 99.1 | 96.98 | 59 | 57 220 | 14
| Славнеф1Р2 | 18:59:58 | N/A | | | 97.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф1Р3 | 18:59:58 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р1 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р2 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р3 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р4 | 19:00:00 | 98.92 | +0.05 | +0.05% | 98.87 | 98.8 | 98.8 | 99 | 98.89 | 96 | 94 935 | 37
| Славнеф2Р5 | 19:00:01 | 95.45 | −0.33 | −0.34% | 95.78 | 95.97 | 95.3 | 95.97 | 95.48 | 1 529 | 1 459 941 | 167
| Славн-ЯНОС | 19:00:01 | 16.75 | +0.3 | +1.82% | 16.45 | 16.45 | 16.05 | 16.75 | 16.25 | 28 100 | 456 710 | 58
| СлавЭКО1Р1 | 19:00:00 | 85.24 | −0.64 | −0.75% | 85.88 | 85.33 | 85 | 85.66 | 85.21 | 555 | 472 935 | 70
| Слав-ЯНОСп | 19:00:01 | 11.18 | +0.22 | +2.01% | 10.96 | 11.04 | 11 | 11.18 | 11.12 | 13 700 | 152 424 | 43
| СЛДК 1P1 | 19:00:01 | 101.99 | +0.99 | +0.98% | 101 | 97.97 | 97.97 | 101.99 | 101.32 | 6 | 6 079 | 2
| СМАК БП02 | 19:00:01 | 80.21 | +1.05 | +1.33% | 79.16 | 79.17 | 79.17 | 80.39 | 79.57 | 39 | 31 032 | 10
| СмартФ1Р01 | 19:00:01 | 89.21 | +0.17 | +0.19% | 89.04 | 89.82 | 88.37 | 89.85 | 89.34 | 241 | 215 303 | 33
| СмартФ1Р02 | 19:00:01 | 85.9 | +0.09 | +0.10% | 85.81 | 85.74 | 85.1 | 86.19 | 85.81 | 279 | 239 407 | 68
| СмартФ1Р03 | 19:00:01 | 91.45 | +0.55 | +0.61% | 90.9 | 89.03 | 88.88 | 91.45 | 90.95 | 311 | 282 846 | 51
| 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 | 19:00:00 | 99.68 | +0.08 | +0.08% | 99.6 | 99.6 | 98.75 | 100.2 | 99.68 | 770 | 767 509 | 132
| СНХТ БО-03 | 19:00:01 | 101.68 | +0.1 | +0.10% | 101.58 | 101.66 | 101.18 | 101.79 | 101.59 | 336 | 341 326 | 74
| СОБИЛИЗ1Р1 | 19:00:00 | 98.04 | −0.08 | −0.08% | 98.12 | 98.5 | 97.55 | 98.5 | 97.89 | 97 | 18 042 | 41
| СОБИЛИЗ1Р2 | 19:00:01 | 92.73 | +0.15 | +0.16% | 92.58 | 92.97 | 91.57 | 92.99 | 92.57 | 657 | 243 285 | 58
| СОБИЛИЗ1Р3 | 19:00:01 | 92.15 | +0.07 | +0.08% | 92.08 | 92.09 | 91.13 | 92.6 | 91.97 | 958 | 511 006 | 95
| СОБИЛИЗ1Р4 | 19:00:01 | 92.1 | +0.89 | +0.98% | 91.21 | 92.66 | 91.6 | 92.73 | 92.15 | 503 | 268 839 | 101
| СОБИЛИЗ1Р5 | 19:00:01 | 89.75 | +0.32 | +0.36% | 89.43 | 90 | 89.35 | 90 | 89.57 | 56 | 41 332 | 18
| СовкмЛ П05 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмЛ П06 | 19:00:01 | 94.73 | −0.52 | −0.55% | 95.25 | 94.35 | 94.33 | 95.21 | 94.83 | 205 | 165 233 | 29
| СовкмЛ П07 | 19:00:01 | 97.3 | +0.1 | +0.10% | 97.2 | 97.45 | 97.01 | 97.5 | 97.28 | 4 909 | 4 775 392 | 276
| СовкмЛ П08 | 19:00:01 | 99.9 | −0.25 | −0.25% | 100.15 | 100 | 99.9 | 100 | 100 | 21 | 20 999 | 2
| СовкмЛ П09 | 19:00:01 | 99.93 | −0.02 | −0.02% | 99.95 | 99.71 | 99.55 | 99.93 | 99.75 | 10 | 9 975 | 7
| СовкмФ 2Р2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмФ2Р1 | 19:00:01 | 100.54 | −1.06 | −1.04% | 101.6 | 100.1 | 100.1 | 100.99 | 100.54 | 5 | 5 027 | 3
| Совком 1В2 | 18:59:58 | 98.49 | −1.28 | −1.28% | 99.77 | 101.95 | 96.57 | 102 | 100.11 | 153 | 1 238 501 | 17
| Совком 2В3 | 18:59:58 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совком БО5 | 18:59:58 | 100.23 | −0.22 | −0.22% | 100.45 | 100.23 | 100.23 | 100.23 | 100.23 | 4 | 4 009 | 2
| СовкомБ04 | 19:00:00 | 88.99 | +0.58 | +0.66% | 88.41 | 88.58 | 87.76 | 89 | 88.57 | 1 544 | 1 367 552 | 136
| СовкомБ07 | 19:00:00 | 99.86 | −0.04 | −0.04% | 99.9 | 99.07 | 99 | 99.89 | 99.52 | 266 | 264 713 | 49
| Совкомбанк | 19:17:05 | 15.51 | +0.415 | +2.75% | 15.095 | 15.095 | 15.07 | 15.58 | 15.42 | 31 060 100 | 478 880 081 | 15 995
| СовкомБИ03 | 19:00:01 | N/A | | | 98.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкомБОП1 | 18:59:58 | 100.5 | +0.44 | +0.44% | 100.06 | 99.75 | 99.75 | 100.5 | 99.95 | 151 | 150 921 | 14
| СовкомБОП2 | 19:00:00 | 100.03 | +0.19 | +0.19% | 99.84 | 100.02 | 100.02 | 100.03 | 100.03 | 30 | 30 009 | 2
| СовкомБОП5 | 19:00:01 | 98.9 | −0.31 | −0.31% | 99.21 | 99.2 | 98.71 | 99.2 | 98.97 | 10 708 | 10 598 168 | 445
| СовкомЗО-1 | 19:17:02 | 77.6191 | −1.1309 | −1.44% | 78.75 | 78.594 | 76.5789 | 78.8989 | 77.2103 | 48 | 2 996 794 | 21
| СовкомЗО-2 | 19:17:04 | 103.105 | +0.0007 | 0% | 103.1043 | 103.105 | 103.105 | 103.105 | 103.105 | 1 | 83 372 | 1
| СовкомЗО-3 | 19:05:31 | 36.112 | −0.2036 | −0.56% | 36.3156 | 36.112 | 36.112 | 36.112 | 36.112 | 1 | 29 201 | 1
| СовкомЗО-4 | 19:17:04 | 110 | −0.0651 | −0.06% | 110.0651 | 110 | 110 | 110 | 110 | 2 | 177 895 | 2
| СовкомТ101 | 19:17:04 | 104.2 | −0.7999 | −0.76% | 104.9999 | 105.1999 | 104.2 | 105.2038 | 104.8362 | 24 | 2 034 524 | 14
| СовкомТ2-1 | 19:00:00 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совкомфлот | 19:17:03 | 86.4 | +1.93 | +2.28% | 84.47 | 84.13 | 83.95 | 88 | 86.35 | 4 662 630 | 402 607 152 | 17 468
| СоврАрБиз2 | 19:00:01 | N/A | | | 190 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СоврАрБиз3 | 19:00:01 | 840 | +5 | +0.60% | 835 | 835 | 835 | 840 | 835 | 754 | 630 455 | 17
| СОЛЛЕРС | 19:17:01 | 706 | +9 | +1.29% | 697 | 699 | 697 | 714.5 | 706.5 | 54 198 | 38 294 689 | 3 374
| СолЛиз БО1 | 19:00:01 | N/A | | | 93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СолЛиз БО2 | 19:00:01 | 92.63 | +1.38 | +1.51% | 91.25 | 91.37 | 91.37 | 92.75 | 92.43 | 156 | 115 356 | 20
