Тикер | Время | Цена | Объем за день | Кол-во сделок |
---|
сделки | пред закр | откр | мин | макс | срвзв | шт | руб
|
+МосЭнерго | 07.07.2025 23:50:04 | 2.082 | −0.016 | −0.76% | 2.098 | 2.0965 | 2.071 | 2.106 | 2.0865 | 22 474 000 | 46 888 240 | 5 341
| 2х Акции | 07.07.2025 23:50:03 | 874.5 | −28 | −3.10% | 902.5 | 893.5 | 873.5 | 893.5 | 878.5 | 10 683 | 9 384 973 | 157
| 2хОФЗ | 07.07.2025 23:50:03 | 136 300 | −350 | −0.26% | 136 650 | 137 200 | 136 000 | 137 200 | 136 550 | 145 | 19 796 800 | 27
| AGROFRGT01 | 07.07.2025 19:00:02 | 91.62 | +1.61 | +1.79% | 90.01 | 91.85 | 90.01 | 92.15 | 91.46 | 822 | 751 834 | 94
| 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 | 07.07.2025 23:50:04 | 103.74 | −0.89 | −0.85% | 104.63 | 104.26 | 103.05 | 104.26 | 103.46 | 357 | 36 936 | 103
| AKBC ETF | 07.07.2025 23:50:04 | 95 | −1.5 | −1.55% | 96.5 | 96.5 | 94.7 | 97.1 | 95.5 | 20 402 | 1 948 523 | 152
| AKFB ETF | 07.07.2025 23:50:04 | 115.48 | +0.18 | +0.16% | 115.3 | 115.3 | 115.23 | 115.66 | 115.41 | 1 430 910 | 165 218 853 | 1 095
| AKGD ETF | 07.07.2025 19:00:03 | 189.5 | −1.36 | −0.71% | 190.86 | 190.6 | 188.04 | 192.34 | 189.24 | 64 424 | 12 198 136 | 1 888
| AKGP ETF | 07.07.2025 19:00:03 | 0.993 | −0.011 | −1.10% | 1.004 | 1.01 | 0.982 | 1.01 | 0.989 | 5 505 | 5 445 | 112
| AKHT ETF | 07.07.2025 23:50:04 | 96.85 | −0.6 | −0.62% | 97.45 | 97.45 | 95.89 | 97.58 | 96.13 | 27 193 | 2 613 976 | 795
| AKMM ETF | 07.07.2025 23:50:04 | 148.47 | +0.08 | +0.05% | 148.39 | 148.44 | 148.43 | 148.49 | 148.45 | 31 437 551 | 4 667 286 783 | 33 065
| AKMP ETF | 07.07.2025 23:50:04 | 1.0742 | 0 | 0% | 1.0742 | 1.0743 | 1.0738 | 1.0748 | 1.0745 | 626 063 042 | 672 715 742 | 751 212
| AKPP ETF | 07.07.2025 19:00:03 | 112.19 | −1.8 | −1.58% | 113.99 | 113.99 | 111.5 | 114.14 | 113.08 | 19 642 | 2 221 060 | 286
| AKQU ETF | 07.07.2025 23:50:04 | 72.04 | −1.03 | −1.41% | 73.07 | 72.99 | 71.71 | 74 | 72.46 | 11 994 | 869 144 | 310
| AKUP ETF | 07.07.2025 19:00:03 | 11.71 | −0.05 | −0.43% | 11.76 | 11.78 | 11.65 | 11.78 | 11.72 | 96 958 | 1 136 316 | 1 633
| AMFL ETF | 07.07.2025 23:50:04 | 113.8 | 0 | 0% | 113.8 | 113.6 | 113.6 | 114 | 113.8 | 8 480 | 965 182 | 52
| AMGB ETF | 07.07.2025 23:50:04 | 116.9 | −0.4 | −0.34% | 117.3 | 117.3 | 116.8 | 117.6 | 117.1 | 1 573 | 184 254 | 23
| AMNR ETF | 07.07.2025 23:50:04 | 130.675 | +0.064 | +0.05% | 130.611 | 130.675 | 130.61 | 130.681 | 130.678 | 2 322 445 | 303 491 794 | 476
| AMNY ETF | 07.07.2025 19:00:03 | 1 136.26 | −12.47 | −1.09% | 1 148.73 | 1 149.39 | 1 135.55 | 1 152.09 | 1 137.6 | 276 164 | 314 163 810 | 8 087
| AMRE ETF | 07.07.2025 23:50:04 | 108.3 | −1 | −0.91% | 109.3 | 109.5 | 108.2 | 109.5 | 108.6 | 3 890 | 422 477 | 70
| AMRH ETF | 07.07.2025 19:00:03 | 138.7 | +0.8 | +0.58% | 137.9 | 137.9 | 137.9 | 138.7 | 138.7 | 273 | 37 862 | 40
| ANTERRA-02 | 07.07.2025 19:00:02 | 91.67 | −1.41 | −1.51% | 93.08 | 92.26 | 91.06 | 92.28 | 91.59 | 391 | 358 121 | 98
| BCSB ETF | 07.07.2025 23:50:04 | 14.126 | +0.048 | +0.34% | 14.078 | 14.078 | 14.014 | 14.154 | 14.06 | 503 393 | 7 077 989 | 202
| BCSD ETF | 07.07.2025 23:50:04 | 12 | +0.012 | +0.10% | 11.988 | 11.997 | 11.996 | 12.001 | 11.998 | 103 386 243 | 1 240 457 996 | 5 854
| BCSG ETF | 07.07.2025 19:00:03 | 10.1 | −0.02 | −0.20% | 10.12 | 10.13 | 10.01 | 10.19 | 10.09 | 10 257 | 103 465 | 143
| BCSR ETF | 07.07.2025 23:50:04 | 11.19 | −0.17 | −1.50% | 11.36 | 11.35 | 11.14 | 11.35 | 11.24 | 356 396 | 4 007 452 | 238
| BCSW ETF | 07.07.2025 19:00:03 | 10.12 | −0.07 | −0.69% | 10.19 | 10.18 | 10.09 | 10.18 | 10.16 | 60 037 | 609 941 | 75
| BLR-27 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BLR-30 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BLR-31 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BNDA ETF | 07.07.2025 23:50:04 | 1 025.9 | −3.9 | −0.38% | 1 029.8 | 1 030.9 | 1 025.9 | 1 032 | 1 030.9 | 22 | 22 680 | 11
| BNDB ETF | 07.07.2025 23:50:04 | 1 073.2 | +2.1 | +0.20% | 1 071.1 | 1 073.9 | 1 066.9 | 1 073.9 | 1 073.1 | 143 | 153 452 | 29
| BNDC ETF | 07.07.2025 23:50:04 | 1 071 | +1.7 | +0.16% | 1 069.3 | 1 068 | 1 064.6 | 1 074.5 | 1 067.6 | 277 | 295 730 | 22
| BOND ETF | 07.07.2025 23:50:04 | 1 379.6 | +5.6 | +0.41% | 1 374 | 1 374.6 | 1 370.6 | 1 379.6 | 1 376 | 1 048 | 1 442 093 | 100
| CASH ETF | 07.07.2025 19:00:03 | 11.441 | +0.006 | +0.05% | 11.435 | 11.441 | 11.4399 | 11.441 | 11.4407 | 7 989 432 | 91 404 321 | 664
| CNYM ETF | 07.07.2025 23:50:04 | 122 | −1.41 | −1.14% | 123.41 | 123.4 | 121.72 | 123.41 | 123.02 | 186 229 | 22 847 562 | 1 006
| CTRLлиз1Р1 | 07.07.2025 19:00:01 | 77.49 | +0.49 | +0.64% | 77 | 77.12 | 76.73 | 77.87 | 77.03 | 5 110 | 3 401 454 | 377
| CTRLлиз1Р2 | 07.07.2025 19:00:02 | 77.21 | +0.21 | +0.27% | 77 | 77 | 76.73 | 77.72 | 77.05 | 8 765 | 6 619 606 | 589
| EQMX ETF | 07.07.2025 23:50:04 | 135.7 | −2.05 | −1.49% | 137.75 | 137.3 | 135.6 | 137.35 | 136.3 | 643 589 | 87 735 083 | 6 656
| ESGE ETF | 07.07.2025 23:50:04 | 81.98 | −1.05 | −1.26% | 83.03 | 82.9 | 81.9 | 82.9 | 82.44 | 15 021 | 1 238 375 | 180
| ESGR ETF | 07.07.2025 19:00:03 | 1 154.5 | −17 | −1.45% | 1 171.5 | 1 161 | 1 154.5 | 1 163 | 1 160.5 | 41 | 47 584 | 10
| ETF AKIE | 07.07.2025 23:50:04 | 993.07 | −9.1 | −0.91% | 1 002.17 | 994.6 | 985.08 | 997.43 | 996.08 | 602 | 599 643 | 47
| ETF AKMB | 07.07.2025 23:50:04 | 1.7008 | +0.0004 | +0.02% | 1.7004 | 1.704 | 1.6938 | 1.75 | 1.7016 | 205 301 979 | 349 333 061 | 18 355
| ETF AKME | 07.07.2025 23:50:04 | 183.16 | −2.68 | −1.44% | 185.84 | 185.98 | 183.16 | 186.9 | 183.94 | 171 482 | 31 575 094 | 2 423
| ETF DIVD | 07.07.2025 23:50:04 | 1 118.4 | −9 | −0.80% | 1 127.4 | 1 138.2 | 1 115.6 | 1 138.2 | 1 121.8 | 738 | 827 838 | 142
| ETF GROD | 07.07.2025 23:50:04 | 782.5 | −4.5 | −0.57% | 787 | 789 | 781 | 789 | 785 | 245 | 192 377 | 151
| ETLN-гдр | 27.06.2025 19:00:06 | 58 | +4.68 | +8.78% | 53.32 | 53.42 | 52.58 | 59.18 | 56.72 | 834 140 | 47 307 989 | 11 254
| FINC ETF | 07.07.2025 19:00:03 | 1 184.4 | +4.2 | +0.36% | 1 180.2 | 1 184.4 | 1 184.4 | 1 184.4 | 1 184.4 | 3 | 3 553 | 2
| FIXP-гдр | 20.06.2025 23:50:03 | 137.4 | +3.4 | +2.54% | 134 | 134.1 | 132 | 139.1 | 136.7 | 174 076 | 23 796 320 | 2 667
| FMMM ETF | 07.07.2025 23:50:04 | 11.57 | +0.006 | +0.05% | 11.564 | 11.57 | 11.566 | 11.571 | 11.569 | 14 563 268 | 168 487 353 | 1 825
| GOLD ETF | 07.07.2025 23:50:04 | 2.0885 | −0.016 | −0.76% | 2.1045 | 2.1 | 2.073 | 2.1015 | 2.086 | 34 366 230 | 71 689 577 | 47 509
| GOOD ETF | 07.07.2025 23:50:04 | 1 141 | +1 | +0.09% | 1 140 | 1 139.8 | 1 139.8 | 1 143.6 | 1 142.8 | 475 | 542 833 | 47
| HENDERSON | 07.07.2025 19:00:02 | 104.4 | −0.08 | −0.08% | 104.48 | 104.47 | 103.5 | 104.47 | 104.04 | 8 335 | 8 671 833 | 377
| iMT_FREE01 | 07.07.2025 19:00:01 | 100.07 | +0.17 | +0.17% | 99.9 | 99.89 | 99.4 | 100.1 | 99.95 | 1 139 | 1 138 395 | 133
| iNanduQPLC | 07.07.2025 23:50:04 | 199.8 | −0.2 | −0.10% | 200 | 200.4 | 197.2 | 206.2 | 201 | 50 018 | 10 057 001 | 784
| INFL ETF | 07.07.2025 19:00:03 | 118.1 | −0.18 | −0.15% | 118.28 | 117.56 | 117.46 | 118.36 | 118.1 | 398 | 47 004 | 29
| INGO ETF | 07.07.2025 19:00:03 | 138.55 | −0.05 | −0.04% | 138.6 | 138.05 | 138.05 | 139.95 | 138.75 | 25 526 | 3 541 638 | 2 160
| iАвиастКао | 07.07.2025 23:50:04 | 0.536 | −0.0035 | −0.65% | 0.5395 | 0.542 | 0.53 | 0.5425 | 0.5355 | 63 876 000 | 34 197 046 | 2 430
| iАренадата | 07.07.2025 23:50:04 | 123.94 | +1.5 | +1.23% | 122.44 | 123.04 | 121.6 | 124.78 | 123.46 | 473 797 | 58 495 634 | 20 225
| iАРТГЕН ао | 07.07.2025 23:50:04 | 75.24 | −1.06 | −1.39% | 76.3 | 76.32 | 75.1 | 77.04 | 75.88 | 112 960 | 8 570 792 | 1 379
| iВУШ 1P2 | 07.07.2025 19:00:01 | 92.51 | +0.11 | +0.12% | 92.4 | 92.38 | 92.16 | 92.72 | 92.55 | 7 567 | 7 003 004 | 389
| iВУШ 1P3 | 07.07.2025 19:00:02 | 94.99 | −0.51 | −0.53% | 95.5 | 95.51 | 93.52 | 95.85 | 94.48 | 5 167 | 4 881 844 | 165
| iВУШ 1P4 | 07.07.2025 19:00:02 | 104.95 | +0.85 | +0.82% | 104.1 | 104.1 | 103.75 | 104.95 | 104.63 | 33 942 | 35 514 908 | 803
| iВУШХолднг | 07.07.2025 23:50:04 | 150.18 | −4.13 | −2.68% | 154.31 | 154.52 | 149.7 | 156.96 | 152.94 | 2 768 960 | 423 479 572 | 32 942
| iГЕНЕТИКО | 07.07.2025 23:50:04 | 25.21 | −0.38 | −1.48% | 25.59 | 25.71 | 25.1 | 25.76 | 25.32 | 114 120 | 2 889 578 | 1 224
| iДиасофт | 07.07.2025 23:50:04 | 2 716 | −48.5 | −1.75% | 2 764.5 | 2 765 | 2 701.5 | 2 780.5 | 2 735 | 22 787 | 62 327 894 | 5 158
| iИВА | 07.07.2025 23:50:04 | 127.85 | +0.5 | +0.39% | 127.35 | 128.2 | 127.05 | 130.55 | 128.75 | 351 072 | 45 199 191 | 5 931
| iКарРус1P1 | 07.07.2025 19:00:01 | 99.03 | −0.15 | −0.15% | 99.18 | 99.2 | 98.9 | 99.45 | 99.21 | 1 379 | 1 368 052 | 152
| iКарРус1P2 | 07.07.2025 19:00:01 | 92.08 | −0.12 | −0.13% | 92.2 | 92.2 | 91.97 | 92.45 | 92.22 | 6 130 | 5 652 872 | 576
| iКарРус1P3 | 07.07.2025 19:00:01 | 87.93 | −0.44 | −0.50% | 88.37 | 88.72 | 87.62 | 88.78 | 88.17 | 9 207 | 8 117 395 | 856
| iКарРус1P4 | 07.07.2025 19:00:02 | 94.5 | −0.12 | −0.13% | 94.62 | 94.8 | 94.22 | 94.8 | 94.4 | 4 493 | 4 241 535 | 207
| iКарРус1P5 | 07.07.2025 19:00:02 | 104.7 | −0.37 | −0.35% | 105.07 | 105.1 | 104.29 | 106.6 | 105.19 | 7 101 | 7 469 693 | 520
| iКарРус1P6 | 07.07.2025 19:00:02 | 101.7 | −0.02 | −0.02% | 101.72 | 102 | 101.21 | 102.83 | 101.9 | 35 914 | 36 594 865 | 557
| iКаршеринг | 07.07.2025 23:50:04 | 160.1 | −0.1 | −0.06% | 160.2 | 160.4 | 159 | 162.95 | 160 | 153 335 | 24 531 578 | 3 332
| iММЦБ ао | 07.07.2025 19:00:03 | 115.9 | −0.7 | −0.60% | 116.6 | 116.4 | 114 | 116.7 | 115.9 | 7 690 | 891 638 | 115
| iНаукаСвяз | 07.07.2025 23:50:04 | 270.5 | −7.5 | −2.70% | 278 | 279.5 | 269.5 | 284.5 | 274.5 | 5 430 | 1 490 710 | 229
| iНПОНаука | 07.07.2025 19:00:03 | 443.5 | +9 | +2.07% | 434.5 | 434.5 | 432.5 | 443.5 | 437 | 1 050 | 458 740 | 35
| iОзонФарм | 07.07.2025 23:50:04 | 47.71 | +1.82 | +3.97% | 45.89 | 46 | 45.92 | 48.96 | 47.58 | 15 277 350 | 726 680 798 | 36 542
| iПМЕДДМ1Р3 | 07.07.2025 19:00:01 | N/A | | | 97.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iПМЕДДМ2Р1 | 07.07.2025 19:00:01 | 93.99 | −0.37 | −0.39% | 94.36 | 94.36 | 92.5 | 94.43 | 93.87 | 3 446 | 3 234 901 | 153
| iПозитив | 07.07.2025 23:50:04 | 1 272 | −28.8 | −2.21% | 1 300.8 | 1 302.2 | 1 270 | 1 312 | 1 286.6 | 459 325 | 591 003 320 | 21 594
| iПозитивР1 | 07.07.2025 19:00:02 | 97.04 | −0.17 | −0.17% | 97.21 | 97.21 | 96.15 | 97.43 | 96.74 | 10 485 | 10 143 348 | 666
| iПозитивР2 | 07.07.2025 19:00:02 | 103.73 | +0.13 | +0.13% | 103.6 | 103.6 | 103.24 | 104.5 | 103.94 | 5 733 | 5 958 892 | 304
| iПозитивР3 | 07.07.2025 19:00:02 | 101.5 | −0.2 | −0.20% | 101.7 | 101.7 | 101.29 | 102.88 | 101.5 | 86 846 | 88 145 852 | 930
| iпре-АйПиО | 08.04.2025 15:59:44 | 14 100 000 | +1 300 000 | +10.16% | 12 800 000 | 14 100 000 | 14 100 000 | 14 100 000 | 14 100 000 | 1 | 14 100 000 | 1
| iПРОМОМЕД | 07.07.2025 23:50:04 | 417.1 | −0.15 | −0.04% | 417.25 | 417.25 | 415 | 422 | 417.75 | 59 500 | 24 856 299 | 2 237
| iСелкт1Р2R | 07.07.2025 19:00:01 | 97.25 | −0.03 | −0.03% | 97.28 | 97.3 | 96.88 | 97.3 | 97.05 | 1 045 | 1 014 165 | 112
| iСелкт1Р3R | 07.07.2025 19:00:01 | 94.91 | +0.35 | +0.37% | 94.56 | 94.57 | 94.55 | 94.91 | 94.65 | 9 766 | 9 243 757 | 354
| iСелкт1Р4R | 07.07.2025 19:00:02 | 98.43 | +0.12 | +0.12% | 98.31 | 98.4 | 97.7 | 98.48 | 98.15 | 4 272 | 4 193 032 | 662
| iСелктл1Р5 | 07.07.2025 19:00:02 | 103.95 | +0.19 | +0.18% | 103.76 | 103.78 | 103.21 | 104.03 | 103.6 | 17 510 | 18 139 723 | 575
| iСофтлайн | 07.07.2025 23:50:04 | 100.26 | −0.26 | −0.26% | 100.52 | 100.52 | 100.18 | 101.24 | 100.3 | 1 086 940 | 109 029 661 | 3 630
| iУОМЗ Б-4 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-5 | 07.07.2025 19:00:01 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-П1 | 07.07.2025 19:00:01 | N/A | | | 83.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-П2 | 07.07.2025 19:00:01 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iХРОМОС Б1 | 07.07.2025 19:00:02 | 101.78 | +0.13 | +0.13% | 101.65 | 101.8 | 101.23 | 101.8 | 101.67 | 2 308 | 2 346 515 | 284