| СолЛиз01 | 19:00:00 | 97.7 | −0.44 | −0.45% | 98.14 | 97.7 | 97.7 | 97.7 | 97.7 | 5 | 2 198 | 2
| СолЛизБО07 | 19:00:00 | 94 | +0.46 | +0.49% | 93.54 | 93.54 | 92.77 | 94 | 93.47 | 977 | 547 913 | 116
| СолСАТЛ01 | 19:00:01 | 97.29 | +0.52 | +0.54% | 96.77 | 96.5 | 96.5 | 97.83 | 97.28 | 333 | 278 599 | 42
| СолтонБО01 | 19:00:01 | 91.89 | +2.89 | +3.25% | 89 | 89.24 | 89.22 | 94 | 89.9 | 21 | 18 878 | 16
| СОПФ ФПФ 1 | 19:00:00 | N/A | | | 82.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СПБ Биржа | 19:17:01 | 268.4 | +21.3 | +8.62% | 247.1 | 248.9 | 246.1 | 277.4 | 265 | 15 833 021 | 4 195 530 695 | 73 430
| СПбГО35001 | 18:59:58 | 99.55 | −0.08 | −0.08% | 99.63 | 99.64 | 99.23 | 99.69 | 99.53 | 1 020 | 345 153 | 84
| СПбГО35002 | 18:59:58 | 90.22 | +0.18 | +0.20% | 90.04 | 90.69 | 89.78 | 90.69 | 90.23 | 173 | 78 046 | 32
| СПбГО35003 | 19:00:00 | 86.77 | +0.55 | +0.64% | 86.22 | 87.87 | 86.26 | 87.87 | 86.6 | 33 | 20 005 | 22
| СПбГО35004 | 19:00:00 | 110.22 | −51.68 | −31.92% | 161.9 | 100.27 | 100.23 | 110.22 | 101.08 | 12 | 12 130 | 6
| СПМК БО-01 | 19:00:00 | 97.98 | +0.28 | +0.29% | 97.7 | 97.98 | 97.56 | 97.98 | 97.86 | 177 | 86 609 | 62
| СПМК БО-02 | 19:00:01 | 81.04 | 0 | 0% | 81.04 | 81.04 | 80.55 | 81.5 | 81.14 | 673 | 546 103 | 89
| СПРИНТ Б1 | 19:00:01 | 101.6 | +0.1 | +0.10% | 101.5 | 101.74 | 101.46 | 101.85 | 101.64 | 1 208 | 1 227 871 | 95
| СПРИНТ-01 | 19:00:01 | 79.37 | +0.09 | +0.11% | 79.28 | 79.6 | 78.45 | 79.6 | 78.84 | 836 | 659 126 | 87
| СПРИНТ-02 | 19:00:01 | 83.65 | +0.65 | +0.78% | 83 | 83 | 82.26 | 83.95 | 83.42 | 675 | 563 057 | 95
| ССекьюр_А | 19:00:01 | 103.66 | +0.27 | +0.26% | 103.39 | 103.39 | 103.06 | 103.77 | 103.55 | 3 810 | 3 945 312 | 242
| ССМ-01 | 19:00:01 | 63.64 | −0.5 | −0.78% | 64.14 | 64 | 63.13 | 64.09 | 63.46 | 753 | 477 875 | 131
| СтаврКрай4 | 19:00:00 | 90 | −1.84 | −2.00% | 91.84 | 91.85 | 89.5 | 91.85 | 90.12 | 61 | 27 486 | 12
| СтаврЭнСб | 19:00:02 | 4.41 | +0.14 | +3.28% | 4.27 | 4.27 | 4.255 | 4.5 | 4.375 | 908 000 | 3 974 500 | 175
| СтаврЭнСбп | 19:00:02 | 5.13 | +0.255 | +5.23% | 4.875 | 4.94 | 4.89 | 5.155 | 4.985 | 1 137 000 | 5 669 695 | 275
| СТГ | 19:17:03 | 1.4715 | +0.0205 | +1.41% | 1.451 | 1.47 | 1.444 | 1.472 | 1.467 | 1 431 300 | 2 099 854 | 775
| СТМ 1P3 | 19:00:00 | 94.2 | −0.06 | −0.06% | 94.26 | 93.89 | 93.78 | 94.32 | 94.19 | 4 437 | 4 179 364 | 126
| СТМ 1P4 | 19:00:01 | 94.98 | 0 | 0% | 94.98 | 94.98 | 94.6 | 94.98 | 94.88 | 4 426 | 4 199 606 | 148
| СТМ 1P5 | 19:00:01 | 101.35 | −0.58 | −0.57% | 101.93 | 102 | 101.2 | 102 | 101.36 | 5 435 | 5 508 659 | 78
| Страна 02 | 19:00:01 | 91.31 | −0.04 | −0.04% | 91.35 | 91.77 | 91.07 | 91.89 | 91.35 | 2 991 | 2 732 327 | 185
| Сульфур1P1 | 19:00:01 | 92.71 | +0.39 | +0.42% | 92.32 | 93.37 | 92.2 | 93.57 | 92.73 | 1 116 | 1 034 837 | 191
| Сургнфгз | 19:17:05 | 23.345 | +0.395 | +1.72% | 22.95 | 23.075 | 23.025 | 23.735 | 23.445 | 39 433 200 | 924 545 623 | 18 433
| Сургнфгз-п | 19:17:03 | 53.035 | +0.705 | +1.35% | 52.33 | 52.345 | 52.28 | 53.45 | 53.02 | 13 143 210 | 696 837 067 | 38 911
| СУЭК-Ф1P3R | 18:59:58 | 85.89 | −1.46 | −1.67% | 87.35 | 85.72 | 85.72 | 85.9 | 85.88 | 8 | 6 870 | 6
| СУЭК-Ф1P5R | 19:00:00 | 101.15 | −0.05 | −0.05% | 101.2 | 101.2 | 101 | 101.32 | 101.15 | 15 079 | 15 251 773 | 97
| СУЭК-Ф1P6R | 19:00:00 | 93.48 | −0.11 | −0.12% | 93.59 | 93.72 | 93.35 | 93.72 | 93.54 | 13 | 12 160 | 8
| СУЭК-Ф1P7R | 19:00:01 | 93.76 | −0.1045 | −0.11% | 93.8645 | 95.4996 | 93.76 | 95.4996 | 93.7869 | 211 | 16 001 659 | 16
| Сферфин1P1 | 18:59:58 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сферфин1P2 | 18:59:58 | 99.9 | −0.01 | −0.01% | 99.91 | 100 | 99.9 | 100 | 99.98 | 89 | 88 983 | 6
| Сферфин1P3 | 18:59:58 | N/A | | | 99.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФНАрБиз7 | 19:00:01 | 81 600 | +600 | +0.74% | 81 000 | 81 800 | 81 400 | 82 200 | 81 600 | 80 | 6 525 000 | 30
| СФНАрБизн | 19:00:01 | N/A | | | 550 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО АИ А1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 05 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 06 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 07 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 08 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 09 | 19:00:01 | 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 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 12 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 13 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 14 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 15 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 16 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 18 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 19 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 20 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 21 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 22 | 19:00:01 | 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 | 19:00:01 | 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 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 28 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 29 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 30 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 31 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 32 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 33 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 34 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 35 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 36 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 38 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 42 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 43 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 47 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 49 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 50 | 19:00:01 | 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 ОФ 01 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО СФ 01 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО СФ1 01 | 19:00:01 | 105.99 | +0.09 | +0.08% | 105.9 | 105.99 | 105.9 | 106.5 | 106.11 | 17 117 | 18 162 875 | 624
| СФООптФин1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФОРЛО-А | 19:00:01 | 91.89 | +0.31 | +0.34% | 91.58 | 90.68 | 90.68 | 91.89 | 91.88 | 107 | 75 737 | 7
| СФОТЕМП 01 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СЭЗ 1P2 | 19:00:00 | 77.44 | −0.55 | −0.71% | 77.99 | 77.89 | 77.02 | 77.9 | 77.53 | 522 | 404 700 | 66
| СэтлГрБ2P1 | 19:00:00 | 97.19 | −0.22 | −0.23% | 97.41 | 97.2 | 97.06 | 97.32 | 97.16 | 10 800 | 10 493 110 | 168
| СэтлГрБ2P2 | 19:00:01 | 91.82 | −0.1 | −0.11% | 91.92 | 91.92 | 91.82 | 92.27 | 92.09 | 3 930 | 3 619 090 | 140
| СэтлГрБ2P3 | 19:00:01 | 93.6 | −0.06 | −0.06% | 93.66 | 93.66 | 93.36 | 93.66 | 93.56 | 5 387 | 5 040 055 | 336
| СэтлГрБ2P4 | 19:00:01 | 101.85 | +0.16 | +0.16% | 101.69 | 101.99 | 101.51 | 101.99 | 101.79 | 9 840 | 10 016 620 | 305
| ТАЛАНФБ1P3 | 19:00:00 | 99.82 | 0 | 0% | 99.82 | 99.82 | 99.66 | 99.96 | 99.82 | 2 832 | 565 390 | 87
| ТАЛК001P01 | 19:00:01 | 94.54 | +0.93 | +0.99% | 93.61 | 97.45 | 92.59 | 97.45 | 93.73 | 399 | 373 974 | 103
| ТАЛК001P02 | 19:00:01 | 96.72 | +3.4 | +3.64% | 93.32 | 93.61 | 93.61 | 96.72 | 95.17 | 2 | 1 903 | 2
| ТАЛК001P03 | 19:00:01 | 95.99 | +4.5 | +4.92% | 91.49 | 95.99 | 95.99 | 96 | 96 | 32 | 30 719 | 3
| ТАЛК002P01 | 19:00:01 | 96.9 | +1.29 | +1.35% | 95.61 | 95.51 | 95.5 | 96.9 | 96.33 | 128 | 123 301 | 19
| ТамбовОб17 | 18:59:58 | 95.18 | +0.27 | +0.28% | 94.91 | 94.89 | 94.89 | 95.18 | 94.93 | 39 | 22 213 | 8
| ТамбЭнСб | 19:00:02 | 1.36 | +0.012 | +0.89% | 1.348 | 1.348 | 1.348 | 1.368 | 1.356 | 34 000 | 46 114 | 19
| ТамбЭнСб-п | 19:00:02 | 0.834 | +0.012 | +1.46% | 0.822 | 0.824 | 0.824 | 0.84 | 0.834 | 50 000 | 41 740 | 5
| Татнфт 3ао | 19:17:03 | 718.4 | +21.6 | +3.10% | 696.8 | 697.7 | 697.7 | 724.6 | 716.1 | 2 550 545 | 1 826 115 000 | 53 904
| Татнфт 3ап | 19:17:02 | 676.6 | +21.1 | +3.22% | 655.5 | 660 | 659 | 682.7 | 673.3 | 378 770 | 255 021 436 | 17 369
| ТатнхимP01 | 19:00:00 | 100 | −0.03 | −0.03% | 100.03 | 100.04 | 99.87 | 100.04 | 99.98 | 405 | 404 910 | 64
| ТатнхимP02 | 19:00:01 | 101.98 | +0.53 | +0.52% | 101.45 | 101.59 | 101.08 | 101.99 | 101.66 | 388 | 394 440 | 61
| Таттел. ао | 19:00:02 | 0.7135 | −0.0475 | −6.24% | 0.761 | 0.7325 | 0.71 | 0.7325 | 0.723 | 31 677 000 | 22 909 092 | 2 490
| ТБ-3_01 | 19:00:01 | 103.32 | +0.44 | +0.43% | 102.88 | 102.88 | 102.75 | 103.36 | 103.06 | 28 888 | 29 771 735 | 865
| ТбанкБ11 | 18:59:58 | 98.1 | −8.44 | −7.92% | 106.54 | 98.1 | 98.1 | 98.1 | 98.1 | 1 | 981 | 1
| ТбанкБ12 | 18:59:58 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТбанкБ19 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТбанкБ20 | 18:59:58 | N/A | | | 88.64 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТбанкБ25 | 18:59:58 | N/A | | | 99.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТбанкБ26 | 18:59:58 | N/A | | | 90.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТБанкБО12 | 18:59:58 | 90 | +0.79 | +0.89% | 89.21 | 83.15 | 81.56 | 90 | 86.94 | 5 | 4 347 | 4
| ТБанкБО8 | 18:59:58 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТГК-1 | 19:16:56 | 0.006704 | +0.000154 | +2.35% | 0.00655 | 0.0066 | 0.006574 | 0.006768 | 0.006672 | 4 654 100 000 | 31 050 773 | 2 297
| ТГК-14 | 19:00:02 | 0.00852 | +0.0002 | +2.40% | 0.00832 | 0.0085 | 0.0085 | 0.0087 | 0.00856 | 5 169 500 000 | 44 265 364 | 2 272
| ТГК-14 1Р1 | 19:00:01 | 93.31 | +0.01 | +0.01% | 93.3 | 93.3 | 92.38 | 93.4 | 93.16 | 2 736 | 2 548 858 | 306
| ТГК-14 1Р2 | 19:00:01 | 85.05 | −0.1 | −0.12% | 85.15 | 85.23 | 84.33 | 85.6 | 85.02 | 1 497 | 1 272 813 | 214
| ТГК-14 1Р3 | 19:00:01 | 117 | −0.11 | −0.09% | 117.11 | 117.1 | 116.68 | 117.11 | 117.01 | 482 | 563 968 | 57
| ТГК-14 1Р4 | 19:00:01 | 104 | +0.13 | +0.13% | 103.87 | 104 | 103.21 | 104.34 | 104.04 | 179 | 186 229 | 20
| ТГК-14 1Р5 | 19:00:01 | 109.35 | +0.7 | +0.64% | 108.65 | 108.7 | 108.03 | 109.49 | 108.94 | 15 196 | 16 554 441 | 593
| ТГК-14 1Р6 | 19:00:01 | 102.28 | −0.01 | −0.01% | 102.29 | 102.33 | 102.04 | 102.64 | 102.44 | 827 | 847 158 | 46
| ТГК-1БО1P1 | 19:00:00 | 93.94 | −0.01 | −0.01% | 93.95 | 93.95 | 93.44 | 93.95 | 93.7 | 6 | 5 622 | 4
| ТГК-2 | 19:00:02 | 0.00657 | +0.000145 | +2.26% | 0.006425 | 0.00649 | 0.006465 | 0.006645 | 0.006565 | 601 000 000 | 3 945 235 | 165