| LQDT ETF | 07.07.2025 23:50:04 | 1.7366 | +0.001 | +0.06% | 1.7356 | 1.7365 | 1.7365 | 1.7366 | 1.7365 | 6 257 420 904 | 10 866 346 941 | 255 081
| MDMG-ао | 07.07.2025 23:50:04 | 1 047.9 | −0.6 | −0.06% | 1 048.5 | 1 049.7 | 1 031.5 | 1 067.8 | 1 047 | 87 230 | 91 331 964 | 7 680
| MKBD ETF | 07.07.2025 23:50:04 | 987 | −11 | −1.10% | 998 | 986 | 985 | 989 | 986 | 7 | 6 903 | 4
| MONY ETF | 07.07.2025 19:00:03 | 111.09 | +0.27 | +0.24% | 110.82 | 110.93 | 110.84 | 111.19 | 111.04 | 6 290 | 698 463 | 11
| MTRCSPR001 | 07.07.2025 19:00:01 | 99.68 | +0.38 | +0.38% | 99.3 | 99.59 | 99.31 | 99.74 | 99.58 | 19 | 18 921 | 11
| NSKATD-01 | 07.07.2025 19:00:02 | 95.81 | −0.49 | −0.51% | 96.3 | 95.52 | 95.52 | 96.41 | 96.03 | 1 006 | 966 046 | 115
| NSKATD-02 | 07.07.2025 19:00:02 | 108.99 | +0.02 | +0.02% | 108.97 | 108.97 | 107.04 | 109 | 108.44 | 3 087 | 3 347 646 | 434
| NSKATD-03 | 07.07.2025 19:00:02 | 104.82 | +0.47 | +0.45% | 104.35 | 104.21 | 104.21 | 104.96 | 104.48 | 5 986 | 6 254 225 | 344
| OBLG ETF | 07.07.2025 23:50:04 | 173.42 | +0.04 | +0.02% | 173.38 | 173.3 | 173.26 | 173.9 | 173.54 | 170 236 | 29 543 525 | 3 486
| OKEY-гдр | 07.07.2025 19:00:03 | 26.77 | −0.27 | −1.00% | 27.04 | 26.9 | 26.76 | 27.19 | 26.9 | 15 080 | 405 709 | 101
| OPNB ETF | 07.07.2025 23:50:04 | 104.28 | +0.02 | +0.02% | 104.26 | 104.4 | 104.02 | 104.5 | 104.44 | 3 826 | 399 573 | 23
| OPNR ETF | 07.07.2025 23:50:04 | 103.5 | −0.68 | −0.65% | 104.18 | 103.94 | 103.32 | 103.98 | 103.72 | 681 | 70 627 | 28
| OZON-адр | 07.07.2025 23:50:04 | 3 893 | −40 | −1.02% | 3 933 | 3 895.5 | 3 886 | 3 928 | 3 910.5 | 44 058 | 172 104 048 | 3 110
| PLAZA BO01 | 07.07.2025 19:00:01 | 83.4 | −0.46 | −0.55% | 83.86 | 83.84 | 82.53 | 83.84 | 83.16 | 561 | 466 509 | 93
| PLAZABO-02 | 07.07.2025 19:00:02 | 89.41 | +0.68 | +0.77% | 88.73 | 90.23 | 88.36 | 90.99 | 89.46 | 260 | 232 596 | 49
| PolyusZL1 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| PRIE ETF | 07.07.2025 19:00:03 | N/A | | | 855 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| PSGM ETF | 07.07.2025 19:00:03 | 9.64 | −0.1 | −1.03% | 9.74 | 9.74 | 9.596 | 9.798 | 9.635 | 950 | 9 153 | 59
| PSMM ETF | 07.07.2025 23:50:04 | 12.243 | −0.013 | −0.11% | 12.256 | 12.26 | 12.241 | 12.284 | 12.268 | 1 425 403 | 17 487 504 | 290
| PSRB ETF | 07.07.2025 23:50:04 | 11.892 | −0.067 | −0.56% | 11.959 | 12.017 | 11.797 | 12.045 | 11.904 | 2 252 | 26 808 | 74
| RSHU ETF | 07.07.2025 19:00:03 | 117.74 | −1.24 | −1.04% | 118.98 | 117.88 | 117.74 | 120.48 | 118.08 | 5 707 | 673 835 | 187
| RUS-25 EUR | 07.07.2025 23:50:02 | N/A | | | 99.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-26 | 07.07.2025 23:50:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-27 | 07.07.2025 23:50:02 | N/A | | | 124.914 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-27 EUR | 07.07.2025 23:50:02 | N/A | | | 81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-28 | 07.07.2025 23:50:02 | 121 | −0.0951 | −0.08% | 121.0951 | 122.0681 | 120.65 | 122.0681 | 120.6917 | 418 | 39 771 763 | 41
| RUS-29 | 07.07.2025 23:50:02 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-30 | 07.07.2025 23:50:02 | 105.2235 | −0.8469 | −0.80% | 106.0704 | 105.6461 | 105.2235 | 106.0948 | 105.7648 | 4 000 | 16 676 | 3
| RUS-32 EUR | 07.07.2025 23:50:02 | N/A | | | 68 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-35 | 07.07.2025 23:50:02 | N/A | | | 89.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-36 EUR | 07.07.2025 23:50:02 | N/A | | | 66 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-42 | 07.07.2025 23:50:02 | N/A | | | 70 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-43 | 07.07.2025 19:00:03 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-47 | 07.07.2025 23:50:02 | N/A | | | 77.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| R-Vision 1 | 07.07.2025 19:00:02 | 95.63 | +0.06 | +0.06% | 95.57 | 95.57 | 95.57 | 95.69 | 95.65 | 160 | 153 047 | 15
| R-Vision 2 | 07.07.2025 19:00:02 | 112.49 | +0.39 | +0.35% | 112.1 | 112.1 | 110.54 | 113 | 111.97 | 2 625 | 2 939 179 | 281
| 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 | 07.07.2025 19:00:03 | 9.731 | −0.178 | −1.80% | 9.909 | 9.909 | 9.731 | 9.909 | 9.831 | 70 199 | 690 136 | 527
| SBBY ETF | 07.07.2025 19:00:03 | 9.916 | −0.12 | −1.20% | 10.036 | 10.036 | 9.912 | 10.082 | 10.02 | 289 124 | 2 893 168 | 586
| SBCB ETF | 07.07.2025 19:00:03 | 1 326 | −7 | −0.53% | 1 333 | 1 334 | 1 322.5 | 1 336.5 | 1 327 | 15 437 | 20 484 653 | 674
| SBCN ETF | 07.07.2025 19:00:03 | 11.597 | −0.141 | −1.20% | 11.738 | 11.738 | 11.578 | 11.772 | 11.662 | 741 398 | 8 646 257 | 1 013
| SBCS ETF | 07.07.2025 19:00:03 | 15.33 | +0.025 | +0.16% | 15.305 | 15.31 | 15.31 | 15.33 | 15.32 | 2 889 649 | 44 274 312 | 41 843
| SBDS ETF | 07.07.2025 19:00:03 | 3.285 | −0.035 | −1.05% | 3.32 | 3.315 | 3.285 | 3.315 | 3.29 | 49 178 | 161 685 | 426
| SBFR ETF | 07.07.2025 19:00:03 | 12.79 | +0.024 | +0.19% | 12.766 | 12.766 | 12.762 | 12.806 | 12.784 | 735 334 | 9 399 780 | 1 062
| SBGB ETF | 07.07.2025 19:00:03 | 13.888 | +0.04 | +0.29% | 13.848 | 13.848 | 13.825 | 13.893 | 13.869 | 546 843 | 7 584 279 | 902
| SBGD ETF | 07.07.2025 19:00:03 | 24.575 | −0.115 | −0.47% | 24.69 | 24.69 | 24.47 | 24.69 | 24.615 | 1 037 793 | 25 547 627 | 2 128
| SBHI ETF | 07.07.2025 19:00:03 | 7.778 | −0.094 | −1.19% | 7.872 | 7.872 | 7.706 | 7.912 | 7.788 | 63 579 | 495 112 | 488
| SBLB ETF | 07.07.2025 19:00:03 | 11.292 | +0.024 | +0.21% | 11.268 | 11.26 | 11.26 | 11.308 | 11.298 | 969 646 | 10 954 608 | 451
| SBMM ETF | 07.07.2025 23:50:04 | 16.1385 | +0.0085 | +0.05% | 16.13 | 16.138 | 16.138 | 16.139 | 16.1375 | 189 631 332 | 3 060 331 059 | 36 296
| SBMX ETF | 07.07.2025 19:00:03 | 17.756 | −0.239 | −1.33% | 17.995 | 17.968 | 17.715 | 18.008 | 17.875 | 2 870 085 | 51 303 006 | 2 999
| SBPS ETF | 07.07.2025 19:00:03 | 2.68 | −0.01 | −0.37% | 2.69 | 2.69 | 2.67 | 2.69 | 2.675 | 39 198 | 104 787 | 317
| SBRB ETF | 07.07.2025 19:00:03 | 16.02 | +0.055 | +0.34% | 15.965 | 15.965 | 15.961 | 16.042 | 16.008 | 3 844 234 | 61 539 826 | 2 544
| SBRI ETF | 07.07.2025 19:00:03 | 11.338 | −0.17 | −1.48% | 11.508 | 11.508 | 11.322 | 11.546 | 11.374 | 6 096 | 69 336 | 183
| SBRS ETF | 07.07.2025 19:00:03 | 12.745 | 0 | 0% | 12.745 | 12.745 | 12.695 | 12.755 | 12.72 | 5 207 | 66 220 | 155
| SBSC ETF | 07.07.2025 19:00:03 | 7.783 | −0.09 | −1.14% | 7.873 | 7.873 | 7.761 | 7.924 | 7.791 | 40 669 | 316 854 | 561
| SBWS ETF | 07.07.2025 19:00:03 | 3.815 | −0.02 | −0.52% | 3.835 | 3.835 | 3.805 | 3.835 | 3.81 | 27 447 | 104 639 | 161
| SCFT ETF | 07.07.2025 19:00:03 | 4.498 | −0.092 | −2.00% | 4.59 | 4.51 | 4.488 | 4.532 | 4.504 | 1 852 | 8 343 | 60
| SCLI ETF | 07.07.2025 19:00:03 | 6.01 | +0.0055 | +0.09% | 6.0045 | 6.008 | 6.0075 | 6.0105 | 6.01 | 72 862 | 437 886 | 183
| SELGOLD001 | 07.07.2025 19:00:01 | 82.91 | −0.68 | −0.81% | 83.59 | 84.53 | 82.9 | 84.53 | 83.07 | 1 519 | 10 656 957 | 335
| SELGOLD002 | 07.07.2025 19:00:01 | 83.61 | −0.35 | −0.42% | 83.96 | 83.7 | 83.45 | 83.9 | 83.6 | 341 | 2 407 691 | 39
| SELGOLD003 | 07.07.2025 19:00:02 | 82.51 | −1.11 | −1.33% | 83.62 | 83.02 | 82.05 | 83.89 | 82.72 | 401 | 2 801 618 | 181
| SELSILV01 | 07.07.2025 19:00:02 | 115.99 | −2.38 | −2.01% | 118.37 | 115.71 | 114.55 | 115.99 | 114.96 | 128 | 137 551 | 13
| SIPO ETF | 07.07.2025 19:00:03 | 7.694 | −0.035 | −0.45% | 7.729 | 7.785 | 7.683 | 7.823 | 7.712 | 14 564 | 112 320 | 273
| SMCF ETF | 07.07.2025 19:00:03 | 992.6 | −3.8 | −0.38% | 996.4 | 1 048.8 | 992.6 | 1 048.8 | 1 020.7 | 2 | 2 041 | 2
| 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 | 07.07.2025 23:50:04 | 1 322.5 | +1.5 | +0.11% | 1 321 | 1 322.5 | 1 322 | 1 322.5 | 1 322 | 344 | 454 795 | 5
| sАтомэнп01 | 07.07.2025 23:50:02 | 91.76 | −0.01 | −0.01% | 91.77 | 91.64 | 91.3 | 91.76 | 91.35 | 2 282 | 2 084 695 | 75
| sАтомэнп02 | 07.07.2025 19:00:01 | 96.3 | +0.17 | +0.18% | 96.13 | 96.37 | 96.12 | 96.37 | 96.2 | 102 | 98 123 | 25
| sВЭБ2P-33 | 07.07.2025 19:00:01 | 90.6 | +0.16 | +0.18% | 90.44 | 90.55 | 90.35 | 90.88 | 90.52 | 52 199 | 47 250 078 | 206
| sВЭБP-39 | 07.07.2025 19:00:02 | 95.99 | +0.1 | +0.10% | 95.89 | 96 | 95.71 | 96 | 95.88 | 210 | 201 339 | 41
| sГПБ005P1P | 07.07.2025 23:50:02 | 96.59 | −0.08 | −0.08% | 96.67 | 96.98 | 96.06 | 96.98 | 96.61 | 242 | 233 794 | 30
| sЕвТран2P1 | 07.07.2025 19:00:02 | 81.68 | −0.22 | −0.27% | 81.9 | 81.99 | 81.09 | 82.1 | 81.79 | 2 036 | 1 665 345 | 358
| sЕвТранс01 | 07.07.2025 19:00:02 | 99.21 | −0.08 | −0.08% | 99.29 | 99.35 | 99.17 | 99.55 | 99.33 | 47 888 | 47 566 144 | 1 396
| sЕвТрнс2P2 | 07.07.2025 19:00:02 | 81 | +0.06 | +0.07% | 80.94 | 80.9 | 80.61 | 81.08 | 80.97 | 3 444 | 2 788 551 | 205
| sИАДОМ1P19 | 07.07.2025 19:00:01 | 97.19 | −0.01 | −0.01% | 97.2 | 97.19 | 97.19 | 97.19 | 97.19 | 40 | 25 889 | 1
| sИАДОМ1P26 | 07.07.2025 19:00:01 | N/A | | | 96.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sИАДОМ1P37 | 07.07.2025 19:00:01 | N/A | | | 125.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sКапиталР1 | 07.07.2025 19:00:01 | 89.16 | −0.34 | −0.38% | 89.5 | 90.87 | 89.02 | 90.87 | 89.21 | 929 | 828 723 | 78
| sЛЕГЕНД2P1 | 07.07.2025 19:00:01 | 90.09 | −0.36 | −0.40% | 90.45 | 90.45 | 88.53 | 90.45 | 89.36 | 280 | 250 212 | 21
| sМГор74-об | 07.07.2025 19:00:01 | 82.27 | +0.33 | +0.40% | 81.94 | 81.98 | 81.25 | 82.79 | 82.14 | 2 521 | 2 070 785 | 212
| sМЕТАЛИ1P9 | 07.07.2025 23:50:02 | 100.89 | −0.01 | −0.01% | 100.9 | 101.24 | 100.63 | 101.24 | 100.81 | 2 049 | 2 065 638 | 150
| sРостл1P6R | 07.07.2025 19:00:01 | 98.48 | +0.13 | +0.13% | 98.35 | 98.12 | 98.12 | 99 | 98.8 | 244 | 241 083 | 44
| sРуСол клА | 07.07.2025 19:00:01 | N/A | | | 90.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sРуСол клБ | 07.07.2025 19:00:01 | 88.7 | +0.62 | +0.70% | 88.08 | 88 | 87.12 | 88.7 | 88.21 | 880 | 485 715 | 21
| sРуСол клВ | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСОПФДОМ10 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСОПФДОМ11 | 07.07.2025 19:00:02 | 107 | +8.98 | +9.16% | 98.02 | 107 | 107 | 107 | 107 | 1 | 1 070 | 1
| sСОПФДОМ13 | 07.07.2025 19:00:02 | 102.9 | +1.25 | +1.23% | 101.65 | 103.64 | 102.3 | 103.64 | 102.6 | 120 | 123 116 | 43
| sСОПФДОМ3 | 07.07.2025 19:00:01 | 96.82 | −0.2 | −0.21% | 97.02 | 97.03 | 96.21 | 97.03 | 96.56 | 58 | 56 006 | 27
| sСОПФДОМ4 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСОПФДОМ5 | 07.07.2025 19:00:01 | 93.73 | −0.19 | −0.20% | 93.92 | 93.92 | 93.72 | 93.92 | 93.82 | 12 | 11 259 | 7
| sСОПФДОМ6 | 07.07.2025 19:00:01 | 97.02 | −0.57 | −0.58% | 97.59 | 97.59 | 97 | 97.59 | 97.11 | 67 | 65 062 | 33
| sСОПФДОМ8 | 07.07.2025 19:00:02 | 94.95 | +0.3 | +0.32% | 94.65 | 94.88 | 94.55 | 94.95 | 94.87 | 1 228 | 1 165 046 | 33
| sСОПФДОМ9 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСоц.раз01 | 04.07.2025 19:00:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСоц.раз02 | 04.07.2025 19:00:03 | 97.18 | +2.27 | +2.39% | 94.91 | 97.18 | 97.18 | 97.19 | 97.18 | 53 | 17 817 | 13
| sСТМ 1P2 | 07.07.2025 19:00:01 | 88.75 | −0.82 | −0.92% | 89.57 | 89.8 | 88.37 | 89.97 | 88.94 | 4 856 | 4 318 741 | 214
| sТбанк3P1 | 07.07.2025 19:00:01 | 96.05 | +0.14 | +0.15% | 95.91 | 96.03 | 96.03 | 96.06 | 96.05 | 5 | 4 803 | 4
| sТКК кл.А1 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sТКК кл.А2 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sТКК кл.А3 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sТКК кл.А4 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sТКК кл.Б | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| TBEU ETF | 07.07.2025 23:50:04 | 9.63 | +0.03 | +0.31% | 9.6 | 9.64 | 9.59 | 9.71 | 9.6 | 38 729 | 371 979 | 106
| TBRU ETF | 07.07.2025 23:50:04 | 6.98 | +0.03 | +0.43% | 6.95 | 6.95 | 6.94 | 7.01 | 6.97 | 798 542 | 5 566 009 | 353
| TCS perp1 | 07.07.2025 23:50:02 | 100.4238 | +0.2238 | +0.22% | 100.2 | 99.5935 | 99.5935 | 101.8998 | 100.4685 | 17 | 1 346 481 | 11
| TCS perp2 | 07.07.2025 23:50:02 | 73.2 | −1.0949 | −1.47% | 74.2949 | 73.2274 | 72.4191 | 74.4444 | 73.1736 | 48 | 2 768 963 | 33
| TDIV ETF | 07.07.2025 23:50:04 | 9.77 | −0.09 | −0.91% | 9.86 | 9.84 | 9.72 | 9.84 | 9.76 | 7 973 | 77 822 | 104
| TEUR ETF | 07.07.2025 23:50:04 | 5.78 | 0 | 0% | 5.78 | 5.78 | 5.71 | 5.8 | 5.78 | 86 613 | 500 662 | 225
| TGLD ETF | 07.07.2025 19:00:03 | 10.35 | −0.07 | −0.67% | 10.42 | 10.39 | 10.32 | 10.41 | 10.36 | 26 064 373 | 269 986 112 | 27 538
| TITR ETF | 07.07.2025 19:00:03 | 6.17 | −0.05 | −0.80% | 6.22 | 6.2 | 6.15 | 6.21 | 6.18 | 4 369 | 27 014 | 109
| TLCB ETF | 07.07.2025 19:00:03 | 9.68 | −0.07 | −0.72% | 9.75 | 9.76 | 9.66 | 9.78 | 9.71 | 1 008 025 | 9 786 531 | 1 389
| TMON ETF | 07.07.2025 19:00:03 | 138.84 | +0.34 | +0.25% | 138.5 | 138.51 | 138.41 | 138.86 | 138.53 | 56 121 | 7 774 184 | 349
| TMOS ETF | 07.07.2025 23:50:04 | 6.21 | −0.07 | −1.11% | 6.28 | 6.25 | 6.19 | 6.27 | 6.23 | 16 872 559 | 105 136 916 | 128 145
| TOFZ ETF | 07.07.2025 23:50:04 | 12.61 | +0.01 | +0.08% | 12.6 | 12.68 | 12.5 | 12.68 | 12.53 | 19 044 | 238 646 | 128
| TPAY ETF | 07.07.2025 23:50:04 | 98.48 | +0.25 | +0.25% | 98.23 | 98.4 | 98.39 | 98.56 | 98.49 | 4 468 713 | 440 141 725 | 28 767
| TRND ETF | 07.07.2025 23:50:04 | 9.07 | −0.05 | −0.55% | 9.12 | 9.11 | 9.06 | 9.13 | 9.09 | 1 987 115 | 18 066 962 | 63 134
| TRUR ETF | 07.07.2025 19:00:03 | 8.84 | −0.02 | −0.23% | 8.86 | 8.86 | 8.82 | 8.87 | 8.86 | 56 045 233 | 496 395 350 | 734 242
| TUSD ETF | 07.07.2025 23:50:04 | 6.02 | +0.01 | +0.17% | 6.01 | 6.01 | 6 | 6.06 | 6.01 | 330 945 | 1 989 425 | 515
| VEB FIN-25 | 07.07.2025 19:00:02 | 99.9999 | +0.1999 | +0.20% | 99.8 | 101.9962 | 99.9999 | 101.9962 | 101.711 | 7 | 561 290 | 4
| VEON | 07.07.2025 19:00:03 | 71.7 | +0.55 | +0.77% | 71.15 | 73.35 | 71.65 | 73.55 | 72.45 | 3 210 | 232 503 | 64
| WILD ETF | 07.07.2025 23:50:04 | 1 008.1 | −3.2 | −0.32% | 1 011.3 | 1 007.1 | 1 005.1 | 1 011.8 | 1 006 | 48 | 48 288 | 6
| YUAN ETF | 07.07.2025 19:00:03 | 108.9 | −0.41 | −0.38% | 109.31 | 110.53 | 108.31 | 110.53 | 109.27 | 2 422 | 264 640 | 76
| А101 1P01 | 07.07.2025 19:00:02 | 99.68 | +0.12 | +0.12% | 99.56 | 99.56 | 98.8 | 99.69 | 99.38 | 796 | 791 091 | 128
| ААА Золото | 07.07.2025 19:00:03 | 2 320 | +10 | +0.43% | 2 310 | 2 300 | 2 290 | 2 320 | 2 310 | 7 | 16 180 | 7
| АБЗ-1 1Р03 | 07.07.2025 19:00:01 | 96.04 | −0.29 | −0.30% | 96.33 | 97.1 | 95.81 | 97.1 | 96.38 | 9 708 | 4 725 109 | 278
| АБЗ-1 1Р04 | 07.07.2025 19:00:01 | 94.17 | −0.16 | −0.17% | 94.33 | 94.54 | 94.05 | 95.1 | 94.4 | 18 617 | 11 775 195 | 598
| АБЗ-1 1Р05 | 07.07.2025 19:00:01 | 91.96 | +0.01 | +0.01% | 91.95 | 91.78 | 91.5 | 92.79 | 92.04 | 11 673 | 8 971 437 | 637
| АБЗ-1 2Р01 | 07.07.2025 19:00:02 | 92.55 | −0.43 | −0.46% | 92.98 | 92.96 | 92.21 | 92.97 | 92.87 | 5 117 | 4 752 032 | 264
| АБЗ-1 2Р02 | 07.07.2025 19:00:02 | 100.67 | +0.42 | +0.42% | 100.25 | 100.49 | 100.2 | 100.7 | 100.46 | 1 419 | 1 425 539 | 169
| АБЗ-1 2Р03 | 07.07.2025 19:00:02 | 107.79 | +2.34 | +2.22% | 105.45 | 105.7 | 105.45 | 108.74 | 107.27 | 43 338 | 46 488 425 | 1 488
| АбрауДюрсо | 07.07.2025 23:50:04 | 173.6 | −6 | −3.34% | 179.6 | 175.8 | 173.4 | 177.6 | 175 | 47 070 | 8 233 304 | 1 014
| Авангрд-ао | 07.07.2025 19:00:03 | 685 | +16 | +2.39% | 669 | 674 | 663 | 699 | 690 | 3 967 | 2 736 982 | 347
| АВТОБФ БП3 | 07.07.2025 19:00:01 | 90.89 | −0.27 | −0.30% | 91.16 | 90.32 | 90.32 | 90.89 | 90.41 | 83 | 75 042 | 18
| АВТОБФ БП4 | 07.07.2025 19:00:01 | 99.43 | −0.1 | −0.10% | 99.53 | 99.68 | 98.46 | 99.68 | 98.83 | 176 | 173 948 | 15
| АВТОБФ БП5 | 07.07.2025 19:00:02 | 96.5 | +1.1 | +1.15% | 95.4 | 96.5 | 96.5 | 96.51 | 96.5 | 18 | 17 370 | 6
| АВТОБФ БП6 | 07.07.2025 19:00:02 | 96.38 | 0 | 0% | 96.38 | 96.38 | 96.37 | 96.39 | 96.38 | 7 | 6 747 | 4
| АВТОДОМ1Р2 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор 03 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор 04 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор2Р1 | 07.07.2025 19:00:01 | 94.99 | +1.14 | +1.21% | 93.85 | 94.99 | 94.99 | 94.99 | 94.99 | 16 | 10 183 | 2
| Автодор3Р1 | 07.07.2025 19:00:01 | 95.01 | −0.01 | −0.01% | 95.02 | 95.02 | 94.28 | 95.3 | 94.99 | 1 798 | 1 468 746 | 135
| Автодор3Р2 | 07.07.2025 23:50:02 | 89.9 | −0.48 | −0.53% | 90.38 | 89.99 | 89.72 | 90 | 89.9 | 14 439 | 12 980 225 | 109
| Автодор3Р3 | 07.07.2025 19:00:01 | 94.7 | −0.7 | −0.73% | 95.4 | 95.4 | 94.65 | 95.44 | 94.73 | 4 091 | 3 875 261 | 147
| Автодор4Р1 | 07.07.2025 19:00:01 | 90.9 | −0.1 | −0.11% | 91 | 91 | 90.05 | 93.75 | 90.93 | 10 321 | 9 385 122 | 190
| Автодор4Р4 | 07.07.2025 19:00:01 | 93.3 | +0.1 | +0.11% | 93.2 | 92.72 | 92.72 | 93.3 | 92.97 | 422 | 392 321 | 41
| Автодор5Р1 | 07.07.2025 19:00:01 | 92.85 | −0.15 | −0.16% | 93 | 93.13 | 92.63 | 93.13 | 93.06 | 19 542 | 14 548 604 | 606
| Автодор5Р2 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор5Р3 | 07.07.2025 23:50:02 | 95.78 | −0.01 | −0.01% | 95.79 | 95.85 | 95.57 | 95.85 | 95.75 | 982 | 940 235 | 79
| Автодор5Р4 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автом01CNY | 07.07.2025 19:00:02 | 102.9996 | −1.2903 | −1.24% | 104.2899 | 104.2899 | 102.5007 | 104.5 | 103.2815 | 434 | 492 971 | 70
| АгроUSD1P1 | 07.07.2025 19:00:02 | 98.14 | −0.6197 | −0.63% | 98.7597 | 98.7597 | 97.07 | 98.86 | 98.3428 | 989 | 766 761 | 148
| Агродом01 | 07.07.2025 19:00:02 | 85.76 | −1.27 | −1.46% | 87.03 | 87.42 | 85.76 | 87.48 | 86.65 | 80 | 69 320 | 26
| Агродом02 | 07.07.2025 19:00:02 | 99.6 | −0.38 | −0.38% | 99.98 | 99.99 | 99.59 | 99.99 | 99.72 | 1 086 | 1 082 923 | 81
| АГТК БО-01 | 07.07.2025 19:00:01 | 93.83 | +0.32 | +0.34% | 93.51 | 93.75 | 93.6 | 94.3 | 93.74 | 359 | 336 511 | 51
| АГТК БО-02 | 07.07.2025 19:00:01 | 81.41 | −0.43 | −0.53% | 81.84 | 81.79 | 81.12 | 81.79 | 81.49 | 36 | 29 336 | 14
| АГТК БО-03 | 07.07.2025 19:00:01 | 90.12 | −0.22 | −0.24% | 90.34 | 89.57 | 89.56 | 90.81 | 90.37 | 89 | 80 431 | 30
| АГТК БО-04 | 07.07.2025 19:00:02 | 86.96 | −0.68 | −0.78% | 87.64 | 87.63 | 86.94 | 87.66 | 87.43 | 276 | 241 300 | 19
| АГТК БО-05 | 07.07.2025 19:00:02 | 87.37 | −0.73 | −0.83% | 88.1 | 86.97 | 85.61 | 87.37 | 86.35 | 52 | 44 903 | 10
| АЗБУКАВКП1 | 07.07.2025 19:00:01 | 95.53 | −0.01 | −0.01% | 95.54 | 95.41 | 94.81 | 96 | 95.41 | 2 607 | 2 487 216 | 96
| АЗБУКАВКП2 | 07.07.2025 19:00:01 | 103.5 | +0.31 | +0.30% | 103.19 | 103.12 | 102.44 | 103.5 | 103.32 | 475 | 490 747 | 45
| АЗБУКАВКП3 | 07.07.2025 19:00:02 | 99.5 | +0.01 | +0.01% | 99.49 | 99.48 | 99.2 | 99.89 | 99.51 | 652 | 648 823 | 60
| АЙГЕНИС-01 | 07.07.2025 19:00:02 | 97.95 | +1.69 | +1.76% | 96.26 | 97.08 | 97.02 | 97.95 | 97.24 | 41 | 39 867 | 14
| АйДиКол1P1 | 07.07.2025 19:00:02 | 105.96 | +0.34 | +0.32% | 105.62 | 105.62 | 104.8 | 106 | 105.77 | 3 280 | 3 469 387 | 211
| АйДиКол1P3 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АйДиКол1P4 | 07.07.2025 19:00:02 | 101.5 | +0.5 | +0.50% | 101 | 101.5 | 100.8 | 101.5 | 101.38 | 3 836 | 3 888 951 | 271
| АйДиКол1P5 | 07.07.2025 19:00:02 | 101.47 | +0.47 | +0.47% | 101 | 101.38 | 100.8 | 101.48 | 101.26 | 4 973 | 5 035 851 | 266
| АйДиКол1Р2 | 07.07.2025 19:00:02 | 98.97 | +0.07 | +0.07% | 98.9 | 98.99 | 98.32 | 99 | 98.79 | 563 | 556 213 | 54
| АйДиКоле03 | 07.07.2025 19:00:01 | 92.1 | +0.17 | +0.18% | 91.93 | 92.4 | 91.4 | 92.4 | 92.05 | 635 | 584 540 | 77
| АйДиКоле04 | 07.07.2025 19:00:01 | 90.43 | +0.07 | +0.08% | 90.36 | 90.34 | 89.51 | 90.55 | 90.1 | 137 | 123 442 | 24
| АйДиКоле05 | 07.07.2025 19:00:01 | 101.95 | +0.04 | +0.04% | 101.91 | 101.91 | 101.91 | 101.95 | 101.94 | 41 | 41 796 | 5
| АйДиКоле06 | 07.07.2025 19:00:02 | 93.93 | +0.63 | +0.68% | 93.3 | 93.41 | 93.17 | 94.25 | 93.77 | 3 031 | 2 842 184 | 171
| АйДиКоле07 | 07.07.2025 19:00:02 | 96.92 | +0.92 | +0.96% | 96 | 96.37 | 95.25 | 97.06 | 96.53 | 614 | 592 705 | 47
| АИЖК14-2А3 | 30.06.2025 19:00:00 | 205 | +79.77 | +63.70% | 125.23 | 205 | 205 | 205 | 205 | 1 | 231 | 1
| 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 | 07.07.2025 19:00:01 | 97.04 | +0.85 | +0.88% | 96.19 | 96.29 | 96.2 | 97.04 | 96.71 | 222 | 214 692 | 39
| АквилонЛP3 | 07.07.2025 19:00:02 | 95.14 | +0.4 | +0.42% | 94.74 | 94.95 | 94.92 | 95.87 | 95.26 | 209 | 119 458 | 52
| Акрон | 07.07.2025 23:50:04 | 16 022 | −10 | −0.06% | 16 032 | 16 140 | 16 000 | 16 248 | 16 080 | 432 | 6 946 808 | 176
| Акрон Б1P1 | 07.07.2025 19:00:00 | 85.15 | +0.14 | +0.16% | 85.01 | 85.15 | 85.15 | 85.64 | 85.26 | 70 | 59 680 | 8
| Акрон Б1P2 | 07.07.2025 19:00:00 | N/A | | | 88.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Акрон Б1P4 | 07.07.2025 19:00:02 | 100.0994 | −1.4422 | −1.42% | 101.5416 | 101.1354 | 99.72 | 101.1354 | 100.9655 | 476 | 5 277 490 | 66
| Акрон Б1P5 | 07.07.2025 19:00:02 | 100.74 | +0.11 | +0.11% | 100.63 | 100.9 | 100.2 | 100.9 | 100.35 | 101 123 | 101 476 984 | 117
| Акрон Б1P6 | 07.07.2025 19:00:02 | 103.45 | −0.82 | −0.79% | 104.27 | 104.29 | 102.95 | 104.39 | 103.89 | 8 825 | 9 168 294 | 330
| Акрон Б1P7 | 07.07.2025 19:00:02 | 103.6305 | −1.0195 | −0.97% | 104.65 | 104.7697 | 103.6305 | 104.7698 | 103.9689 | 7 385 | 84 401 336 | 197
| Акрон Б1P8 | 07.07.2025 19:00:02 | 102.059 | −0.3409 | −0.33% | 102.3999 | 102.0103 | 102.0102 | 102.6001 | 102.3655 | 753 | 60 767 266 | 34
| Акрон Б1P9 | 07.07.2025 19:00:02 | 101.603 | −0.3967 | −0.39% | 101.9997 | 101.7201 | 101.25 | 102.1114 | 101.4015 | 843 | 67 389 679 | 93
| АКЦЕНТ IV | 07.07.2025 18:28:05 | N/A | | | 1 211 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛРОCЗ027Д | 07.07.2025 23:50:02 | 93.204 | −1.2959 | −1.37% | 94.4999 | 94.1806 | 93.204 | 94.2519 | 93.7803 | 64 | 4 721 884 | 14
| АЛРОСА ао | 07.07.2025 23:50:04 | 45.31 | −0.94 | −2.03% | 46.25 | 46.21 | 45.31 | 46.4 | 45.58 | 5 455 350 | 248 628 778 | 18 090
| АЛРОСА1Р1 | 07.07.2025 23:50:02 | 98.75 | −0.15 | −0.15% | 98.9 | 99 | 98.05 | 99 | 98.75 | 33 259 | 32 870 933 | 372
| АЛРОСА1Р2 | 07.07.2025 19:00:02 | 100.16 | +0.06 | +0.06% | 100.1 | 100.09 | 100 | 100.25 | 100.18 | 1 415 | 1 417 596 | 125
| АЛРОСА1Р3 | 07.07.2025 19:00:02 | 100.05 | −0.65 | −0.65% | 100.7 | 100.7001 | 100.05 | 101.4513 | 100.5992 | 4 316 | 34 229 240 | 130
| Альта | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФА БО39 | 07.07.2025 19:00:00 | 102.94 | −0.96 | −0.92% | 103.9 | 104.07 | 102.94 | 104.95 | 103.35 | 247 | 255 266 | 25
| АЛЬФА БО40 | 07.07.2025 19:00:00 | 97.6 | −0.99 | −1.00% | 98.59 | 97.87 | 97.6 | 99.23 | 97.63 | 322 | 314 360 | 16
| 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 | 07.07.2025 23:50:02 | 99.01 | −0.07 | −0.07% | 99.08 | 98.72 | 98.72 | 99.04 | 98.77 | 19 | 1 876 680 | 11
| АЛЬФАБ1Р04 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р10 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р11 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р13 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р14 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р15 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р16 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р17 | 07.07.2025 19:00:02 | N/A | | | 46.22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р18 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р19 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р20 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р5 | 07.07.2025 19:00:01 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р6 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р9 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ2Р23 | 07.07.2025 19:00:01 | 96.9 | +0.57 | +0.59% | 96.33 | 96.33 | 96.16 | 96.9 | 96.46 | 1 652 | 1 593 517 | 75
| АЛЬФАБ2Р24 | 07.07.2025 19:00:01 | 95.8 | 0 | 0% | 95.8 | 95.86 | 95.62 | 95.86 | 95.8 | 1 775 | 1 700 421 | 46
| АЛЬФАБ2Р25 | 07.07.2025 23:50:02 | 96.6 | +0.29 | +0.30% | 96.31 | 96.7 | 96.42 | 97.16 | 96.72 | 536 | 518 431 | 95