| ТГК-2 ап | 19:00:02 | 0.01026 | +0.00013 | +1.28% | 0.01013 | 0.01019 | 0.0101 | 0.01028 | 0.01023 | 80 000 000 | 818 220 | 107
| Телеграф | 19:00:01 | 10.36 | +0.02 | +0.19% | 10.34 | 10.42 | 10.36 | 10.58 | 10.46 | 131 100 | 1 371 500 | 184
| Телеграф-п | 19:00:01 | 7.52 | +0.08 | +1.08% | 7.44 | 7.56 | 7.48 | 7.62 | 7.54 | 114 200 | 861 212 | 183
| ТелХолБ2-3 | 19:00:01 | 97.98 | −0.07 | −0.07% | 98.05 | 98 | 97.69 | 98 | 97.98 | 6 591 | 6 457 651 | 219
| ТелХолБ2-4 | 19:00:01 | 98.51 | +0.26 | +0.26% | 98.25 | 98.25 | 98.25 | 98.51 | 98.4 | 16 | 15 744 | 7
| ТелХолБ2-6 | 19:00:01 | 93 | −0.24 | −0.26% | 93.24 | 93.52 | 92.5 | 93.56 | 92.97 | 4 535 | 4 216 038 | 241
| ТелХолБ2-7 | 19:00:01 | 104.33 | −0.45 | −0.43% | 104.78 | 104.3 | 103.51 | 104.93 | 104.16 | 63 | 65 624 | 14
| ТелХолБ2-9 | 19:00:01 | 101.19 | −0.69 | −0.68% | 101.88 | 101.75 | 101.04 | 101.75 | 101.35 | 4 200 | 4 256 549 | 272
| ТЕПЛАНТ ао | 19:00:02 | 4.192 | +0.092 | +2.24% | 4.1 | 4.176 | 4.128 | 4.228 | 4.184 | 665 600 | 2 785 503 | 444
| ТЕПЛАНТБП2 | 06.05.2025 19:00:04 | 99.97 | +0.02 | +0.02% | 99.95 | 99.96 | 99.95 | 100.06 | 100 | 5 310 | 5 310 129 | 168
| ТЕПЛзапБП2 | 19:00:00 | 98.52 | +0.03 | +0.03% | 98.49 | 98.49 | 98.31 | 98.83 | 98.55 | 2 010 | 1 980 816 | 143
| ТЕХЛиз 1P3 | 19:00:00 | 97.24 | −0.35 | −0.36% | 97.59 | 97.61 | 97.24 | 97.61 | 97.42 | 335 | 228 448 | 65
| ТЕХЛиз 1P4 | 19:00:00 | 88 | +0.26 | +0.30% | 87.74 | 87.63 | 87.3 | 88.65 | 87.79 | 737 | 647 028 | 107
| ТЕХЛиз 1P5 | 19:00:00 | 74.14 | +0.71 | +0.97% | 73.43 | 73.23 | 72.77 | 74.46 | 73.52 | 4 025 | 2 959 132 | 87
| ТЕХЛиз 1P6 | 19:00:01 | 81.7 | −0.12 | −0.15% | 81.82 | 85.23 | 81.31 | 85.23 | 82.07 | 313 | 256 868 | 41
| ТЕХЛиз 1P7 | 19:00:01 | 100.1 | −0.05 | −0.05% | 100.15 | 100.15 | 99.98 | 100.15 | 100.01 | 8 713 | 8 714 230 | 723
| ТЕХНЛГ 01 | 19:00:01 | 99.55 | 0 | 0% | 99.55 | 99.52 | 98.61 | 99.69 | 99.48 | 717 | 713 279 | 92
| ТЕХНЛГ 02 | 19:00:01 | 100.02 | −0.05 | −0.05% | 100.07 | 100.08 | 100 | 100.1 | 100.05 | 4 939 | 4 941 472 | 359
| ТЗА ао | 19:00:02 | 167 | +3 | +1.83% | 164 | 165 | 165 | 168 | 166.5 | 4 050 | 674 630 | 117
| Титан-3 01 | 19:00:00 | 93.71 | −0.12 | −0.13% | 93.83 | 93.83 | 93.02 | 93.83 | 93.44 | 512 | 40 436 | 67
| Титан-3 02 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-3 03 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-5 А | 19:00:00 | 77.04 | +1.2 | +1.58% | 75.84 | 77.58 | 76.32 | 77.59 | 76.79 | 110 | 43 567 | 34
| Титан-5 Б | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-5 В | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКБ СУБ-ЗО | 19:00:02 | N/A | | | 87 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКБИП Сбал | 19:00:01 | 9 054 | +274 | +3.12% | 8 780 | 9 054 | 9 054 | 9 054 | 9 054 | 2 | 18 108 | 1
| ТКЗамещОбл | 19:00:01 | 811.5 | −8.5 | −1.04% | 820 | 820 | 800 | 820 | 805 | 5 585 | 4 496 643 | 211
| ТКЗКК ап | 19:00:01 | 13.04 | +0.04 | +0.31% | 13 | 13.04 | 12.98 | 13.14 | 13.04 | 4 200 | 54 802 | 14
| ТКХ БО-П02 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТЛК 1Р1 | 19:00:01 | 97.83 | +0.25 | +0.26% | 97.58 | 97.58 | 97.58 | 98 | 97.85 | 333 | 325 825 | 46
| ТЛК 1Р2 | 19:00:01 | 100.3 | +0.24 | +0.24% | 100.06 | 100.08 | 100.08 | 100.39 | 100.25 | 6 761 | 6 778 112 | 780
| ТМК ао | 19:17:04 | 108.08 | +1.48 | +1.39% | 106.6 | 106.38 | 105.52 | 110 | 108.3 | 1 310 060 | 141 878 759 | 6 725
| ТМК БО-7 | 18:59:58 | 99.57 | −0.04 | −0.04% | 99.61 | 99.8 | 99.55 | 99.8 | 99.6 | 1 217 | 1 212 135 | 14
| ТМК ЗО2027 | 19:17:05 | 93.65 | −1.18 | −1.24% | 94.83 | 95.2299 | 93.64 | 95.2299 | 93.9748 | 314 | 23 860 603 | 87
| ТНСэКубань | 19:00:01 | 444 | +4 | +0.91% | 440 | 446.5 | 438.5 | 447 | 442 | 470 | 207 855 | 22
| ТНСэМаЭл-п | 19:00:02 | 46.2 | +0.6 | +1.32% | 45.6 | 45.7 | 45.6 | 46.8 | 46.3 | 2 400 | 111 040 | 14
| ТНСэнВорон | 19:00:02 | 391 | +6 | +1.56% | 385 | 390.5 | 388 | 400 | 393.5 | 4 950 | 1 949 060 | 111
| ТНСэнВор-п | 19:00:02 | 125.2 | +1.4 | +1.13% | 123.8 | 123.8 | 123.8 | 127.4 | 125.6 | 2 010 | 252 378 | 36
| ТНСэнМарЭл | 19:00:02 | 49.8 | +0.9 | +1.84% | 48.9 | 49.9 | 48.8 | 50 | 49.4 | 3 000 | 148 220 | 19
| ТНСэнНН ао | 19:00:02 | 3 660 | +130 | +3.68% | 3 530 | 3 540 | 3 530 | 3 680 | 3 580 | 35 | 125 320 | 18
| ТНСэнНН ап | 19:00:02 | 1 208 | +14 | +1.17% | 1 194 | 1 212 | 1 202 | 1 214 | 1 210 | 8 | 9 684 | 8
| ТНСэнрг ао | 19:00:02 | 2 245 | +5 | +0.22% | 2 240 | 2 260 | 2 245 | 2 285 | 2 255 | 79 | 178 025 | 28
| ТНСэнРст | 19:00:02 | 2.82 | −0.025 | −0.88% | 2.845 | 2.855 | 2.82 | 2.97 | 2.87 | 180 000 | 516 710 | 58
| ТНСэнРст-п | 19:00:02 | 1.354 | +0.018 | +1.35% | 1.336 | 1.35 | 1.34 | 1.368 | 1.358 | 154 000 | 209 112 | 33
| ТНСэнЯр | 19:00:02 | 714 | −10 | −1.38% | 724 | 726 | 714 | 726 | 718 | 400 | 286 800 | 23
| ТНСэнЯр-п | 19:00:02 | 190 | −1 | −0.52% | 191 | 194.5 | 190 | 195 | 191.5 | 1 460 | 279 950 | 39
| ТомскАдм 8 | 19:00:00 | 96.63 | −0.43 | −0.44% | 97.06 | 95.99 | 95.96 | 97.5 | 96.78 | 150 | 50 808 | 29
| ТомскАдм 9 | 19:00:01 | 108.32 | −0.56 | −0.51% | 108.88 | 109.23 | 108.09 | 109.23 | 108.5 | 2 296 | 2 491 179 | 246
| Томскобл20 | 19:00:00 | 87.48 | +0.28 | +0.32% | 87.2 | 87.63 | 87.22 | 87.63 | 87.45 | 129 | 67 689 | 29