| АЛЬФАБ2Р26 | 07.07.2025 23:50:02 | 97.87 | +0.61 | +0.63% | 97.26 | 97.14 | 97.14 | 97.87 | 97.62 | 413 | 403 172 | 78
| АЛЬФАБ2Р29 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АльфаБО-18 | 07.07.2025 19:00:00 | 101.5 | −1.38 | −1.34% | 102.88 | 102.93 | 101 | 103.33 | 101.76 | 3 654 | 3 718 280 | 126
| АльфаБО-21 | 07.07.2025 19:00:00 | 95.25 | −0.81 | −0.84% | 96.06 | 95.2 | 94.72 | 95.65 | 94.89 | 136 | 129 051 | 22
| АЛЬФА-БС01 | 07.07.2025 19:00:01 | 82.24 | +7.24 | +9.65% | 75 | 82.5 | 82.24 | 82.5 | 82.41 | 3 | 24 724 000 | 3
| АЛЬФАДОН01 | 07.07.2025 19:00:01 | 82.15 | −3.54 | −4.13% | 85.69 | 84.75 | 79.98 | 84.81 | 82.58 | 8 333 | 6 881 788 | 833
| АЛЬФАЗО350 | 07.07.2025 23:50:02 | 84.5983 | −0.6417 | −0.75% | 85.24 | 84.071 | 84 | 85.8923 | 84.4725 | 35 | 2 330 798 | 16
| АЛЬФАЗО400 | 07.07.2025 23:50:02 | 66.9 | −2.499 | −3.60% | 69.399 | 68.4629 | 64.8413 | 68.997 | 66.5996 | 100 | 5 250 405 | 38
| АЛЬФАЗО500 | 07.07.2025 23:50:02 | 81.3226 | +0.5226 | +0.65% | 80.8 | 81.451 | 80.9458 | 81.5 | 81.2595 | 18 | 1 153 103 | 11
| АЛЬФАЗО850 | 07.07.2025 23:50:02 | 97.0306 | +0.0206 | +0.02% | 97.01 | 97.01 | 96 | 97.1 | 96.2542 | 571 | 43 328 837 | 57
| АльфаЛБ02 | 07.07.2025 19:00:02 | 100.51 | −0.65 | −0.64% | 101.16 | 101.29 | 100.36 | 101.29 | 101.02 | 5 370 | 5 424 953 | 64
| АЛЬЯНС 1P1 | 07.07.2025 19:00:01 | 91.36 | +0.63 | +0.69% | 90.73 | 91.39 | 90.92 | 92 | 91.46 | 544 | 497 547 | 117
| АЛЬЯНС 1P2 | 07.07.2025 19:00:01 | 86.25 | +1.43 | +1.69% | 84.82 | 87.32 | 85.7 | 87.32 | 86.87 | 43 | 37 356 | 16
| АЛЬЯНС 1P3 | 07.07.2025 19:00:02 | 84.64 | −0.06 | −0.07% | 84.7 | 85 | 84.64 | 85.08 | 84.88 | 408 | 346 309 | 58
| АЛЬЯНС 1P4 | 07.07.2025 19:00:02 | 81.7 | +0.2 | +0.25% | 81.5 | 81.49 | 81.01 | 81.9 | 81.54 | 1 599 | 1 303 877 | 231
| АЛЬЯНС 1P5 | 07.07.2025 19:00:02 | 81.52 | −0.1 | −0.12% | 81.62 | 81.62 | 81.24 | 81.74 | 81.58 | 31 | 25 290 | 12
| АЛЬЯНС 1P6 | 07.07.2025 19:00:02 | 82.56 | −0.06 | −0.07% | 82.62 | 82.56 | 82.2 | 82.68 | 82.48 | 645 | 531 968 | 92
| АЛЬЯНС 1P7 | 07.07.2025 19:00:02 | 97.81 | +0.15 | +0.15% | 97.66 | 97.65 | 97.65 | 97.92 | 97.86 | 137 | 134 068 | 18
| Амур 24001 | 07.07.2025 19:00:02 | 104.21 | −0.9 | −0.86% | 105.11 | 105.46 | 103.99 | 105.48 | 104.41 | 9 673 | 10 099 873 | 200
| Аннапурна | 07.07.2025 19:00:03 | N/A | | | 24 260 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АНТЕРРА-03 | 07.07.2025 19:00:02 | 102.29 | +0.31 | +0.30% | 101.98 | 101.99 | 101.99 | 102.5 | 102.28 | 1 379 | 1 410 448 | 116
| АПРИ | 07.07.2025 19:00:03 | 13.832 | −0.018 | −0.13% | 13.85 | 13.844 | 13.832 | 13.85 | 13.842 | 1 710 | 23 669 | 19
| АПРИ 05 | 07.07.2025 19:00:01 | 96.9 | +0.28 | +0.29% | 96.62 | 96.66 | 96.54 | 96.9 | 96.77 | 837 | 202 490 | 67
| АПРИ 2Р1 | 07.07.2025 19:00:01 | 98.19 | +0.56 | +0.57% | 97.63 | 97.63 | 97 | 98.87 | 97.79 | 3 069 | 3 001 298 | 359
| АПРИ 2Р10 | 07.07.2025 19:00:02 | 100.18 | −0.5 | −0.50% | 100.68 | 100.68 | 100 | 100.72 | 100.28 | 7 762 | 7 783 841 | 690
| АПРИ 2Р2 | 07.07.2025 19:00:01 | 100.03 | −0.02 | −0.02% | 100.05 | 100.05 | 99.84 | 100.2 | 99.96 | 3 166 | 3 167 429 | 313
| АПРИ 2Р3 | 07.07.2025 19:00:01 | 96.5 | −0.13 | −0.13% | 96.63 | 96.58 | 96.3 | 96.64 | 96.45 | 2 366 | 2 282 450 | 280
| АПРИ 2Р4 | 07.07.2025 19:00:02 | 99.96 | −0.16 | −0.16% | 100.12 | 100.08 | 99.8 | 100.1 | 99.96 | 1 509 | 1 508 364 | 189
| АПРИ 2Р5 | 07.07.2025 19:00:02 | 98.85 | −0.3 | −0.30% | 99.15 | 99.2 | 98.75 | 99.2 | 98.95 | 759 | 751 338 | 123
| АПРИ 2Р6 | 07.07.2025 19:00:02 | 97.54 | −0.44 | −0.45% | 97.98 | 97.74 | 96 | 98.4 | 97.37 | 192 | 186 960 | 33
| АПРИ 2Р7 | 07.07.2025 19:00:02 | 100.51 | −0.26 | −0.26% | 100.77 | 100.77 | 100.03 | 100.77 | 100.45 | 1 956 | 1 964 749 | 234
| АПРИ 2Р8 | 07.07.2025 19:00:02 | 102.66 | −0.24 | −0.23% | 102.9 | 102.9 | 101.5 | 103.1 | 102.41 | 7 813 | 8 001 575 | 1 012
| АПРИ 2Р9 | 07.07.2025 19:00:02 | 100.85 | −0.35 | −0.35% | 101.2 | 101.19 | 100.47 | 101.19 | 100.8 | 8 553 | 8 621 260 | 789
| Апт36,61P1 | 07.07.2025 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Апт36,62P1 | 07.07.2025 19:00:01 | N/A | | | 99.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Апт36,62P2 | 07.07.2025 19:00:02 | 104.25 | +0.26 | +0.25% | 103.99 | 103.99 | 103.7 | 104.47 | 104.17 | 809 | 842 736 | 116
| Аптеки36и6 | 07.07.2025 23:50:04 | 9.378 | −0.06 | −0.64% | 9.438 | 9.422 | 9.342 | 9.57 | 9.432 | 2 286 650 | 21 567 082 | 20 426
| АРАГОН БП1 | 07.07.2025 19:00:01 | N/A | | | 102.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРАГОН БП2 | 07.07.2025 19:00:01 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРАГОН об | 07.07.2025 19:00:00 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРЕНЗА1Р01 | 07.07.2025 19:00:01 | 96.6 | +0.15 | +0.16% | 96.45 | 96.58 | 96.34 | 96.63 | 96.58 | 134 | 64 708 | 33
| АРЕНЗА1Р02 | 07.07.2025 19:00:01 | 93.42 | −0.53 | −0.56% | 93.95 | 93.98 | 93.09 | 93.98 | 93.29 | 1 045 | 584 938 | 71
| АРЕНЗА1Р03 | 07.07.2025 19:00:01 | 96.41 | +0.59 | +0.62% | 95.82 | 95.86 | 95.86 | 96.46 | 96.14 | 1 980 | 1 903 529 | 125
| АРЕНЗА1Р04 | 07.07.2025 19:00:02 | 93.71 | −0.29 | −0.31% | 94 | 93.97 | 93.35 | 94.36 | 93.69 | 694 | 650 208 | 80
| АРЕНЗА1Р05 | 07.07.2025 19:00:02 | 99.12 | +0.09 | +0.09% | 99.03 | 99.1 | 98.87 | 99.15 | 99.1 | 39 | 38 649 | 7
| АРЕНЗА1Р06 | 07.07.2025 19:00:02 | 100.35 | −0.14 | −0.14% | 100.49 | 99.09 | 99.08 | 100.35 | 100.07 | 55 | 55 036 | 9
| Арктик 01 | 07.07.2025 19:00:02 | 103.65 | +1.29 | +1.26% | 102.36 | 102.11 | 102.02 | 104.2 | 103.23 | 5 101 | 5 265 890 | 462
| АрлифтБО01 | 07.07.2025 19:00:02 | 100.89 | +0.73 | +0.73% | 100.16 | 100.84 | 100.84 | 100.92 | 100.91 | 70 | 52 976 | 16
| Арсагера | 07.07.2025 19:00:03 | 10.06 | 0 | 0% | 10.06 | 10.07 | 10 | 10.07 | 10.03 | 11 400 | 114 287 | 24
| АрсагераФА | 07.07.2025 19:00:02 | 14 732 | −136 | −0.91% | 14 868 | 14 790 | 14 732 | 14 790 | 14 756 | 18 | 265 606 | 10
| АрсКР1.55 | 07.07.2025 19:00:02 | 2 614.5 | +8 | +0.31% | 2 606.5 | 2 619 | 2 614.5 | 2 619 | 2 615.5 | 61 | 159 534 | 2
| Артгн БО01 | 07.07.2025 19:00:01 | 89.22 | +0.4 | +0.45% | 88.82 | 88.81 | 88.7 | 89.22 | 88.76 | 1 156 | 1 026 048 | 57
| Асача 1P1 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АСВ 1Р01 | 07.07.2025 19:00:01 | 89.43 | −0.66 | −0.73% | 90.09 | 89.35 | 89.35 | 90.09 | 89.86 | 297 | 266 875 | 31
| АСВ 1Р02 | 07.07.2025 19:00:02 | 92.39 | +1.02 | +1.12% | 91.37 | 91.87 | 91.81 | 92.5 | 92.07 | 395 | 363 692 | 48
| АСВ 1Р03 | 07.07.2025 19:00:02 | 98.8 | 0 | 0% | 98.8 | 98.97 | 98.73 | 99 | 98.9 | 295 | 291 750 | 23
| АСпэйс 1Р1 | 07.07.2025 19:00:02 | 88.92 | +0.42 | +0.47% | 88.5 | 88.52 | 88.37 | 89.02 | 88.75 | 968 | 859 122 | 250
| АСпэйс 1Р2 | 07.07.2025 19:00:02 | 113.85 | +0.07 | +0.06% | 113.78 | 113.8 | 112.87 | 115.04 | 113.82 | 1 190 | 1 354 406 | 159
| АСПЭКДом02 | 07.07.2025 19:00:02 | 98.88 | +0.05 | +0.05% | 98.83 | 98.83 | 98.69 | 98.88 | 98.77 | 71 | 70 127 | 13
| Астра ао | 07.07.2025 23:50:04 | 391.1 | −7.35 | −1.84% | 398.45 | 398.4 | 390.55 | 398.95 | 394.05 | 227 422 | 89 613 728 | 9 560
| АстрЭнСб | 07.07.2025 19:00:03 | 1.5 | −0.035 | −2.28% | 1.535 | 1.505 | 1.46 | 1.545 | 1.495 | 296 000 | 442 140 | 78
| АТОМ БП01 | 07.07.2025 19:00:01 | 92.75 | −0.14 | −0.15% | 92.89 | 93 | 92.75 | 93 | 92.94 | 5 | 4 647 | 5
| Атомэнп04 | 07.07.2025 19:00:02 | 102.14 | −0.76 | −0.74% | 102.9 | 102.51 | 102 | 103.26 | 102.48 | 1 355 | 1 388 583 | 124
| Атомэнпр03 | 07.07.2025 23:50:02 | 99.7 | +0.04 | +0.04% | 99.66 | 99.66 | 99.4 | 99.7 | 99.45 | 5 805 | 5 772 962 | 109
| Атомэнпр05 | 07.07.2025 19:00:02 | 109.05 | +0.15 | +0.14% | 108.9 | 109.39 | 108.2 | 109.39 | 108.93 | 64 753 | 70 537 399 | 414
| Атон - ОФЗ | 07.07.2025 19:00:03 | 1 315 | +29 | +2.26% | 1 286 | 1 292 | 1 292 | 1 315 | 1 296 | 1 610 | 2 086 550 | 7
| Атон-Об2.0 | 07.07.2025 19:00:03 | N/A | | | 1 120 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АФАНСБО-01 | 07.07.2025 19:00:01 | 93.55 | −1.11 | −1.17% | 94.66 | 94.77 | 92.5 | 94.77 | 93.71 | 202 | 189 294 | 61
| АФБАНК1Р10 | 07.07.2025 19:00:01 | 96.24 | −0.14 | −0.15% | 96.38 | 96.38 | 95.4 | 96.38 | 95.98 | 125 | 119 977 | 23
| АФБАНК1Р11 | 07.07.2025 19:00:02 | 96.9 | −0.32 | −0.33% | 97.22 | 97.22 | 96.14 | 97.25 | 96.9 | 6 013 | 5 826 490 | 292
| АФБАНК1Р12 | 07.07.2025 19:00:02 | 95.28 | −0.62 | −0.65% | 95.9 | 95.92 | 94.1 | 95.92 | 95.04 | 8 571 | 8 145 549 | 306
| АФБАНК1Р13 | 07.07.2025 19:00:02 | 95.34 | −0.16 | −0.17% | 95.5 | 95.49 | 95.31 | 95.71 | 95.5 | 683 | 652 148 | 65
| АФБАНК1Р14 | 07.07.2025 19:00:02 | 108.45 | −0.55 | −0.50% | 109 | 109 | 108.4 | 109.84 | 108.84 | 4 904 | 5 337 359 | 193
| 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 | 07.07.2025 23:50:02 | 92.32 | −0.36 | −0.39% | 92.68 | 92.68 | 92.25 | 92.68 | 92.3 | 12 863 | 11 873 127 | 339
| Аэрофл2Б01 | 07.07.2025 19:00:02 | 100.89 | +0.1 | +0.10% | 100.79 | 100.79 | 100.6 | 101.29 | 100.81 | 115 214 | 116 145 367 | 442
| Аэрофлот | 07.07.2025 23:50:04 | 63.12 | −1.32 | −2.05% | 64.44 | 64.41 | 62.85 | 64.8 | 63.39 | 19 846 170 | 1 258 021 566 | 41 300
| Аэрфью2Р02 | 07.07.2025 19:00:02 | 95 | +0.19 | +0.20% | 94.81 | 94.92 | 94.28 | 95.33 | 95.11 | 2 503 | 2 380 500 | 157
| Аэрфью2Р03 | 07.07.2025 19:00:02 | 94.62 | +0.52 | +0.55% | 94.1 | 94.99 | 94 | 94.99 | 94.43 | 2 736 | 2 583 535 | 124
| Аэрфью2Р04 | 07.07.2025 19:00:02 | 105.85 | −0.08 | −0.08% | 105.93 | 105.93 | 105.5 | 105.97 | 105.93 | 4 640 | 4 915 255 | 121
| Байсэл 1Р1 | 07.07.2025 19:00:02 | 97.6 | +0.35 | +0.36% | 97.25 | 97.33 | 97.01 | 97.63 | 97.32 | 1 233 | 1 200 013 | 126
| Байсэл 1Р2 | 07.07.2025 19:00:02 | 100.1 | +0.09 | +0.09% | 100.01 | 100.01 | 99.28 | 101.82 | 100.49 | 889 | 893 348 | 174
| БалтЛизБП6 | 07.07.2025 19:00:01 | 97.68 | −0.11 | −0.11% | 97.79 | 97.88 | 97.46 | 97.89 | 97.65 | 269 | 89 312 | 66
| БалтЛизБП7 | 07.07.2025 19:00:01 | 96.24 | −0.37 | −0.38% | 96.61 | 96 | 96 | 96.43 | 96.21 | 88 | 56 724 | 12
| БалтЛизБП8 | 07.07.2025 19:00:01 | 101.48 | +0.21 | +0.21% | 101.27 | 101.27 | 101.27 | 101.9 | 101.44 | 2 691 | 2 729 734 | 244
| БалтЛизБП9 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БалтЛизП10 | 07.07.2025 23:50:02 | 93.65 | +0.25 | +0.27% | 93.4 | 93.56 | 92.97 | 93.9 | 93.43 | 59 869 | 55 935 136 | 806
| БалтЛизП11 | 07.07.2025 23:50:02 | 93.18 | −0.5 | −0.53% | 93.68 | 93.89 | 92.77 | 93.89 | 93.2 | 7 463 | 6 955 497 | 559
| БалтЛизП12 | 07.07.2025 23:50:02 | 93.19 | −0.04 | −0.04% | 93.23 | 93.25 | 92.3 | 93.42 | 93.07 | 7 029 | 6 542 155 | 658
| БалтЛизП13 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БалтЛизП14 | 07.07.2025 19:00:02 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БалтЛизП15 | 07.07.2025 23:50:02 | 106.92 | −0.01 | −0.01% | 106.93 | 107.31 | 105.5 | 107.89 | 106.74 | 21 673 | 23 133 707 | 704
| БалтЛизП16 | 07.07.2025 19:00:02 | 103.84 | −0.27 | −0.26% | 104.11 | 104.11 | 103.37 | 104.4 | 103.65 | 27 047 | 28 033 307 | 738
| БанкДОМ1P2 | 07.07.2025 19:00:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Баррель01 | 07.07.2025 19:00:02 | 99.29 | +1.23 | +1.25% | 98.06 | 98.39 | 98.15 | 99.4 | 99.14 | 805 | 798 092 | 98
| БашИнСв ап | 07.07.2025 19:00:03 | 9.87 | 0 | 0% | 9.87 | 9.75 | 9.66 | 9.99 | 9.86 | 46 400 | 457 316 | 145
| Башкорт20 | 07.07.2025 19:00:01 | 98.51 | −0.02 | −0.02% | 98.53 | 98.21 | 98.07 | 98.53 | 98.39 | 33 | 12 988 | 15
| Башкорт21 | 07.07.2025 19:00:01 | 93.21 | −2.64 | −2.75% | 95.85 | 94.14 | 92.03 | 94.79 | 93.35 | 1 127 | 420 836 | 98
| Башкорт23 | 07.07.2025 19:00:01 | 95.42 | −0.55 | −0.57% | 95.97 | 95.48 | 95.38 | 95.93 | 95.53 | 141 | 134 694 | 42
| Башкорт24 | 07.07.2025 19:00:02 | 112.77 | −0.13 | −0.12% | 112.9 | 112.95 | 112 | 113.07 | 112.82 | 654 | 737 850 | 67
| Башкорт25 | 07.07.2025 19:00:02 | 101.5 | +0.01 | +0.01% | 101.49 | 101.49 | 99.84 | 101.5 | 101.41 | 9 914 | 10 053 553 | 83
| Башнефт ао | 07.07.2025 23:50:04 | 1 826.5 | −41 | −2.20% | 1 867.5 | 1 850 | 1 811 | 1 877.5 | 1 838 | 13 625 | 25 043 880 | 1 651
| Башнефт ап | 07.07.2025 23:50:04 | 1 139.5 | −11 | −0.96% | 1 150.5 | 1 151 | 1 122.5 | 1 155 | 1 141 | 89 806 | 102 483 469 | 4 339
| БашнфтБО10 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО2 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО8 | 07.07.2025 19:00:00 | 87.32 | +0.34 | +0.39% | 86.98 | 86.72 | 86.72 | 87.33 | 87.24 | 32 | 27 916 | 17
| БашнфтБО9 | 07.07.2025 19:00:00 | N/A | | | 106.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БДеньг-2P2 | 07.07.2025 19:00:01 | 89.69 | −0.25 | −0.28% | 89.94 | 89 | 89 | 90 | 89.69 | 117 | 104 932 | 32
| БДеньг-2P3 | 07.07.2025 19:00:01 | 85.3 | +0.45 | +0.53% | 84.85 | 84.86 | 84.36 | 85.3 | 84.61 | 1 645 | 1 391 842 | 56
| БДеньг-2P4 | 07.07.2025 19:00:02 | 103.5 | +0.51 | +0.50% | 102.99 | 102.9 | 102.8 | 103.66 | 103.48 | 2 988 | 3 091 998 | 658
| БДеньг-2P5 | 07.07.2025 19:00:02 | 100.1 | −0.1 | −0.10% | 100.2 | 100.2 | 100 | 100.3 | 100.09 | 1 316 | 1 318 249 | 96
| БДеньг-2P6 | 07.07.2025 19:00:02 | 93.95 | +0.4 | +0.43% | 93.55 | 93.55 | 93 | 94.35 | 93.66 | 1 239 | 1 160 496 | 145
| БДеньг-2P7 | 07.07.2025 19:00:02 | 99.1 | 0 | 0% | 99.1 | 99.05 | 99.05 | 99.15 | 99.08 | 258 | 255 615 | 23
| БДеньг-2P8 | 07.07.2025 19:00:02 | 101.25 | +0.25 | +0.25% | 101 | 101.05 | 100.71 | 101.25 | 101.06 | 1 184 | 1 196 575 | 215
| БДеньг-Ю01 | 07.07.2025 19:00:01 | 99.8615 | −0.8037 | −0.80% | 100.6652 | 100.2625 | 99.8615 | 100.3608 | 100.7179 | 19 | 20 906 | 12
| БелОб34016 | 07.07.2025 19:00:01 | 98.09 | −0.16 | −0.16% | 98.25 | 98.21 | 98.07 | 98.38 | 98.27 | 224 | 13 207 | 52
| Белон ао | 07.07.2025 23:50:04 | 13.7 | −0.37 | −2.63% | 14.07 | 14.18 | 13.61 | 14.45 | 13.97 | 471 700 | 6 591 173 | 651
| БИАНКА-01 | 07.07.2025 19:00:02 | 95.61 | +1.88 | +2.01% | 93.73 | 94.4 | 93.73 | 95.79 | 95.28 | 478 | 455 428 | 70
| БИАНКА-02 | 07.07.2025 19:00:02 | 103.64 | +0.64 | +0.62% | 103 | 102.61 | 102.04 | 103.64 | 103.18 | 1 578 | 1 628 193 | 195
| БИЗНЕС01 | 07.07.2025 19:00:02 | 89.53 | +0.26 | +0.29% | 89.27 | 89.41 | 88.76 | 89.86 | 89.39 | 1 651 | 1 475 896 | 199
| БинФарм1P1 | 07.07.2025 19:00:01 | 101.92 | +1.09 | +1.08% | 100.83 | 101.5 | 101.15 | 102.18 | 101.77 | 148 | 150 618 | 27
| БинФарм1P2 | 07.07.2025 19:00:01 | 104.7 | +0.31 | +0.30% | 104.39 | 107.06 | 103.42 | 107.11 | 105.6 | 175 | 184 795 | 37
| БинФарм1P3 | 07.07.2025 19:00:02 | 96.87 | −0.11 | −0.11% | 96.98 | 97.1 | 96.4 | 97.46 | 96.8 | 2 976 | 2 880 808 | 304
| БинФарм1P4 | 07.07.2025 19:00:02 | 106.62 | +0.33 | +0.31% | 106.29 | 106.29 | 106.02 | 106.63 | 106.56 | 6 534 | 6 962 487 | 409
| БинФарм1P5 | 07.07.2025 19:00:02 | 105.35 | +0.35 | +0.33% | 105 | 105.97 | 105.1 | 107.98 | 105.56 | 3 534 | 3 730 498 | 161
| БинФарм1P6 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| БиоВит 1Р1 | 07.07.2025 19:00:02 | 107.11 | −0.09 | −0.08% | 107.2 | 107.2 | 106 | 107.3 | 106.96 | 1 028 | 1 099 561 | 81
| БКС ОФЗ ВД | 07.07.2025 23:50:03 | 101.99 | −0.11 | −0.11% | 102.1 | 102.1 | 101.7 | 111.99 | 102 | 151 817 | 15 485 365 | 70
| БКС РосАкц | 07.07.2025 23:50:03 | 4.65 | −0.04 | −0.85% | 4.69 | 4.66 | 4.62 | 4.71 | 4.68 | 6 566 829 | 30 711 896 | 763
| БКС РосЕвр | 07.07.2025 23:50:03 | 11.68 | −0.08 | −0.68% | 11.76 | 11.73 | 11.66 | 11.755 | 11.715 | 616 012 | 7 216 126 | 237
| БКС РосОбл | 07.07.2025 23:50:03 | 3.652 | +0.012 | +0.33% | 3.64 | 3.638 | 3.632 | 3.75 | 3.65 | 5 144 011 | 18 778 277 | 572
| БКСАкцрост | 07.07.2025 23:50:03 | 156 | −3 | −1.89% | 159 | 158.8 | 155.4 | 158.8 | 156.4 | 903 | 141 212 | 35
| БКСБ1Р-02 | 07.07.2025 19:00:01 | N/A | | | 93.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-03 | 07.07.2025 19:00:01 | N/A | | | 101.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-06 | 07.07.2025 19:00:01 | N/A | | | 127.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-07 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-08 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-09 | 07.07.2025 19:00:01 | N/A | | | 136.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСДивАкци | 07.07.2025 23:50:03 | 80.18 | −0.92 | −1.13% | 81.1 | 80.8 | 80.12 | 80.86 | 80.58 | 10 626 | 856 244 | 214
| БКСДрагМет | 07.07.2025 23:50:03 | 232.5 | −2 | −0.85% | 234.5 | 234.5 | 232 | 235.5 | 234 | 5 382 | 1 258 980 | 55
| БКСКапитал | 07.07.2025 23:50:03 | 515.2 | −6.8 | −1.30% | 522 | 521.6 | 515.2 | 521.6 | 517 | 16 618 | 8 592 519 | 196
| БМБанкБ02 | 07.07.2025 19:00:00 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БМБанкБ03 | 04.07.2025 19:00:03 | 99.99 | +1.05 | +1.06% | 98.94 | 97.11 | 96.2 | 99.99 | 98.64 | 153 | 150 915 | 30
| БМБанкИОП2 | 07.07.2025 19:00:01 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БМБанкП07 | 07.07.2025 19:00:01 | 90 | +0.06 | +0.07% | 89.94 | 89.94 | 89.93 | 90.31 | 89.98 | 14 | 12 597 | 8
| БМБанкП08 | 07.07.2025 19:00:01 | 86.15 | +0.55 | +0.64% | 85.6 | 84.32 | 84.32 | 86.15 | 85.53 | 7 | 5 987 | 4
| БНТЛ 1Р2 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БорецК1Р01 | 07.07.2025 19:00:01 | 78.7 | −0.26 | −0.33% | 78.96 | 78.8 | 78.41 | 79.19 | 78.62 | 4 469 | 3 513 470 | 393
| БорецК1Р02 | 07.07.2025 19:00:02 | 88.8 | −0.06 | −0.07% | 88.86 | 89.25 | 87.84 | 89.4 | 88.99 | 1 280 | 1 139 131 | 94
| БорецКЗО26 | 07.07.2025 23:50:02 | 77.4998 | −0.0002 | 0% | 77.5 | 77.5 | 77.2204 | 77.5 | 77.4448 | 98 | 5 983 284 | 38
| Боржоми1Р2 | 07.07.2025 19:00:02 | 99.16 | −0.02 | −0.02% | 99.18 | 99.2 | 98.9 | 99.2 | 99.01 | 183 | 181 179 | 40
| БрайтФ БП1 | 07.07.2025 19:00:01 | N/A | | | 105.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Брус 2P02 | 07.07.2025 19:00:02 | 96.93 | −0.07 | −0.07% | 97 | 96.77 | 96.75 | 97.47 | 96.99 | 12 049 | 11 686 183 | 626
| Брус 2P03 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Брус 2P05 | 07.07.2025 19:00:02 | 100.67 | +0.29 | +0.29% | 100.38 | 100.44 | 100.35 | 100.7 | 100.54 | 32 464 | 32 640 642 | 1 165
| БСинараС01 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| БСК 1Р-03 | 07.07.2025 19:00:01 | 95.39 | +0.16 | +0.17% | 95.23 | 95.23 | 95 | 95.39 | 95.14 | 646 | 614 629 | 53
| БСП ао | 07.07.2025 23:50:04 | 372 | −6.7 | −1.77% | 378.7 | 379.32 | 370.7 | 379.8 | 378.22 | 737 620 | 276 354 773 | 13 476
| БСП ап | 07.07.2025 19:00:03 | 60.85 | −2.05 | −3.26% | 62.9 | 62.9 | 60.7 | 62.95 | 61.8 | 221 400 | 13 687 605 | 545
| БурЗолото | 07.07.2025 19:00:03 | 1 654 | +6 | +0.36% | 1 648 | 1 648 | 1 641 | 1 660 | 1 652 | 180 | 297 410 | 55
| БЭЛТИ БОП3 | 07.07.2025 19:00:01 | 97.24 | +0.1 | +0.10% | 97.14 | 97.05 | 96.61 | 97.24 | 97.03 | 48 | 8 849 | 14
| БЭЛТИ БОП4 | 07.07.2025 19:00:01 | 88.81 | +0.97 | +1.10% | 87.84 | 86.34 | 86.34 | 89.33 | 88.61 | 1 330 | 630 520 | 108
| БЭЛТИ БОП5 | 07.07.2025 19:00:01 | 95.8 | +0.25 | +0.26% | 95.55 | 95.79 | 94.76 | 95.88 | 95.63 | 464 | 133 122 | 52
| БЭЛТИ БОП6 | 07.07.2025 19:00:01 | 91.07 | +0.37 | +0.41% | 90.7 | 91.38 | 90.6 | 91.41 | 91 | 131 | 119 204 | 38
| БЭЛТИ БОП7 | 07.07.2025 19:00:02 | 101.29 | +0.99 | +0.99% | 100.3 | 100.06 | 100.06 | 101.75 | 101.05 | 183 | 184 917 | 25
| Варьеган | 07.07.2025 19:00:03 | 2 255 | −80 | −3.43% | 2 335 | 2 295 | 2 255 | 2 295 | 2 285 | 19 | 43 405 | 9
| Варьеган-п | 07.07.2025 19:00:03 | 1 255 | −45 | −3.46% | 1 300 | 1 300 | 1 200 | 1 310 | 1 245 | 1 060 | 1 318 765 | 120
| ВБРР 1P-05 | 07.07.2025 19:00:01 | 100.5 | 0 | 0% | 100.5 | 100.5 | 100.5 | 100.5 | 100.5 | 10 | 10 050 | 1
| ВЕРАТЕК-01 | 07.07.2025 19:00:02 | 100.17 | +0.05 | +0.05% | 100.12 | 100.12 | 100.02 | 100.18 | 100.12 | 4 224 | 4 228 933 | 274
| ВертолетБ1 | 07.07.2025 19:00:00 | N/A | | | 109.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВертолетБ3 | 02.07.2025 12:05:45 | N/A | | | 98.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВертолетБ4 | 07.07.2025 19:00:00 | N/A | | | 115 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЗВТ-01 | 07.07.2025 19:00:02 | 105.5 | +1.14 | +1.09% | 104.36 | 104.85 | 104.08 | 106.37 | 105.11 | 784 | 824 050 | 103
| ВИ.ру | 07.07.2025 23:50:04 | 74.65 | −1.15 | −1.52% | 75.8 | 76.05 | 72.65 | 76.65 | 74.85 | 690 492 | 51 685 707 | 8 215
| Виллин1P1 | 07.07.2025 19:00:02 | 103.76 | −1.9 | −1.80% | 105.66 | 107.31 | 103.59 | 107.31 | 104.41 | 274 | 286 095 | 26
| ВИМ Вал пл | 07.07.2025 23:50:03 | 10 190 | 0 | 0% | 10 190 | 10 265 | 10 190 | 10 285 | 10 255 | 202 | 2 071 990 | 29
| ВИС Ф БП01 | 07.07.2025 19:00:01 | 85.22 | −0.93 | −1.08% | 86.15 | 86.37 | 85.07 | 86.63 | 85.45 | 1 085 | 927 170 | 120
| ВИС Ф БП03 | 07.07.2025 19:00:01 | 93.7 | −0.02 | −0.02% | 93.72 | 93.75 | 93.25 | 93.99 | 93.7 | 2 158 | 2 022 110 | 201
| ВИС Ф БП04 | 07.07.2025 19:00:01 | 91.09 | −0.1 | −0.11% | 91.19 | 91.18 | 90.75 | 91.18 | 90.95 | 2 919 | 2 654 895 | 334
| ВИС Ф БП05 | 07.07.2025 19:00:02 | 99.5 | −0.07 | −0.07% | 99.57 | 99.75 | 99.3 | 99.79 | 99.6 | 800 | 796 800 | 82
| ВИС Ф БП06 | 07.07.2025 19:00:02 | 90.93 | +0.5 | +0.55% | 90.43 | 90.75 | 90.43 | 91 | 90.86 | 8 122 | 7 379 894 | 183
| ВИС Ф БП07 | 07.07.2025 19:00:02 | 106.32 | +0.22 | +0.21% | 106.1 | 106.1 | 105.12 | 106.6 | 106.11 | 3 482 | 3 694 901 | 417
| ВИС Ф БП08 | 07.07.2025 19:00:02 | 107.3 | +0.31 | +0.29% | 106.99 | 106.99 | 105.16 | 107.5 | 106.92 | 6 716 | 7 180 470 | 346
| ВитаЛ 1Р02 | 07.07.2025 19:00:01 | 96.91 | −0.89 | −0.91% | 97.8 | 97.1 | 96.76 | 97.27 | 96.99 | 13 | 12 609 | 12
| ВОКСИС-01 | 07.07.2025 19:00:02 | 102 | 0 | 0% | 102 | 101.61 | 101.61 | 102 | 101.95 | 544 | 554 599 | 32
| ВОКСИС-02 | 07.07.2025 19:00:02 | 106.19 | −0.19 | −0.18% | 106.38 | 106.86 | 106 | 106.94 | 106.31 | 2 356 | 2 504 748 | 117
| ВОКСИС-03 | 07.07.2025 19:00:02 | 101.15 | +0.71 | +0.71% | 100.44 | 100.49 | 100.48 | 101.23 | 100.87 | 16 845 | 16 991 819 | 658
| ВолгЭнСб | 07.07.2025 19:00:03 | 10 | −0.05 | −0.50% | 10.05 | 10.05 | 10 | 10.05 | 10.05 | 7 000 | 70 200 | 7
| ВолгЭнСб-п | 07.07.2025 19:00:03 | 8.66 | −0.14 | −1.59% | 8.8 | 8.98 | 8.66 | 9.68 | 8.9 | 30 000 | 267 280 | 26
| ВсеСзПортф | 07.07.2025 19:00:03 | N/A | | | 1 197 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВсИнстр1Р1 | 07.07.2025 19:00:02 | 96.52 | 0 | 0% | 96.52 | 96.52 | 95.64 | 96.52 | 96.4 | 1 588 | 1 530 802 | 75
| ВсИнстр1Р2 | 07.07.2025 19:00:02 | 96.57 | +0.57 | +0.59% | 96 | 95.99 | 94 | 97.44 | 96.28 | 3 117 | 3 000 967 | 203
| ВсИнстр1Р3 | 07.07.2025 19:00:02 | 107 | +1.27 | +1.20% | 105.73 | 105.74 | 105.62 | 107 | 106.66 | 968 | 1 032 488 | 190
| ВсИнстр1Р4 | 07.07.2025 19:00:02 | 105.8 | +0.34 | +0.32% | 105.46 | 105.88 | 104.54 | 106.34 | 105.76 | 1 823 | 1 927 924 | 233
| ВсИнстр1Р5 | 07.07.2025 19:00:02 | 99.47 | −0.48 | −0.48% | 99.95 | 97.09 | 96.74 | 99.47 | 96.89 | 210 | 203 475 | 10
| ВсИнстр1Р6 | 07.07.2025 19:00:02 | 105 | −0.7 | −0.66% | 105.7 | 106.27 | 104.95 | 106.27 | 105.28 | 481 | 506 405 | 40
| ВСК 1P-01R | 07.07.2025 19:00:01 | 94.5 | −0.02 | −0.02% | 94.52 | 94.52 | 94.36 | 94.71 | 94.6 | 1 010 | 955 423 | 68
| ВСК 1P-02R | 07.07.2025 19:00:01 | 89.68 | −0.1 | −0.11% | 89.78 | 90.16 | 89.49 | 90.18 | 89.66 | 213 | 190 977 | 47
| ВСК 1P-03R | 07.07.2025 19:00:01 | 88.57 | −0.35 | −0.39% | 88.92 | 89.52 | 87.92 | 89.52 | 88.3 | 6 903 | 6 095 469 | 188
| ВСК 1P-04R | 07.07.2025 19:00:01 | 91.67 | +0.67 | +0.74% | 91 | 90.75 | 90.75 | 92.89 | 91.65 | 2 918 | 2 674 471 | 191
| ВСМИ1 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВСМПО-АВСМ | 07.07.2025 23:50:04 | 27 300 | −480 | −1.73% | 27 780 | 27 780 | 27 180 | 27 980 | 27 460 | 1 056 | 28 991 920 | 630
| ВТБ ао | 07.07.2025 23:50:04 | 96.6 | −2.78 | −2.80% | 99.38 | 99.55 | 96.27 | 100.79 | 98.16 | 121 127 477 | 11 889 665 368 | 312 086