| Томскобл24 | 19:00:01 | 110.76 | −0.36 | −0.32% | 111.12 | 111.12 | 110.12 | 111.12 | 110.8 | 6 030 | 6 680 964 | 391
| ТП Кир 1P1 | 18:59:58 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансКо2P1 | 19:00:01 | 97.63 | −0.07 | −0.07% | 97.7 | 97.7 | 97.4 | 97.7 | 97.6 | 64 343 | 62 797 979 | 292
| ТрансМ БО1 | 19:00:00 | 98.36 | −0.55 | −0.56% | 98.91 | 98.91 | 98.35 | 98.91 | 98.37 | 116 | 95 850 | 21
| ТрансМ БО2 | 19:00:01 | 104.62 | +0.25 | +0.24% | 104.37 | 104.94 | 103.23 | 104.94 | 104.21 | 1 555 | 1 620 508 | 227
| ТрансмхПБ6 | 19:00:00 | 88.18 | −0.02 | −0.02% | 88.2 | 88.25 | 88.15 | 88.41 | 88.3 | 52 | 45 915 | 20
| ТрансмхПБ7 | 19:00:01 | 89.79 | −0.02 | −0.02% | 89.81 | 90.16 | 89.29 | 90.16 | 89.8 | 283 | 254 130 | 41
| Транснф ап | 19:17:05 | 1 241.4 | +14 | +1.14% | 1 227.4 | 1 229.8 | 1 227.4 | 1 255.8 | 1 242.6 | 1 116 188 | 1 386 966 645 | 46 925
| ТрансФ1P01 | 18:59:58 | N/A | | | 88.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P02 | 18:59:58 | 99.49 | 0 | 0% | 99.49 | 98.59 | 98.2 | 99.49 | 98.25 | 37 | 36 353 | 8
| ТрансФ1P03 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P04 | 18:59:58 | 86.9 | +0.06 | +0.07% | 86.84 | 86.14 | 86.14 | 87.01 | 86.71 | 59 | 51 162 | 17
| ТрансФ1P05 | 18:59:58 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P07 | 19:00:00 | 94.45 | +0.39 | +0.41% | 94.06 | 93.93 | 93.93 | 94.9 | 94.68 | 797 | 754 603 | 66
| ТрансФ1P08 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P09 | 19:00:01 | 96.86 | −2.13 | −2.15% | 98.99 | 90.22 | 86 | 96.86 | 87.55 | 89 | 77 921 | 18
| ТрансФБО39 | 18:59:58 | 99.86 | +0.25 | +0.25% | 99.61 | 98.01 | 97.71 | 99.86 | 98.69 | 5 | 4 934 | 4
| ТрансФБО40 | 18:59:58 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО41 | 18:59:58 | N/A | | | 95.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТРДБ Б0-01 | 19:00:01 | 82.97 | +0.16 | +0.19% | 82.81 | 85.57 | 82.6 | 85.57 | 83.09 | 165 | 137 102 | 25
| 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 | 18:59:58 | 89.25 | +0.03 | +0.03% | 89.22 | 89.37 | 89.19 | 89.59 | 89.37 | 54 | 48 258 | 19
| ТрнфБО1P8 | 18:59:58 | 95.87 | +0.14 | +0.15% | 95.73 | 95.73 | 95.61 | 95.89 | 95.85 | 323 | 309 597 | 46
| Т-Техно ао | 19:17:05 | 3 149 | +93.8 | +3.07% | 3 055.2 | 3 064.4 | 2 966.2 | 3 157 | 3 130 | 3 551 657 | 11 116 583 103 | 97 391
| ТФинанс1P1 | 19:00:01 | 97.09 | +0.05 | +0.05% | 97.04 | 97.04 | 96.2 | 97.25 | 96.98 | 15 264 | 14 802 429 | 426
| ТФинанс1P2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Удмурт2016 | 18:59:58 | 93.67 | +0.15 | +0.16% | 93.52 | 93.37 | 93.08 | 93.67 | 93.43 | 85 | 79 412 | 33
| Ульоб34003 | 19:00:00 | 93.82 | +0.06 | +0.06% | 93.76 | 93.47 | 93.16 | 94.73 | 93.76 | 1 223 | 343 988 | 95
| Ульоб34004 | 19:00:00 | 89.13 | −0.07 | −0.08% | 89.2 | 88.8 | 88.8 | 89.39 | 89.35 | 4 742 | 2 118 476 | 81
| Ульоб34005 | 19:00:01 | 84.86 | −0.14 | −0.16% | 85 | 84.74 | 84.65 | 85.1 | 84.84 | 416 | 211 770 | 58
| Ульоб34006 | 19:00:01 | 96.56 | −0.08 | −0.08% | 96.64 | 96.34 | 96.07 | 97.55 | 96.54 | 1 664 | 1 124 483 | 190
| Ульоб34008 | 19:00:01 | 92.95 | +0.7 | +0.76% | 92.25 | 92.25 | 91.96 | 93 | 92.41 | 12 459 | 11 513 382 | 511
| Ульоб34009 | 19:00:01 | 117.42 | +2.83 | +2.47% | 114.59 | 115.95 | 112.64 | 117.83 | 115.56 | 1 465 | 1 692 982 | 226
| Ульоб35002 | 19:00:00 | 86.61 | +0.21 | +0.24% | 86.4 | 86.43 | 86.4 | 87.01 | 86.51 | 703 | 425 737 | 116
| УльтраБО1 | 19:00:01 | 95.48 | +1.15 | +1.22% | 94.33 | 95.48 | 95.48 | 95.52 | 95.5 | 96 | 84 344 | 16
| УльтраБО2 | 19:00:01 | 81.77 | −0.91 | −1.10% | 82.68 | 82.63 | 79.13 | 82.63 | 81.12 | 286 | 231 989 | 31
| Унител БО1 | 19:00:01 | 81.91 | +0.85 | +1.05% | 81.06 | 81.59 | 81.06 | 81.99 | 81.67 | 676 | 552 120 | 88
| УралСиб ао | 19:00:02 | 0.1545 | +0.0009 | +0.59% | 0.1536 | 0.1586 | 0.154 | 0.16 | 0.1557 | 8 380 000 | 1 304 501 | 160
| УралСт1Р01 | 19:00:00 | 92.97 | −0.1 | −0.11% | 93.07 | 93.14 | 92.81 | 93.14 | 92.97 | 1 571 | 1 460 506 | 102
| УралСт1Р02 | 19:00:01 | 89.59 | −0.16 | −0.18% | 89.75 | 89.75 | 89.43 | 90.1 | 89.7 | 7 459 | 6 690 594 | 440
| УралСт1Р03 | 19:00:01 | 99.8798 | −1.2302 | −1.22% | 101.11 | 100.6129 | 98.21 | 100.6129 | 99.4215 | 85 | 942 821 | 26
| УрКаПБО7P | 19:00:01 | 100.99 | −1.71 | −1.67% | 102.7 | 101 | 100 | 101 | 100.52 | 61 | 61 316 | 8
| УрКузница | 19:00:02 | 33 000 | 0 | 0% | 33 000 | 33 400 | 33 000 | 33 400 | 33 200 | 2 | 66 400 | 2
| УрожайБО03 | 19:00:01 | 91.1 | +0.26 | +0.29% | 90.84 | 91.1 | 90.17 | 91.1 | 91.04 | 42 | 38 235 | 12
| УрожайБО04 | 19:00:01 | 83.36 | +0.36 | +0.43% | 83 | 83.01 | 81 | 84.5 | 82.7 | 1 502 | 1 242 202 | 186
| УрожайБО05 | 19:00:01 | 94.12 | +0.6 | +0.64% | 93.52 | 93.56 | 93.56 | 94.92 | 93.99 | 1 406 | 1 321 487 | 229
| Фармсинтез | 19:00:02 | 3.595 | +0.05 | +1.41% | 3.545 | 3.645 | 3.585 | 3.695 | 3.635 | 2 377 800 | 8 640 007 | 799
| ФАРМФРД БО | 19:00:01 | 91.49 | +0.75 | +0.83% | 90.74 | 90.59 | 89.87 | 92.4 | 90.49 | 1 002 | 906 669 | 125
| Феррони01 | 19:00:00 | 96 | +0.21 | +0.22% | 95.79 | 96.15 | 94 | 96.15 | 95.48 | 1 179 | 1 125 705 | 196
| Феррони02 | 19:00:00 | 90.76 | +1.28 | +1.43% | 89.48 | 91.98 | 87.04 | 91.98 | 90.05 | 1 353 | 487 377 | 151