| ВТБ Б1-137 | 07.07.2025 19:00:01 | N/A | | | 103.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-138 | 07.07.2025 19:00:01 | N/A | | | 92.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-141 | 07.07.2025 19:00:01 | N/A | | | 91.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-142 | 07.07.2025 19:00:01 | N/A | | | 90.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-153 | 07.07.2025 19:00:01 | N/A | | | 90.72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-184 | 07.07.2025 19:00:00 | N/A | | | 90.35 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-187 | 07.07.2025 19:00:00 | N/A | | | 92.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-188 | 07.07.2025 19:00:00 | N/A | | | 91.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-216 | 07.07.2025 19:00:01 | N/A | | | 79.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-217 | 07.07.2025 19:00:01 | N/A | | | 87.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-227 | 07.07.2025 19:00:01 | N/A | | | 79.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-241 | 07.07.2025 19:00:01 | N/A | | | 119.58 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-242 | 07.07.2025 19:00:01 | N/A | | | 86.17 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-243 | 07.07.2025 19:00:01 | N/A | | | 90.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-244 | 07.07.2025 19:00:01 | N/A | | | 72.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-245 | 07.07.2025 19:00:01 | 82 | +2 | +2.50% | 80 | 82 | 82 | 82 | 82 | 1 | 820 | 1
| ВТБ Б1-246 | 07.07.2025 19:00:01 | 84 | +6.87 | +8.91% | 77.13 | 84 | 84 | 84 | 84 | 1 | 840 | 1
| ВТБ Б1-247 | 07.07.2025 19:00:01 | N/A | | | 74.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-248 | 07.07.2025 19:00:01 | N/A | | | 78.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-249 | 07.07.2025 19:00:01 | N/A | | | 118.09 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-250 | 07.07.2025 19:00:01 | N/A | | | 85.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-254 | 07.07.2025 19:00:01 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-255 | 07.07.2025 19:00:01 | N/A | | | 93.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-256 | 07.07.2025 19:00:01 | 89.41 | −0.49 | −0.55% | 89.9 | 89.51 | 89.41 | 89.51 | 89.51 | 515 | 460 961 | 7
| ВТБ Б1-274 | 07.07.2025 19:00:01 | N/A | | | 78.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-292 | 07.07.2025 19:00:01 | N/A | | | 131.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-293 | 07.07.2025 19:00:01 | N/A | | | 102.68 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-294 | 07.07.2025 19:00:01 | N/A | | | 87.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-314 | 07.07.2025 19:00:01 | 96.8 | 0 | 0% | 96.8 | 96.8 | 96.8 | 97 | 96.86 | 264 | 255 704 | 13
| ВТБ Б1-315 | 07.07.2025 19:00:01 | 93.87 | −0.09 | −0.10% | 93.96 | 93.92 | 93.12 | 93.92 | 93.63 | 30 | 28 090 | 5
| ВТБ Б1-321 | 07.07.2025 19:00:01 | 90.06 | +0.02 | +0.02% | 90.04 | 90.04 | 90.03 | 90.97 | 90.17 | 69 | 62 219 | 17
| ВТБ Б1-322 | 07.07.2025 19:00:01 | 87.92 | −0.48 | −0.54% | 88.4 | 88.12 | 87.92 | 88.12 | 88.1 | 11 | 9 691 | 3
| ВТБ Б1-323 | 07.07.2025 19:00:01 | 89.84 | +4.11 | +4.79% | 85.73 | 89.82 | 89.82 | 89.86 | 89.83 | 10 | 8 983 | 4
| ВТБ Б1-324 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-326 | 07.07.2025 19:00:01 | N/A | | | 125.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-329 | 07.07.2025 19:00:01 | 100 | 0 | 0% | 100 | 100 | 100 | 100 | 100 | 1 | 1 000 | 1
| ВТБ Б1-330 | 07.07.2025 19:00:01 | 84.99 | +0.25 | +0.30% | 84.74 | 85 | 84.99 | 85 | 84.99 | 363 | 308 514 | 2
| ВТБ Б1-338 | 07.07.2025 19:00:01 | N/A | | | 77.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-339 | 07.07.2025 19:00:01 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-343 | 07.07.2025 19:00:01 | 97.95 | −0.09 | −0.09% | 98.04 | 98.04 | 97.79 | 98.1 | 97.9 | 76 825 | 75 214 704 | 332
| ВТБ Б1-346 | 07.07.2025 19:00:02 | 98 | +0.04 | +0.04% | 97.96 | 98.1 | 97.72 | 98.1 | 97.95 | 7 607 | 7 450 821 | 144
| ВТБ Б1-351 | 07.07.2025 19:00:02 | 98.98 | −0.13 | −0.13% | 99.11 | 99.31 | 98.7 | 99.37 | 98.89 | 1 955 | 1 933 361 | 111
| ВТБ Б1-356 | 07.07.2025 19:00:02 | 99.84 | +0.01 | +0.01% | 99.83 | 100.1 | 99.57 | 100.13 | 99.87 | 267 | 266 665 | 48
| ВТБ Б1-359 | 07.07.2025 19:00:02 | 100.14 | +0.15 | +0.15% | 99.99 | 100.17 | 100.09 | 100.17 | 100.11 | 353 | 353 397 | 19
| ВТБ Б1-360 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-361 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-362 | 07.07.2025 19:00:02 | 102.72 | +2.44 | +2.43% | 100.28 | 100.23 | 100.11 | 103.95 | 100.76 | 645 | 649 883 | 30
| ВТБ Б1-364 | 07.07.2025 19:00:02 | 100.75 | +0.19 | +0.19% | 100.56 | 100.62 | 100.59 | 100.96 | 100.72 | 902 | 908 489 | 100
| ВТБ Б1-370 | 07.07.2025 19:00:02 | 100.35 | −0.05 | −0.05% | 100.4 | 100.38 | 100.05 | 100.38 | 100.31 | 269 | 269 839 | 32
| ВТБ Б1-371 | 07.07.2025 19:00:02 | 101.44 | +0.07 | +0.07% | 101.37 | 100.47 | 100.46 | 101.48 | 101.22 | 1 031 | 1 043 552 | 48
| ВТБ Б1-372 | 07.07.2025 19:00:02 | 100.73 | −0.01 | −0.01% | 100.74 | 100.8 | 100.52 | 101 | 100.76 | 247 | 248 872 | 37
| ВТБ Б1-373 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-374 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-375 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-376 | 07.07.2025 19:00:02 | 100.07 | −0.02 | −0.02% | 100.09 | 100.1 | 99.92 | 100.1 | 100.01 | 1 607 | 1 607 201 | 56
| ВТБ Б1-96 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-97 | 07.07.2025 19:00:01 | N/A | | | 125 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ ЗО-35 | 07.07.2025 14:11:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ ЗО-Т1 | 07.07.2025 23:50:02 | 77.8712 | −0.7788 | −0.99% | 78.65 | 78.0515 | 77.8501 | 78.8921 | 78.3015 | 1 190 | 73 457 861 | 146
| ВТБ С1-252 | 07.07.2025 19:00:00 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-475 | 07.07.2025 19:00:00 | 74 | −5 | −6.33% | 79 | 70.22 | 70.21 | 75 | 70.49 | 416 | 293 237 | 8
| ВТБ С1-518 | 07.07.2025 19:00:01 | 78.7 | +2.7 | +3.55% | 76 | 79 | 78.7 | 79 | 78.7 | 203 | 159 764 | 4
| ВТБ С1-519 | 07.07.2025 19:00:01 | 95.58 | −0.01 | −0.01% | 95.59 | 95.95 | 95.58 | 95.95 | 95.77 | 2 | 1 915 | 2
| ВТБ С1-627 | 07.07.2025 19:00:00 | 94.87 | −0.92 | −0.96% | 95.79 | 94.8 | 94.26 | 95.61 | 94.79 | 206 | 195 276 | 13
| ВТБ С1-713 | 07.07.2025 19:00:00 | 75.64 | −0.86 | −1.12% | 76.5 | 74.54 | 74.49 | 76.89 | 74.82 | 179 | 133 934 | 9
| ВТБ С1-714 | 07.07.2025 19:00:00 | 91 | −1.98 | −2.13% | 92.98 | 92.98 | 90.47 | 92.98 | 91.46 | 624 | 570 703 | 32
| ВТБ С1-733 | 07.07.2025 19:00:00 | 77 | +2 | +2.67% | 75 | 76 | 75.52 | 77 | 76.49 | 1 851 | 1 415 755 | 12
| ВТБ С1-800 | 07.07.2025 19:00:01 | 70.08 | −2.19 | −3.03% | 72.27 | 77.76 | 70.08 | 77.77 | 70.32 | 65 | 45 708 | 5
| ВТБ Т2-3 | 07.07.2025 19:00:01 | N/A | | | 93.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБЛИЗ 1Р1 | 07.07.2025 19:00:02 | 100.99 | −1.04 | −1.02% | 102.03 | 102.34 | 100.05 | 102.34 | 101.09 | 1 482 | 1 498 159 | 183
| ВТБЛИЗ 1Р2 | 07.07.2025 19:00:02 | 100.88 | −0.32 | −0.32% | 101.2 | 101.03 | 100.88 | 101.5 | 101.37 | 427 | 432 865 | 61
| ВТБРКС01 | 07.07.2025 19:00:01 | 91.2 | −0.02 | −0.02% | 91.22 | 90.91 | 90.91 | 91.26 | 91.11 | 19 332 | 7 511 096 | 317
| ВТБС1-1011 | 07.07.2025 19:00:02 | N/A | | | 50.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1012 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1340 | 07.07.2025 19:00:02 | 60 | 0 | 0% | 60 | 60.98 | 60 | 60.98 | 60.02 | 53 | 31 810 | 3
| ВТБС1-1343 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1348 | 07.07.2025 19:00:02 | N/A | | | 65.69 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1350 | 07.07.2025 19:00:02 | N/A | | | 60.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1395 | 07.07.2025 19:00:02 | N/A | | | 70.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1396 | 07.07.2025 19:00:02 | N/A | | | 63.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1397 | 07.07.2025 19:00:02 | N/A | | | 63.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1400 | 07.07.2025 19:00:02 | N/A | | | 45.58 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1409 | 07.07.2025 19:00:02 | N/A | | | 58.58 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1410 | 07.07.2025 19:00:02 | N/A | | | 49.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1421 | 07.07.2025 19:00:02 | 50.01 | +0.47 | +0.95% | 49.54 | 50.01 | 50.01 | 50.01 | 50.01 | 50 | 25 005 | 2
| ВТБС1-1422 | 07.07.2025 19:00:02 | 50.01 | −10 | −16.66% | 60.01 | 50.01 | 50.01 | 50.01 | 50.01 | 1 | 500 | 1
| ВТБС1-1423 | 07.07.2025 19:00:02 | 66.1 | +0.23 | +0.35% | 65.87 | 66.1 | 66.1 | 66.1 | 66.1 | 8 | 5 288 | 1
| ВТБС1-1424 | 07.07.2025 19:00:02 | 51 | −0.5 | −0.97% | 51.5 | 51 | 51 | 51 | 51 | 50 | 25 500 | 1
| ВТБС1-1425 | 07.07.2025 19:00:02 | N/A | | | 51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1451 | 07.07.2025 19:00:02 | N/A | | | 53.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1452 | 07.07.2025 19:00:02 | 51.5 | 0 | 0% | 51.5 | 51.51 | 51.5 | 51.51 | 51.51 | 2 | 1 030 | 2
| ВТБС1-1453 | 07.07.2025 19:00:02 | N/A | | | 47.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1454 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1455 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1471 | 07.07.2025 19:00:02 | N/A | | | 51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1472 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1473 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1474 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1475 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1490 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1502 | 07.07.2025 19:00:02 | 139.99 | +40 | +40.00% | 99.99 | 139.99 | 139.99 | 139.99 | 139.99 | 1 | 1 400 | 1
| ВТБСУБ1-10 | 07.07.2025 19:00:01 | N/A | | | 50.0001 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-11 | 07.07.2025 19:00:01 | N/A | | | 53.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-12 | 07.07.2025 19:00:01 | N/A | | | 74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-13 | 07.07.2025 19:00:01 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-8 | 07.07.2025 19:00:01 | N/A | | | 70.0001 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-9 | 07.07.2025 19:00:01 | N/A | | | 67.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-1 | 07.07.2025 19:00:01 | N/A | | | 70 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-2 | 07.07.2025 19:00:01 | N/A | | | 76.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-3 | 07.07.2025 19:00:01 | N/A | | | 70 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-4 | 07.07.2025 18:51:41 | N/A | | | 72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-5 | 07.07.2025 19:00:01 | 55.51 | −0.49 | −0.88% | 56 | 55.51 | 55.51 | 55.51 | 55.51 | 1 | 5 551 000 | 1
| ВТБСУБТ1-6 | 07.07.2025 19:00:01 | N/A | | | 77.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ2-1 | 07.07.2025 19:00:01 | 68.5 | −1.3 | −1.86% | 69.8 | 68.8 | 65 | 68.8 | 67.5 | 13 | 87 750 000 | 8
| ВТБСУБТ2-2 | 07.07.2025 19:00:01 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБФ 1P01 | 07.07.2025 19:00:02 | 101.75 | | | N/A | 101.75 | 101.75 | 101.75 | 101.75 | 10 | 10 175 | 4
| ВТБФ 1P02 | 07.07.2025 19:00:02 | 101.75 | | | N/A | 101.75 | 101.75 | 101.75 | 101.75 | 1 | 1 018 | 1
| ВТБФ БО-01 | 07.07.2025 19:00:02 | 103.37 | −1.27 | −1.21% | 104.64 | 103.7 | 103.37 | 103.96 | 103.7 | 24 | 24 888 | 3
| ВХЗ-ао | 07.07.2025 19:00:03 | 143 | −1.4 | −0.97% | 144.4 | 146.4 | 142 | 146.4 | 142.6 | 680 | 96 990 | 24
| ВЦЗ 1P1R | 07.07.2025 19:00:00 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВыбСудЗ ао | 07.07.2025 19:00:03 | 9 900 | 0 | 0% | 9 900 | 10 000 | 9 750 | 10 000 | 9 850 | 9 | 88 750 | 8
| ВыбСудЗ ап | 07.07.2025 19:00:03 | 8 100 | +300 | +3.85% | 7 800 | 7 950 | 7 950 | 8 100 | 8 050 | 2 | 16 050 | 2
| ВымпелК1Р1 | 07.07.2025 19:00:01 | 95.73 | 0 | 0% | 95.73 | 95.2 | 95.15 | 96.46 | 95.33 | 284 | 270 732 | 25
| ВымпелК1Р2 | 07.07.2025 19:00:01 | 85.06 | +1.1 | +1.31% | 83.96 | 85.73 | 81.5 | 87.01 | 83.86 | 521 | 436 932 | 56
| ВымпелК1Р3 | 07.07.2025 19:00:01 | 86.7 | +0.3 | +0.35% | 86.4 | 85.7 | 85.58 | 86.7 | 86.67 | 73 | 63 270 | 6
| ВымпелК1Р4 | 07.07.2025 19:00:01 | 84.49 | +0.47 | +0.56% | 84.02 | 84.52 | 83.65 | 84.52 | 84.36 | 202 | 170 403 | 63
| ВымпелК1Р5 | 07.07.2025 19:00:01 | 88.92 | −0.93 | −1.04% | 89.85 | 88.42 | 88.18 | 88.92 | 88.42 | 55 | 48 631 | 11
| ВымпелК1Р6 | 07.07.2025 23:50:02 | 88.1 | +0.03 | +0.03% | 88.07 | 91.52 | 87.5 | 91.52 | 87.98 | 11 181 | 9 794 562 | 145
| ВымпелК1Р7 | 07.07.2025 19:00:01 | 85.5 | +0.2 | +0.23% | 85.3 | 85.49 | 84.18 | 86.5 | 85.21 | 1 835 | 1 563 556 | 40
| ВымпелК1Р8 | 07.07.2025 19:00:01 | 80.12 | +0.62 | +0.78% | 79.5 | 79.22 | 79.22 | 80.12 | 79.75 | 1 446 | 1 153 234 | 116
| ВымпелК1Р9 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК2Р1 | 07.07.2025 19:00:01 | N/A | | | 98.54 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК2Р3 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р2 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р3 | 07.07.2025 19:00:01 | 86 | −3 | −3.37% | 89 | 86 | 86 | 86 | 86 | 3 | 2 580 | 2
| ВымпелК3Р4 | 07.07.2025 19:00:01 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелКБО2 | 04.07.2025 15:39:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелКБО3 | 07.07.2025 19:00:00 | N/A | | | 96.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ 1P-19 | 07.07.2025 23:50:02 | 84.59 | −0.12 | −0.14% | 84.71 | 84.49 | 84.47 | 84.82 | 84.64 | 464 | 392 713 | 97
| ВЭБ.РФ 18 | 07.07.2025 19:00:00 | 102.68 | −0.01 | −0.01% | 102.69 | 102.69 | 99.39 | 102.69 | 101.59 | 3 | 3 048 | 3
| ВЭБ.РФ 19 | 07.07.2025 19:00:00 | 96.77 | −0.97 | −0.99% | 97.74 | 96.77 | 96.77 | 96.77 | 96.77 | 1 | 968 | 1
| ВЭБ.РФ 21 | 07.07.2025 19:00:00 | 106.88 | +2.16 | +2.06% | 104.72 | 104.73 | 104.73 | 106.88 | 105.83 | 95 | 100 536 | 14
| ВЭБ1P-18 | 07.07.2025 23:50:02 | 89.82 | +0.32 | +0.36% | 89.5 | 88.8 | 88.79 | 89.82 | 89.5 | 225 | 201 374 | 50
| ВЭБ1P-20 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-23В | 07.07.2025 19:00:01 | 98.2454 | −1.2246 | −1.23% | 99.47 | 99.6 | 98.0004 | 99.6 | 99.02 | 17 | 1 327 068 | 9
| ВЭБ1P-24 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-25 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-26 | 07.07.2025 19:00:01 | 85.09 | +0.26 | +0.31% | 84.83 | 85.3 | 83.97 | 87 | 84.89 | 342 | 290 338 | 25
| ВЭБ1P-28 | 07.07.2025 19:00:01 | 93.41 | −0.05 | −0.05% | 93.46 | 93.28 | 93.28 | 93.41 | 93.34 | 4 | 3 734 | 4
| ВЭБ1P-29 | 07.07.2025 19:00:01 | 92.84 | +0.49 | +0.53% | 92.35 | 92.71 | 92.71 | 92.84 | 92.74 | 10 | 9 274 | 3
| ВЭБ1P-30В | 07.07.2025 19:00:01 | 98.9475 | +3.4372 | +3.60% | 95.5103 | 96 | 96 | 98.9475 | 97.1612 | 15 | 1 148 962 | 9
| ВЭБ1P-32 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-35 | 07.07.2025 19:00:01 | 96.62 | −1.09 | −1.12% | 97.71 | 96.62 | 96.62 | 96.62 | 96.62 | 1 | 966 | 1
| ВЭБ2P-К503 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-48 | 07.07.2025 19:00:02 | 100.45 | 0 | 0% | 100.45 | 100.45 | 100.44 | 100.45 | 100.45 | 7 | 7 031 | 3
| ВЭБ2Р-49 | 07.07.2025 19:00:02 | 100.95 | 0 | 0% | 100.95 | 100.95 | 100.9 | 100.95 | 100.95 | 83 | 83 787 | 8
| ВЭБ2Р-50 | 07.07.2025 19:00:02 | 101.7 | −0.1 | −0.10% | 101.8 | 102 | 101.4 | 102 | 101.4 | 150 164 | 152 266 686 | 35
| ВЭБ2Р-К504 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К598 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К600 | 07.07.2025 19:00:02 | 101.74 | +0.62 | +0.61% | 101.12 | 101.74 | 101.54 | 101.8 | 101.78 | 883 | 898 684 | 35
| ВЭБ2Р-К601 | 07.07.2025 19:00:02 | 102.54 | −0.07 | −0.07% | 102.61 | 102.27 | 102.27 | 102.55 | 102.51 | 88 | 90 207 | 20
| ВЭБ2Р-К617 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К618 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К619 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К620 | 07.07.2025 19:00:02 | 140.28 | +40.28 | +40.28% | 100 | 140.28 | 140.28 | 140.28 | 140.28 | 1 | 1 403 | 1
| ВЭБ2Р-К621 | 07.07.2025 19:00:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К622 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-31 | 07.07.2025 19:00:01 | 98.84 | +0.15 | +0.15% | 98.69 | 98.11 | 97.99 | 99.99 | 98.31 | 2 830 | 2 782 208 | 144
| ВЭБP-36 | 07.07.2025 23:50:02 | 96.49 | −0.1 | −0.10% | 96.59 | 96.15 | 95.77 | 96.7 | 96.32 | 2 399 | 2 310 787 | 107
| ВЭБP-37 | 07.07.2025 23:50:02 | 97.18 | −0.19 | −0.20% | 97.37 | 97.38 | 97 | 97.42 | 97.08 | 573 | 556 281 | 68
| ВЭБP-38 | 07.07.2025 19:00:01 | N/A | | | 99.78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-40 | 07.07.2025 19:00:02 | 96.11 | +0.63 | +0.66% | 95.48 | 95.59 | 95.19 | 96.8 | 95.91 | 678 | 650 263 | 95
| ВЭБP-41 | 07.07.2025 19:00:02 | 97.03 | −0.19 | −0.20% | 97.22 | 97.19 | 96.71 | 97.21 | 97.02 | 302 | 293 000 | 54
| ВЭБP-42 | 07.07.2025 19:00:02 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-43 | 07.07.2025 19:00:02 | 99.5 | −0.01 | −0.01% | 99.51 | 99.75 | 99.5 | 99.75 | 99.58 | 3 | 2 988 | 2
| ВЭБP-46 | 07.07.2025 19:00:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-47 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБUSD1P-1 | 03.07.2025 13:25:43 | N/A | | | 99.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭББНКР 02 | 07.07.2025 19:00:01 | 95 | +0.96 | +1.02% | 94.04 | 94.04 | 94.04 | 95 | 94.62 | 70 | 66 237 | 22
| ВЭББНКР 03 | 07.07.2025 19:00:01 | 92.91 | +0.65 | +0.70% | 92.26 | 92.28 | 92.28 | 93.21 | 93.07 | 357 | 332 275 | 33
| ВЭББНКР 04 | 07.07.2025 19:00:01 | 86.35 | −0.49 | −0.56% | 86.84 | 86.96 | 86.35 | 86.96 | 86.4 | 6 952 | 6 006 588 | 385
| ВЭББНКР 05 | 07.07.2025 19:00:02 | 86.48 | −0.09 | −0.10% | 86.57 | 86.39 | 86.13 | 86.72 | 86.55 | 280 | 242 332 | 32
| ВЭББНКР 06 | 07.07.2025 19:00:02 | 100 | −0.21 | −0.21% | 100.21 | 100.28 | 100 | 100.3 | 100.16 | 378 | 378 595 | 41
| ВЭББНКР 07 | 07.07.2025 19:00:02 | 97.04 | −0.05 | −0.05% | 97.09 | 97.1 | 96.99 | 97.26 | 97.15 | 255 | 247 724 | 27
| ГАЗ ао | 07.07.2025 19:00:03 | 578 | 0 | 0% | 578 | 578 | 578 | 586 | 580 | 50 | 29 000 | 5
| ГАЗ ап | 07.07.2025 19:00:03 | 375 | −6 | −1.57% | 381 | 376 | 372.5 | 377.5 | 375.5 | 100 | 37 570 | 8
| ГазК 2Б-01 | 07.07.2025 19:00:01 | N/A | | | 82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап1P12 | 07.07.2025 19:00:02 | 102 | −0.15 | −0.15% | 102.15 | 102.825 | 101.85 | 102.9999 | 102.3126 | 542 | 51 577 396 | 41
| ГазКап2P10 | 07.07.2025 23:50:02 | 97.42 | −0.22 | −0.23% | 97.64 | 97.6 | 97.37 | 97.69 | 97.53 | 1 664 | 1 622 979 | 153
| ГазКап2P11 | 07.07.2025 19:00:02 | 97.56 | 0 | 0% | 97.56 | 97.85 | 97.56 | 97.89 | 97.81 | 121 | 118 349 | 36
| ГазКап2P12 | 07.07.2025 19:00:02 | 96.9 | −0.06 | −0.06% | 96.96 | 97.12 | 96.44 | 97.12 | 96.82 | 55 | 53 250 | 17
| ГазКап2P14 | 07.07.2025 23:50:02 | 97.56 | +0.36 | +0.37% | 97.2 | 97.55 | 96.9 | 97.59 | 97.54 | 4 128 | 4 026 340 | 164
| ГазКап2P15 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап2P16 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап3P10 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап3P11 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап3P12 | 07.07.2025 19:00:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап3P13 | 07.07.2025 19:00:02 | 102.5 | −0.6701 | −0.65% | 103.1701 | 103.8484 | 102.4999 | 105.9 | 103.1694 | 378 | 30 744 245 | 82
| ГазКап3P14 | 07.07.2025 19:00:02 | 101.19 | −0.3643 | −0.36% | 101.5543 | 101.8006 | 101.0101 | 101.8006 | 101.2588 | 1 606 | 128 198 638 | 140
| ГазКап3P15 | 07.07.2025 19:00:02 | 99.2 | −1.35 | −1.34% | 100.55 | 100.1107 | 99.1 | 101.9072 | 100.1039 | 9 922 | 109 077 302 | 167
| ГазКБЗО26Д | 07.07.2025 23:50:02 | 76.72 | −0.6298 | −0.81% | 77.3498 | 77.3 | 76.72 | 78.6446 | 77.2238 | 199 | 12 115 060 | 96
| ГазКЗ-26Д | 07.07.2025 23:50:02 | 99.06 | −1.0159 | −1.02% | 100.0759 | 99.7685 | 98.5999 | 100.3365 | 99.1706 | 1 524 | 119 148 693 | 222
| ГазКЗ-26Е | 07.07.2025 23:50:02 | 96.35 | −0.9693 | −1.00% | 97.3193 | 97.4497 | 96.2594 | 97.4497 | 96.4711 | 583 | 52 311 436 | 53
| ГазКЗ-27Д | 07.07.2025 23:50:02 | 97 | −0.561 | −0.58% | 97.561 | 97.5608 | 97 | 97.9892 | 97.2466 | 1 033 | 79 194 674 | 34
| ГазКЗ-27Д2 | 07.07.2025 23:50:02 | 92.5972 | −1.1825 | −1.26% | 93.7797 | 93.7798 | 92.5968 | 93.7798 | 92.9764 | 490 | 35 916 181 | 79
| ГазКЗ-27Е | 07.07.2025 23:50:02 | 90.1762 | −0.9736 | −1.07% | 91.1498 | 91.0011 | 90.0023 | 91.45 | 91.0849 | 1 402 | 118 775 141 | 99
| ГазКЗ-27Ф | 07.07.2025 23:50:02 | N/A | | | 90.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКЗ-28Д | 07.07.2025 23:50:02 | 96.0004 | −0.531 | −0.55% | 96.5314 | 96.5316 | 96 | 96.71 | 96.0241 | 703 | 53 217 779 | 27
| ГазКЗ-28Е | 07.07.2025 23:50:02 | 83.6869 | −1.0121 | −1.19% | 84.699 | 84.38 | 83.6869 | 84.4912 | 84.2502 | 164 | 12 851 259 | 32
| ГазКЗ-29Д | 07.07.2025 23:50:02 | 86.4949 | −0.6541 | −0.75% | 87.149 | 87.19 | 86.4947 | 87.8 | 86.9744 | 1 227 | 84 131 276 | 73
| ГазКЗ-30Д | 07.07.2025 23:50:02 | 84.6995 | −0.3358 | −0.39% | 85.0353 | 84.7957 | 84.4004 | 85.5888 | 84.8763 | 1 696 | 113 483 718 | 154
| ГазКЗ-31Д | 07.07.2025 23:50:02 | 81.8728 | −0.4272 | −0.52% | 82.3 | 82.0001 | 81.8728 | 82.6946 | 82.2805 | 583 | 37 816 992 | 58
| ГазКЗ-34Д | 07.07.2025 23:50:02 | 109 | −0.4509 | −0.41% | 109.4509 | 109.6755 | 108.7972 | 110.0001 | 109.5408 | 1 051 | 90 761 099 | 214
| ГазКЗ-37Д | 07.07.2025 23:50:02 | 100.5 | −0.67 | −0.66% | 101.17 | 101.1701 | 100.0001 | 101.335 | 100.6374 | 2 045 | 162 246 032 | 278
| ГазКЗ-Б26Е | 07.07.2025 23:50:02 | 60.2 | −1.3 | −2.11% | 61.5 | 61.2547 | 60.0004 | 61.257 | 60.3031 | 1 190 | 66 744 874 | 105
| ГАЗКОН-ао | 30.11.2023 18:50:02 | 659 | +331 | +100.91% | 328 | 659 | 659 | 659 | 659 | 10 | 6 590 | 1
| ГазпКап2P1 | 07.07.2025 19:00:01 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P2 | 07.07.2025 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P3 | 07.07.2025 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P4 | 07.07.2025 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P5 | 07.07.2025 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P6 | 07.07.2025 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P7 | 07.07.2025 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P8 | 07.07.2025 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P9 | 07.07.2025 19:00:01 | 97.69 | +0.2 | +0.21% | 97.49 | 97.48 | 97 | 97.69 | 97.29 | 8 620 | 8 386 375 | 142
| ГазпКап3P1 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P2 | 07.07.2025 23:50:02 | 98.05 | +0.11 | +0.11% | 97.94 | 97.85 | 97.82 | 98.2 | 97.99 | 32 542 | 31 888 720 | 387
| ГазпКап3P3 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P4 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P5 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P8 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P9 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3Б1 | 01.07.2025 11:44:48 | 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 | 07.07.2025 23:50:02 | 99.29 | +0.14 | +0.14% | 99.15 | 99.15 | 99.02 | 99.7 | 99.34 | 45 298 | 44 978 167 | 668
| Газпн3P11R | 07.07.2025 19:00:02 | 98.95 | −0.16 | −0.16% | 99.11 | 98.82 | 98.76 | 99.07 | 98.85 | 148 | 146 302 | 34
| Газпн3P12R | 07.07.2025 19:00:02 | 101.8577 | −0.8198 | −0.80% | 102.6775 | 102.6775 | 101.8577 | 103.1015 | 103.1791 | 195 | 2 192 961 | 37
| Газпн3P13R | 07.07.2025 23:50:02 | 98.5 | −0.19 | −0.19% | 98.69 | 98.71 | 98.23 | 98.71 | 98.44 | 20 459 | 20 139 351 | 601
| Газпн3P14R | 07.07.2025 19:00:02 | 100.7 | 0 | 0% | 100.7 | 100.8 | 100.53 | 100.8 | 100.68 | 6 954 | 7 001 453 | 250
| Газпн3P15R | 07.07.2025 19:00:02 | 57.34 | −0.06 | −0.10% | 57.4 | 57.44 | 57.1 | 57.5 | 57.15 | 215 474 | 123 387 916 | 1 561
| Газпнф3P2R | 07.07.2025 23:50:02 | 75.73 | +0.03 | +0.04% | 75.7 | 75.74 | 75.35 | 75.75 | 75.65 | 3 138 | 2 373 791 | 295
| Газпнф3P5R | 07.07.2025 19:00:01 | 96.7 | 0 | 0% | 96.7 | 96.7 | 96.36 | 96.7 | 96.63 | 959 | 926 650 | 162
| Газпнф3P6R | 07.07.2025 19:00:01 | 99.01 | −0.14 | −0.14% | 99.15 | 99.11 | 98.91 | 99.3 | 99.2 | 29 375 | 29 087 377 | 75
| Газпнф3P7R | 07.07.2025 23:50:02 | 98.43 | −0.04 | −0.04% | 98.47 | 98.13 | 98.05 | 98.49 | 98.45 | 1 270 | 1 249 388 | 93