| Феррони1P1 | 19:00:00 | 81.8 | +0.25 | +0.31% | 81.55 | 82.4 | 79.55 | 83.43 | 81.2 | 470 | 286 234 | 106
| ФеррумБП1 | 19:00:01 | 99.7 | −0.3 | −0.30% | 100 | 99.99 | 98.99 | 100 | 99.68 | 428 | 426 643 | 38
| ФКОНС П02 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФондКонс | 19:16:35 | 95.6 | −0.25 | −0.26% | 95.85 | 95.85 | 95.5 | 95.85 | 95.75 | 796 | 76 231 | 53
| ФондПервый | 19:16:36 | 193 | +3 | +1.58% | 190 | 193.5 | 193 | 194.5 | 194 | 308 | 59 744 | 8
| ФондсубEUR | 19:00:01 | 6 200 | +100 | +1.64% | 6 100 | 6 200 | 6 200 | 6 200 | 6 200 | 11 | 68 200 | 2
| ФондсубUSD | 19:00:01 | 8 150 | −50 | −0.61% | 8 200 | 8 250 | 8 150 | 8 250 | 8 200 | 340 | 2 781 100 | 6
| ФондСубРуб | 19:00:01 | 7 000 | 0 | 0% | 7 000 | 7 000 | 7 000 | 7 000 | 7 000 | 2 | 14 000 | 1
| Фордевинд1 | 19:00:00 | 99.48 | +0.03 | +0.03% | 99.45 | 99.45 | 99.15 | 99.49 | 99.49 | 633 | 100 760 | 37
| Фордевинд2 | 19:00:01 | 90.16 | −0.04 | −0.04% | 90.2 | 90.12 | 89.63 | 90.28 | 90.15 | 803 | 723 940 | 55
| Фордевинд3 | 19:00:01 | 84.5 | +0.5 | +0.60% | 84 | 83.85 | 83.85 | 84.85 | 84.15 | 917 | 771 697 | 82
| Фордевинд4 | 19:00:01 | 85.27 | +0.27 | +0.32% | 85 | 85 | 84.8 | 85.27 | 85.04 | 562 | 477 949 | 53
| Фордевинд5 | 19:00:01 | 100.87 | +0.47 | +0.47% | 100.4 | 100.4 | 100.31 | 100.87 | 100.62 | 372 | 374 319 | 87
| Фордевинд6 | 19:00:01 | 98.96 | −0.42 | −0.42% | 99.38 | 98.96 | 98.96 | 99.46 | 99.08 | 52 | 51 521 | 8
| ФосА1П1USD | 19:00:01 | 100.9998 | −1.7677 | −1.72% | 102.7675 | 102.5 | 100.4809 | 103 | 101.0363 | 1 833 | 14 975 458 | 241
| ФосАгро ао | 19:17:03 | 6 268 | +63 | +1.02% | 6 205 | 6 213 | 6 174 | 6 370 | 6 285 | 45 088 | 283 366 003 | 10 368
| ФосАгро П1 | 19:00:01 | 92.5 | −0.15 | −0.16% | 92.65 | 92.65 | 92.19 | 92.65 | 92.51 | 719 | 665 138 | 165
| ФосАгро П2 | 19:00:01 | 99.5 | −0.2 | −0.20% | 99.7 | 99.98 | 99.45 | 99.98 | 99.6 | 3 249 | 3 235 959 | 240
| ФосАгро2П1 | 19:00:01 | 101 | +0.1 | +0.10% | 100.9 | 100.85 | 100.21 | 101 | 100.78 | 9 529 | 9 603 363 | 163
| ФосАгро2П2 | 19:00:01 | 107.33 | −0.612 | −0.57% | 107.942 | 108.897 | 106.0005 | 109.9 | 107.9137 | 177 | 2 135 825 | 42
| ФосАгро2П3 | 19:00:01 | 104.4794 | −1.1906 | −1.13% | 105.67 | 104.5004 | 102.4 | 104.9943 | 103.8982 | 129 | 10 837 722 | 47
| ФосАЗО28-Д | 19:16:52 | 90.49 | −0.7601 | −0.83% | 91.2501 | 92.3868 | 90.49 | 92.3868 | 90.7609 | 499 | 36 621 781 | 78
| ФПК 1P-05 | 18:59:58 | 94.5 | −2.48 | −2.56% | 96.98 | 94.26 | 93.5 | 96.05 | 94.92 | 824 | 782 178 | 97
| ФПК 1P-07 | 18:59:58 | 93.45 | +0.12 | +0.13% | 93.33 | 93.6 | 93.15 | 93.6 | 93.38 | 48 | 44 821 | 12
| ФСК РС Б2 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС Б4 | 18:59:58 | 100.66 | −1.18 | −1.16% | 101.84 | 105.24 | 99.72 | 105.24 | 101.94 | 119 | 121 311 | 45
| ФСК РС Б5 | 19:00:00 | 88.12 | −2.8 | −3.08% | 90.92 | 85.27 | 85.22 | 88.13 | 85.53 | 32 | 27 368 | 7
| ФСК РС БО6 | 19:00:00 | N/A | | | 92.88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС БО7 | 19:00:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р2 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р3 | 19:00:00 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р4 | 19:00:00 | 69.74 | +0.19 | +0.27% | 69.55 | 69.51 | 69.47 | 70.81 | 69.69 | 64 | 44 604 | 23
| ФСК РС1Р5 | 19:00:00 | N/A | | | 88.84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р6 | 19:00:00 | 88.36 | −0.71 | −0.80% | 89.07 | 88.51 | 88.36 | 89.93 | 89.22 | 33 | 29 444 | 15
| ФСК РС-22 | 18:59:58 | 99.99 | +1.47 | +1.49% | 98.52 | 99.99 | 99.99 | 99.99 | 99.99 | 5 | 5 000 | 2
| ФСК РС-23 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-26 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-27 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-28 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-29 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-30 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-34 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-37 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-38 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФЭСАгро1Р1 | 19:00:01 | 89.05 | +0.47 | +0.53% | 88.58 | 87.8 | 87.71 | 89.98 | 88.96 | 2 571 | 2 287 121 | 237
| ХабарКрай7 | 18:59:58 | 96.14 | +0.33 | +0.34% | 95.81 | 96.5 | 95.87 | 96.77 | 96.12 | 41 | 15 764 | 10
| ХайТэк 01 | 19:00:00 | 100 | −0.04 | −0.04% | 100.04 | 100.05 | 99.98 | 100.1 | 100.03 | 351 | 351 120 | 43
| ХайТэк 1P1 | 19:00:01 | 92 | +0.1 | +0.11% | 91.9 | 91.9 | 91.57 | 92.26 | 91.85 | 472 | 433 515 | 98
| ХаризмИдеи | 19:00:01 | 4 010 | +50 | +1.26% | 3 960 | 4 070 | 4 010 | 4 070 | 4 019 | 7 | 28 131 | 4
| ХеджФондА+ | 18:32:06 | N/A | | | 1 182 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондД1 | 18:32:13 | N/A | | | 1 130.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондД5 | 18:32:21 | N/A | | | 1 360.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондР5 | 19:00:01 | 1 780 | −70.2 | −3.79% | 1 850.2 | 1 800 | 1 780 | 1 800 | 1 786.4 | 16 | 28 581 | 3
| ХеджФондЮ5 | 18:32:21 | N/A | | | 1 366.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Химпром ап | 19:00:01 | 21.9 | +0.22 | +1.01% | 21.68 | 21.68 | 21.68 | 22.62 | 22.14 | 25 200 | 557 722 | 58
| ХимТэк 1Р1 | 19:00:00 | 98 | −0.08 | −0.08% | 98.08 | 98.66 | 97.6 | 98.66 | 97.93 | 46 | 27 028 | 15
| ХРОМОС Б2 | 19:00:01 | 89.9 | −0.25 | −0.28% | 90.15 | 90 | 89.88 | 90.17 | 90 | 853 | 767 737 | 43
| ХРОМОС Б3 | 19:00:01 | 104 | +0.45 | +0.43% | 103.55 | 103.5 | 103.04 | 104.26 | 103.95 | 1 099 | 1 142 410 | 152
| Хэдхантер | 19:16:56 | 3 176 | +74 | +2.39% | 3 102 | 3 101 | 3 091 | 3 189 | 3 156 | 96 499 | 304 521 732 | 9 688
| ХЭНДЕРСОН | 19:16:48 | 618.6 | +3.7 | +0.60% | 614.9 | 614 | 614 | 624.8 | 618.8 | 37 502 | 23 204 833 | 2 416
| ЦентрИБ13 | 19:00:01 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЦИАН | 19:00:01 | 543.2 | +4.6 | +0.85% | 538.6 | 546 | 539.6 | 553.6 | 546.4 | 89 885 | 49 115 098 | 3 390
| ЦифрБро1П2 | 19:00:00 | 95.6954 | −0.0046 | 0% | 95.7 | 95.6998 | 93.3236 | 95.7 | 95.1481 | 19 | 1 461 820 | 16
| ЦМТ ао | 19:00:02 | 12.9 | +0.08 | +0.62% | 12.82 | 13.06 | 12.84 | 13.08 | 12.96 | 22 800 | 295 380 | 78
| ЦМТ ап | 19:00:02 | 10.1 | −0.06 | −0.59% | 10.16 | 10.28 | 10.04 | 10.28 | 10.12 | 53 800 | 544 946 | 102
| ЦППК П1Б1 | 18:59:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЦР БО-01 | 19:00:00 | 98.75 | −0.48 | −0.48% | 99.23 | 99.28 | 98.57 | 99.28 | 98.94 | 309 | 183 444 | 57
| ЦР БО-02 | 19:00:00 | 92.38 | −0.27 | −0.29% | 92.65 | 95.68 | 91.75 | 95.68 | 92.3 | 292 | 188 670 | 77
| ЦР БО-03 | 19:00:01 | 83.23 | +0.28 | +0.34% | 82.95 | 82.95 | 82.84 | 83.74 | 83.06 | 702 | 553 921 | 58
| ЦР БО-04 | 19:00:01 | 99.36 | −0.04 | −0.04% | 99.4 | 99.5 | 99.26 | 99.5 | 99.39 | 3 002 | 2 983 684 | 292
| Челяб35001 | 19:00:00 | 86.16 | +0.16 | +0.19% | 86 | 86.15 | 86.15 | 86.16 | 86.15 | 28 | 14 474 | 8
| Челяб35002 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Челяб35003 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЧеркизБ1P4 | 19:00:00 | 89 | +0.01 | +0.01% | 88.99 | 88.13 | 88.13 | 89.05 | 88.98 | 573 | 509 872 | 11
| ЧеркизБ1P5 | 19:00:00 | 95.85 | +0.2 | +0.21% | 95.65 | 95.68 | 95.47 | 96.07 | 95.77 | 2 496 | 2 390 347 | 242
| ЧеркизБ1P6 | 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЧеркизБ1P7 | 19:00:01 | 96.87 | −0.38 | −0.39% | 97.25 | 96.64 | 96.4 | 97.48 | 96.83 | 3 876 | 3 752 942 | 518
| ЧеркизБ1P8 | 19:00:01 | 100.24 | +0.08 | +0.08% | 100.16 | 100.16 | 99.97 | 100.71 | 100.23 | 1 721 | 1 724 882 | 95
| ЧеркизБ2P1 | 19:00:01 | 106.9084 | −1.2127 | −1.12% | 108.1211 | 108.2105 | 106.1902 | 108.2105 | 107.1079 | 804 | 9 629 268 | 80
| ЧеркизГ-ао | 19:00:01 | 3 849 | +49 | +1.29% | 3 800 | 3 831 | 3 831 | 3 915 | 3 873 | 1 205 | 4 667 165 | 426
| ЧистПлан01 | 19:00:01 | 97.86 | −0.14 | −0.14% | 98 | 98 | 97.6 | 98 | 97.98 | 556 | 544 776 | 67
| ЧКПЗ ао | 19:00:01 | 17 600 | +150 | +0.86% | 17 450 | 17 700 | 17 600 | 18 200 | 17 850 | 16 | 285 550 | 15
| ЧМК ао | 19:00:01 | 5 155 | −45 | −0.87% | 5 200 | 5 295 | 5 155 | 5 405 | 5 250 | 504 | 2 645 980 | 232
| ЧТПЗ 1P4 | 18:59:58 | 88.83 | −2.06 | −2.27% | 90.89 | 90.89 | 88.83 | 90.89 | 89.35 | 7 | 6 255 | 4
| Шевченк1Р2 | 19:00:00 | 99.95 | 0 | 0% | 99.95 | 99.88 | 99.7 | 99.98 | 99.94 | 491 | 122 681 | 87
| Шевченк1Р3 | 19:00:00 | 96.5 | +0.11 | +0.11% | 96.39 | 96.34 | 96.2 | 96.5 | 96.47 | 82 | 19 776 | 17
| Шевченк1Р4 | 19:00:00 | 83.75 | +0.82 | +0.99% | 82.93 | 83.48 | 83.25 | 84.19 | 83.58 | 176 | 147 102 | 25
| ЭконЛиз1Р4 | 19:00:01 | 89.19 | +0.96 | +1.09% | 88.23 | 88.3 | 87.51 | 89.54 | 88.43 | 415 | 366 995 | 131
| ЭконЛиз1Р5 | 19:00:01 | 86.98 | +0.12 | +0.14% | 86.86 | 86.78 | 86.11 | 86.98 | 86.71 | 515 | 446 548 | 53
| ЭконЛиз1Р6 | 19:00:01 | 85.5 | −0.09 | −0.11% | 85.59 | 85 | 84.24 | 85.67 | 85.17 | 818 | 696 658 | 86
| ЭконЛиз1Р7 | 19:00:01 | 84.22 | +0.56 | +0.67% | 83.66 | 83.49 | 83.49 | 84.28 | 83.95 | 194 | 162 865 | 31
| ЭконЛиз1Р8 | 19:00:01 | 102.29 | −0.2 | −0.20% | 102.49 | 102.5 | 102 | 102.5 | 102.25 | 595 | 608 369 | 84
| Экспо1П02 | 19:00:01 | 97.8 | +0.1 | +0.10% | 97.7 | 96.84 | 96.83 | 97.96 | 97.86 | 2 369 | 2 318 210 | 122
| ЭЛ5Энер ао | 19:16:58 | 0.5126 | +0.0114 | +2.27% | 0.5012 | 0.5074 | 0.5014 | 0.5166 | 0.512 | 50 528 000 | 25 866 344 | 2 063
| ЭлАп БО-01 | 19:00:00 | 99 | +0.26 | +0.26% | 98.74 | 98.96 | 98.32 | 99 | 98.75 | 219 | 216 260 | 40
| ЭлАп БО-02 | 19:00:01 | 84.5 | +0.96 | +1.15% | 83.54 | 84.05 | 83.63 | 87 | 84.5 | 19 | 16 056 | 7
| Элемент | 19:15:45 | 0.13465 | +0.00105 | +0.79% | 0.1336 | 0.1333 | 0.13215 | 0.13505 | 0.13415 | 100 931 000 | 13 540 026 | 1 828
| ЭлемЛиз1P4 | 19:00:01 | N/A | | | 160.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЭлемЛиз1P5 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЭлемЛиз1P6 | 19:00:01 | 95.64 | +0.4 | +0.42% | 95.24 | 95.45 | 94.99 | 95.64 | 95.4 | 337 | 152 289 | 74
| ЭлемЛиз1P7 | 19:00:01 | 97.09 | +0.24 | +0.25% | 96.85 | 96.81 | 96.49 | 97.49 | 97.12 | 403 | 187 861 | 76
| ЭлемЛиз1P8 | 19:00:01 | 93.91 | +0.29 | +0.31% | 93.62 | 93.9 | 93.56 | 93.91 | 93.76 | 205 | 128 323 | 27
| ЭлемЛиз1P9 | 19:00:01 | 96.23 | +0.41 | +0.43% | 95.82 | 95.99 | 95.83 | 96.6 | 95.91 | 691 | 497 508 | 41
| ЭЛРЕШ 1Р1 | 19:00:01 | 85.32 | −0.02 | −0.02% | 85.34 | 85.34 | 85.1 | 85.7 | 85.3 | 4 110 | 3 505 978 | 123
| ЭН+ГРУП ао | 19:17:05 | 417.65 | +12.35 | +3.05% | 405.3 | 406.2 | 402.1 | 421.15 | 414.55 | 511 672 | 212 119 936 | 12 530
| ЭнергияРКК | 19:00:02 | 18 140 | −30 | −0.17% | 18 170 | 18 580 | 17 900 | 18 580 | 18 280 | 483 | 8 829 120 | 340
| ЭНИКА 1Р01 | 19:00:00 | 99.42 | +2.13 | +2.19% | 97.29 | 100 | 98.22 | 100 | 99.18 | 18 | 17 852 | 6
| ЭНИКА 1Р02 | 19:00:00 | 95.1 | +0.1 | +0.11% | 95 | 95.03 | 95.03 | 95.25 | 95.1 | 2 038 | 775 259 | 20
| ЭНИКА 1Р03 | 19:00:00 | 84.5 | +0.22 | +0.26% | 84.28 | 84.41 | 84.34 | 84.51 | 84.4 | 260 | 153 616 | 26
| ЭНИКА 1Р04 | 19:00:01 | 82.85 | +0.1 | +0.12% | 82.75 | 83 | 82.76 | 83 | 82.93 | 182 | 120 739 | 39
| ЭНИКА 1Р05 | 19:00:01 | 104.49 | 0 | 0% | 104.49 | 104.49 | 103.92 | 104.6 | 104.47 | 913 | 953 829 | 115
| ЭсЭфАй ао | 19:16:53 | 1 378.6 | +75.2 | +5.77% | 1 303.4 | 1 303.4 | 1 295.2 | 1 412.6 | 1 371.8 | 316 716 | 434 398 599 | 25 075
| ЭталонФин1 | 19:00:01 | 90.78 | +0.08 | +0.09% | 90.7 | 90.94 | 90.51 | 91 | 90.85 | 6 395 | 5 809 641 | 276
| ЭталонФин2 | 19:00:01 | 87.44 | +0.38 | +0.44% | 87.06 | 87.24 | 86.45 | 87.65 | 87.22 | 10 418 | 9 086 996 | 272
| ЭталонФин3 | 19:00:01 | 104.75 | +0.65 | +0.62% | 104.1 | 104.18 | 103.53 | 104.86 | 104.4 | 28 563 | 29 820 993 | 991
| ЭталФинП03 | 19:00:00 | 88.86 | 0 | 0% | 88.86 | 88.88 | 88 | 89.04 | 88.74 | 15 097 | 8 976 197 | 278
| ЭТС 1Р04 | 19:00:00 | 99.23 | +0.07 | +0.07% | 99.16 | 99.08 | 98.79 | 99.23 | 99.14 | 1 228 | 320 198 | 87
| ЭТС 1Р05 | 19:00:01 | 97.39 | +0.03 | +0.03% | 97.36 | 97.49 | 97.05 | 97.53 | 97.35 | 431 | 313 836 | 59
| ЭТС 1Р06 | 19:00:01 | 99.45 | −0.3 | −0.30% | 99.75 | 99.31 | 99.31 | 99.8 | 99.47 | 392 | 389 939 | 51
| Эфферон01 | 19:00:00 | 82.64 | +0.01 | +0.01% | 82.63 | 82.63 | 82.4 | 82.7 | 82.5 | 116 | 95 705 | 35
| ЭффТех1P2 | 19:00:01 | 97.5 | −0.19 | −0.19% | 97.69 | 97.69 | 97 | 97.7 | 97.6 | 6 957 | 6 790 237 | 174
| Ювелит 1P1 | 19:00:00 | 95.5 | −0.28 | −0.29% | 95.78 | 95.8 | 95.4 | 95.89 | 95.52 | 844 | 806 151 | 89
| ЮГК | 19:17:02 | 0.6339 | +0.0039 | +0.62% | 0.63 | 0.6312 | 0.6283 | 0.6437 | 0.6347 | 999 652 000 | 634 597 946 | 51 868
| ЮГК 1P3 | 19:00:01 | 95.98 | +0.08 | +0.08% | 95.9 | 95.89 | 95.56 | 95.98 | 95.8 | 905 | 867 027 | 107
| ЮГК 1P4 | 19:00:01 | 107.2 | −0.8 | −0.74% | 108 | 108.6923 | 107.2 | 108.6999 | 107.5607 | 3 369 | 29 301 847 | 417
| ЮДПАвтО Б1 | 19:00:01 | 91.14 | +0.28 | +0.31% | 90.86 | 91.17 | 90.14 | 91.41 | 90.88 | 240 | 218 111 | 48
| ЮжКузб. ао | 19:00:02 | 1 026 | −18 | −1.72% | 1 044 | 1 052 | 1 018 | 1 056 | 1 036 | 525 | 544 192 | 74
| ЮниМетр01 | 18:59:58 | 85.5 | +1.2 | +1.42% | 84.3 | 83.63 | 83.02 | 85.72 | 84.51 | 120 | 101 414 | 21
| Юнипро ао | 19:16:56 | 1.726 | +0.04 | +2.37% | 1.686 | 1.687 | 1.682 | 1.75 | 1.726 | 239 935 000 | 414 073 318 | 10 668
| ЮСК02К | 19:00:00 | N/A | | | 88.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЮТэйр ао | 19:00:02 | 12.92 | +0.1 | +0.78% | 12.82 | 12.85 | 12.85 | 13.17 | 13.02 | 57 400 | 747 352 | 72
| ЮУНК ао | 19:00:02 | 5 310 | +20 | +0.38% | 5 290 | 5 370 | 5 310 | 5 370 | 5 350 | 88 | 470 450 | 65
| Яковлев-3 | 19:16:56 | 32.14 | +0.76 | +2.42% | 31.38 | 31.42 | 31.32 | 32.9 | 32.26 | 6 135 600 | 197 897 636 | 4 613
| Якут-10 об | 18:59:58 | 99.95 | −0.04 | −0.04% | 99.99 | 99.99 | 99.61 | 100 | 99.87 | 308 | 61 517 | 86
| Якут-11 об | 18:59:58 | 96.43 | +0.03 | +0.03% | 96.4 | 96.45 | 95.56 | 96.48 | 96.32 | 1 310 | 189 279 | 77
| Якут-12 об | 18:59:58 | 93.19 | +0.06 | +0.06% | 93.13 | 93.57 | 92.01 | 93.58 | 92.75 | 314 | 116 499 | 48
| Якут-13 об | 18:59:58 | 91.99 | −3.01 | −3.17% | 95 | 93.88 | 91.99 | 93.88 | 92.33 | 49 | 22 620 | 12
| Якут-35014 | 19:00:00 | 85.23 | +0.16 | +0.19% | 85.07 | 85.14 | 85.02 | 85.34 | 85.14 | 24 | 10 217 | 8
| Якут-35015 | 19:00:00 | 84.19 | −0.36 | −0.43% | 84.55 | 84.33 | 84.07 | 84.79 | 84.18 | 6 782 | 4 567 184 | 85
| Якут-35016 | 19:00:01 | 99 | +0.15 | +0.15% | 98.85 | 99.56 | 98.85 | 99.77 | 99.05 | 2 878 | 2 850 717 | 187
| Якутскэн-п | 19:00:02 | 0.378 | +0.005 | +1.34% | 0.373 | 0.378 | 0.373 | 0.378 | 0.376 | 240 000 | 90 130 | 15
| Якутскэнрг | 19:00:02 | 0.484 | +0.004 | +0.83% | 0.48 | 0.482 | 0.482 | 0.495 | 0.486 | 350 000 | 170 090 | 17
| ЯНДЕКС | 19:16:50 | 4 142 | +148.5 | +3.72% | 3 993.5 | 4 008.5 | 3 993.5 | 4 190 | 4 129.5 | 806 282 | 3 328 714 345 | 48 784
| ЯНДЕКС1Р1 | 19:00:01 | 100.09 | −0.06 | −0.06% | 100.15 | 100.15 | 100.07 | 100.25 | 100.1 | 28 418 | 28 447 583 | 383
| ЯрОбл 2017 | 18:59:58 | 90.5 | +0.23 | +0.25% | 90.27 | 90.54 | 90.41 | 90.54 | 90.47 | 60 | 33 927 | 14
| ЯрОбл35016 | 18:59:58 | 98.94 | +0.92 | +0.94% | 98.02 | 99.45 | 98.94 | 99.52 | 99.12 | 27 | 5 352 | 13
| ЯрОбл35017 | 18:59:58 | 99.54 | −0.45 | −0.45% | 99.99 | 99.99 | 99.04 | 99.99 | 99.9 | 17 | 1 698 | 11
| ЯрОбл35018 | 19:00:00 | 89 | −0.11 | −0.12% | 89.11 | 89.1 | 88.73 | 89.75 | 89.14 | 1 171 | 417 534 | 37
| ЯТЭК 1P-3 | 19:00:01 | 95.15 | −0.71 | −0.74% | 95.86 | 95.93 | 95.01 | 96.68 | 95.42 | 844 | 805 319 | 137
| ЯТЭК 1P-4 | 19:00:01 | 98.46 | +0.15 | +0.15% | 98.31 | 98.31 | 97.91 | 98.49 | 98.28 | 1 946 | 1 912 539 | 87
| ЯТЭК 1P-6 | 19:00:01 | 101.45 | +0.06 | +0.06% | 101.39 | 101.39 | 101.02 | 101.65 | 101.42 | 17 730 | 17 981 549 | 215
| ЯТЭК ао | 19:00:02 | 57.8 | −0.3 | −0.52% | 58.1 | 58.8 | 57.5 | 59.3 | 58.2 | 45 100 | 2 624 407 | 310
| 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.
|