| Газпнф3P8R | 07.07.2025 23:50:02 | 99.04 | −0.13 | −0.13% | 99.17 | 99.32 | 98.72 | 99.32 | 98.89 | 26 395 | 26 102 390 | 656
| Газпнф3P9R | 07.07.2025 23:50:02 | 98.85 | −0.15 | −0.15% | 99 | 99.34 | 98.81 | 99.34 | 99.07 | 67 | 66 375 | 24
| Газпрнефть | 07.07.2025 23:50:04 | 525.45 | −4.05 | −0.76% | 529.5 | 531.05 | 521.3 | 531.05 | 526.45 | 816 393 | 429 530 054 | 19 383
| ГАЗПРОМ ао | 07.07.2025 23:50:04 | 124.02 | −3.81 | −2.98% | 127.83 | 127.72 | 123.33 | 127.91 | 125.15 | 51 492 920 | 6 445 037 367 | 97 210
| ГазпромБ19 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромБ20 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромБ22 | 07.07.2025 19:00:01 | 99.3 | 0 | 0% | 99.3 | 99.31 | 99.2 | 99.65 | 99.3 | 1 671 | 1 659 311 | 44
| ГазпромБ23 | 07.07.2025 19:00:01 | 99.3 | −0.2 | −0.20% | 99.5 | 99.28 | 99.28 | 99.56 | 99.33 | 108 | 107 275 | 17
| ГазпромБО7 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК 2 | 07.07.2025 19:00:01 | N/A | | | 84.94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК 3 | 07.07.2025 19:00:01 | N/A | | | 75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК07 | 07.07.2025 23:50:02 | 97.15 | +0.25 | +0.26% | 96.9 | 96.92 | 96.4 | 97.29 | 97.08 | 45 643 | 44 308 000 | 223
| ГазпромКP4 | 07.07.2025 23:50:02 | 84.71 | −0.22 | −0.26% | 84.93 | 84.94 | 84.48 | 84.94 | 84.71 | 274 | 232 095 | 50
| ГазпромКP5 | 07.07.2025 23:50:02 | 90.56 | +0.3 | +0.33% | 90.26 | 90.28 | 90.02 | 90.75 | 90.43 | 8 557 | 7 738 301 | 141
| ГазпромКP6 | 07.07.2025 23:50:02 | 88.38 | +0.12 | +0.14% | 88.26 | 88.27 | 88.06 | 88.76 | 88.34 | 1 861 | 1 644 029 | 158
| ГазпромКP7 | 07.07.2025 19:00:01 | 96.72 | +0.07 | +0.07% | 96.65 | 96.52 | 96.5 | 96.89 | 96.72 | 488 | 471 981 | 84
| ГазпромКP8 | 07.07.2025 19:00:01 | 95.16 | −0.12 | −0.13% | 95.28 | 95.28 | 95.16 | 95.45 | 95.33 | 583 | 555 776 | 104
| 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 | 07.07.2025 19:00:01 | 81.28 | −1.22 | −1.48% | 82.5 | 82.51 | 80.96 | 82.51 | 81.77 | 620 | 474 005 | 119
| ГИДРОМАШ01 | 07.07.2025 19:00:01 | 95.55 | −0.19 | −0.20% | 95.74 | 96.26 | 95.51 | 96.33 | 95.74 | 1 826 | 1 748 175 | 137
| ГИДРОМАШ02 | 07.07.2025 19:00:02 | 96.78 | −0.67 | −0.69% | 97.45 | 97.45 | 95 | 97.45 | 96.21 | 2 419 | 2 327 206 | 170
| ГИДРОМАШ03 | 07.07.2025 19:00:02 | 100.8 | −0.09 | −0.09% | 100.89 | 100.89 | 100.4 | 101 | 100.53 | 8 033 | 8 075 559 | 133
| ГИДРОМАШБ3 | 07.07.2025 19:00:01 | 99.6 | +0.12 | +0.12% | 99.48 | 99.29 | 99.1 | 99.6 | 99.38 | 106 | 105 346 | 21
| Гиперион | 07.07.2025 19:00:00 | N/A | | | 2 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГК РБК ао | 07.07.2025 23:50:04 | 11.94 | −0.21 | −1.73% | 12.15 | 12.04 | 11.82 | 12.225 | 12.01 | 745 300 | 8 949 316 | 984
| ГлДорога 3 | 07.07.2025 19:00:00 | N/A | | | 99.11 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлДорога 6 | 07.07.2025 19:00:00 | N/A | | | 83.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлДорога 7 | 07.07.2025 19:00:00 | N/A | | | 83.62 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлобалФ1P1 | 07.07.2025 19:00:01 | 99.64 | +0.44 | +0.44% | 99.2 | 99.78 | 99.08 | 99.78 | 99.52 | 123 | 29 379 | 34
| ГлобалФ1P2 | 07.07.2025 19:00:01 | 92.7 | +0.16 | +0.17% | 92.54 | 92.15 | 92.15 | 92.92 | 92.63 | 388 | 215 645 | 57
| ГлобалФ1P3 | 07.07.2025 19:00:01 | 85.75 | +0.72 | +0.85% | 85.03 | 85.03 | 84.9 | 85.75 | 85.2 | 413 | 351 889 | 55
| ГлобалФ1P4 | 07.07.2025 19:00:02 | 100.07 | −0.41 | −0.41% | 100.48 | 100.94 | 99.33 | 100.94 | 99.95 | 1 708 | 1 707 102 | 86
| ГлобалФ1P5 | 07.07.2025 19:00:02 | 96.72 | +0.86 | +0.90% | 95.86 | 94.81 | 94.8 | 97.18 | 96.55 | 371 | 358 186 | 80
| ГлобалФ1P6 | 07.07.2025 19:00:02 | 105.97 | +0.16 | +0.15% | 105.81 | 106.28 | 104.63 | 106.28 | 105.7 | 775 | 782 339 | 129
| ГлобалФ1P7 | 07.07.2025 19:00:02 | 104.21 | +0.6 | +0.58% | 103.61 | 104.53 | 103.71 | 105.28 | 104.77 | 1 043 | 1 092 716 | 138
| ГЛОРАКС 01 | 07.07.2025 19:00:01 | 98.59 | +0.01 | +0.01% | 98.58 | 98.53 | 98.37 | 98.6 | 98.54 | 560 | 551 845 | 52
| ГЛОРАКС1Р2 | 07.07.2025 19:00:02 | 94.45 | −0.05 | −0.05% | 94.5 | 94.98 | 94.31 | 95 | 94.42 | 3 636 | 3 433 214 | 352
| ГЛОРАКС1Р3 | 07.07.2025 19:00:02 | 108.15 | +0.41 | +0.38% | 107.74 | 107.79 | 107.5 | 108.19 | 107.96 | 5 530 | 5 970 256 | 391
| ГЛОРАКС1Р4 | 07.07.2025 19:00:02 | 106.9 | +0.01 | +0.01% | 106.89 | 106.89 | 106.1 | 106.98 | 106.85 | 12 554 | 13 414 353 | 600
| ГМКНорНик | 07.07.2025 23:50:04 | 106.4 | −3.08 | −2.81% | 109.48 | 109.68 | 106.36 | 109.7 | 107.64 | 14 158 490 | 1 523 699 843 | 31 779
| ГПБ 01-АТ1 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-02Е | 07.07.2025 19:00:01 | N/A | | | 59.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-03Д | 07.07.2025 19:00:01 | N/A | | | 81.0001 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-04Д | 07.07.2025 19:00:01 | N/A | | | 72.1315 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P17P | 07.07.2025 19:00:01 | 94.76 | +0.25 | +0.26% | 94.51 | 94.61 | 94.15 | 94.8 | 94.79 | 22 036 | 20 888 028 | 125
| ГПБ001P18P | 07.07.2025 19:00:01 | 102.14 | +0.14 | +0.14% | 102 | 102.09 | 102.01 | 102.15 | 102.12 | 1 570 | 1 603 335 | 26
| ГПБ001P19P | 07.07.2025 19:00:01 | 93.56 | −0.63 | −0.67% | 94.19 | 93.99 | 93.54 | 94.01 | 93.99 | 578 | 543 246 | 20
| ГПБ001P20P | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P21P | 07.07.2025 19:00:01 | 102.36 | +0.4 | +0.39% | 101.96 | 102.35 | 101.59 | 102.42 | 102.39 | 6 043 | 6 187 352 | 53
| ГПБ001P22P | 07.07.2025 19:00:01 | 106.98 | −0.02 | −0.02% | 107 | 107 | 102.65 | 107 | 105.83 | 106 | 112 185 | 14
| ГПБ001P26P | 07.07.2025 23:50:02 | 92.59 | +0.16 | +0.17% | 92.43 | 92.2 | 92.17 | 93.75 | 92.88 | 4 788 | 4 447 306 | 71
| ГПБ003P01P | 07.07.2025 19:00:01 | 93.05 | −0.02 | −0.02% | 93.07 | 93.72 | 92.46 | 93.72 | 93.47 | 1 588 | 1 484 285 | 42
| ГПБ004Р01 | 07.07.2025 19:00:02 | N/A | | | 78.33 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р02 | 07.07.2025 19:00:02 | N/A | | | 73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р03 | 07.07.2025 19:00:02 | N/A | | | 82.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р04 | 07.07.2025 19:00:02 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р05 | 07.07.2025 19:00:02 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р06 | 07.07.2025 19:00:02 | N/A | | | 85.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р07 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р08 | 07.07.2025 19:00:02 | N/A | | | 85.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р09 | 07.07.2025 19:00:02 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р10 | 07.07.2025 19:00:02 | N/A | | | 86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р11 | 07.07.2025 19:00:02 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р12 | 07.07.2025 19:00:02 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р13 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р14 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р15 | 07.07.2025 19:00:02 | N/A | | | 65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р16 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р17 | 07.07.2025 19:00:02 | N/A | | | 78.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р18 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р19 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р20 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р21 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ005P02P | 07.07.2025 23:50:02 | 96.72 | −0.27 | −0.28% | 96.99 | 96.98 | 96.7 | 97.31 | 96.88 | 3 096 | 2 999 257 | 163
| ГПБ005P03P | 07.07.2025 19:00:02 | 96.86 | −0.02 | −0.02% | 96.88 | 96.84 | 96.5 | 96.87 | 96.68 | 215 | 207 871 | 66
| ГПБ005P04P | 07.07.2025 19:00:02 | 95.87 | −0.13 | −0.14% | 96 | 95.54 | 95.03 | 96.2 | 95.52 | 356 | 340 066 | 55
| ГПБ005P12P | 07.07.2025 19:00:02 | 99.4 | +0.35 | +0.35% | 99.05 | 99.49 | 99.05 | 99.5 | 99.32 | 129 | 128 128 | 59
| ГПБ3P6CNY | 07.07.2025 19:00:02 | 101.2808 | −0.4821 | −0.47% | 101.7629 | 102.1827 | 101.2808 | 102.1828 | 102.7834 | 37 | 41 454 | 11
| ГПБ-КИ-10 | 07.07.2025 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-СПК А1 | 07.07.2025 19:00:02 | 104.55 | −2.25 | −2.11% | 106.8 | 106.23 | 104.06 | 106.8 | 105.17 | 2 033 | 2 138 080 | 140
| ГПБ-СПК Б1 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-Т2-05Р | 18.06.2025 18:36:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБУАЕОбИП | 07.07.2025 19:00:00 | N/A | | | 1 960 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБФин1Р2 | 07.07.2025 19:00:02 | 98.16 | 0 | 0% | 98.16 | 98.14 | 97.6 | 98.2 | 98.16 | 112 | 109 934 | 9
| ГПБФин1Р3 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГР Ростов | 07.07.2025 19:00:03 | 52 000 | +600 | +1.17% | 51 400 | 49 800 | 49 800 | 52 000 | 51 000 | 2 | 101 800 | 2
| ГрупПро1P2 | 07.07.2025 19:00:01 | 96.27 | +0.12 | +0.12% | 96.15 | 96.47 | 95.96 | 96.58 | 96.26 | 271 | 260 872 | 59
| ГрупПро1P3 | 07.07.2025 19:00:01 | 87.6 | +0.02 | +0.02% | 87.58 | 86.81 | 86.61 | 87.86 | 87.28 | 245 | 213 841 | 74
| ГТЛК 1P-01 | 07.07.2025 19:00:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТЛК 1P-02 | 07.07.2025 19:00:00 | 93.01 | 0 | 0% | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | 4 | 2 042 | 2
| ГТЛК 1P-03 | 07.07.2025 19:00:00 | 94.3 | +0.02 | +0.02% | 94.28 | 94.24 | 93.92 | 94.3 | 94.18 | 2 916 | 2 746 415 | 100
| ГТЛК 1P-04 | 07.07.2025 19:00:00 | 93.59 | +0.2 | +0.21% | 93.39 | 93.61 | 93.26 | 93.61 | 93.57 | 2 467 | 2 308 349 | 95
| ГТЛК 1P-06 | 07.07.2025 19:00:00 | 95.15 | −0.18 | −0.19% | 95.33 | 94.37 | 94.37 | 95.15 | 94.99 | 17 | 9 514 | 7
| ГТЛК 1P-07 | 07.07.2025 23:50:02 | 89.54 | −0.5 | −0.56% | 90.04 | 89.58 | 89.05 | 89.59 | 89.24 | 364 | 324 832 | 43
| ГТЛК 1P-08 | 07.07.2025 19:00:00 | 87.75 | +0.26 | +0.30% | 87.49 | 87.53 | 87.4 | 87.75 | 87.58 | 2 265 | 1 983 679 | 46
| ГТЛК 1P-09 | 07.07.2025 19:00:01 | 93.37 | +0.16 | +0.17% | 93.21 | 92.66 | 92.52 | 93.46 | 93.24 | 465 | 433 587 | 55
| ГТЛК 1P-10 | 07.07.2025 19:00:01 | 96.5 | +0.45 | +0.47% | 96.05 | 96.11 | 96.11 | 96.51 | 96.5 | 58 | 55 971 | 7
| ГТЛК 1P-12 | 07.07.2025 19:00:01 | 87.98 | +0.49 | +0.56% | 87.49 | 87.8 | 87.8 | 87.98 | 87.89 | 73 | 64 160 | 9
| ГТЛК 1P-13 | 07.07.2025 19:00:01 | 86.5 | +0.12 | +0.14% | 86.38 | 86.39 | 86.39 | 86.5 | 86.48 | 46 | 39 781 | 17
| ГТЛК 1P-14 | 07.07.2025 19:00:01 | 89.78 | −0.22 | −0.24% | 90 | 89.81 | 89.26 | 90.16 | 89.57 | 5 890 | 5 275 873 | 175
| ГТЛК 1P-15 | 07.07.2025 19:00:01 | 96.77 | −0.15 | −0.15% | 96.92 | 96.38 | 96.38 | 96.9 | 96.64 | 1 806 | 349 066 | 112
| ГТЛК 1P-16 | 07.07.2025 19:00:01 | 85.38 | 0 | 0% | 85.38 | 84.41 | 84.41 | 85.84 | 85.16 | 355 | 113 373 | 59
| ГТЛК 1P-17 | 07.07.2025 19:00:01 | 89.18 | +0.29 | +0.33% | 88.89 | 88.82 | 88.53 | 89.18 | 88.96 | 3 568 | 3 174 061 | 113
| ГТЛК 1P-18 | 07.07.2025 19:00:01 | 82.32 | −0.29 | −0.35% | 82.61 | 82.64 | 82 | 82.64 | 82.09 | 135 | 110 824 | 23
| ГТЛК 1P-19 | 07.07.2025 19:00:01 | 79.48 | −1.62 | −2.00% | 81.1 | 81.07 | 77.99 | 81.08 | 79.04 | 130 | 102 757 | 39
| ГТЛК 1P-20 | 07.07.2025 19:00:01 | 93.52 | +0.27 | +0.29% | 93.25 | 93.62 | 93.23 | 93.65 | 93.26 | 1 821 | 1 698 217 | 23
| ГТЛК 1P-21 | 07.07.2025 19:00:02 | 92.97 | −0.03 | −0.03% | 93 | 93.18 | 92.67 | 94.68 | 92.83 | 20 835 | 19 341 964 | 214
| ГТЛК 2P-01 | 07.07.2025 19:00:01 | 93.7 | +0.4 | +0.43% | 93.3 | 93.42 | 92.67 | 93.96 | 93.67 | 140 | 131 135 | 36
| ГТЛК 2P-02 | 07.07.2025 19:00:01 | 89.08 | −0.43 | −0.48% | 89.51 | 89.99 | 88.38 | 89.99 | 88.7 | 2 284 | 2 025 970 | 180
| ГТЛК 2P-03 | 07.07.2025 19:00:02 | 94.34 | +0.18 | +0.19% | 94.16 | 94.46 | 93.67 | 94.46 | 93.76 | 54 422 | 51 028 125 | 213
| ГТЛК 2P-04 | 07.07.2025 23:50:02 | 116.83 | −0.14 | −0.12% | 116.97 | 116.51 | 115.75 | 118 | 116.49 | 14 855 | 17 305 180 | 633
| ГТЛК 2P-05 | 07.07.2025 19:00:02 | 100.7522 | −2.0395 | −1.98% | 102.7917 | 102.3805 | 100.7522 | 102.7884 | 101.9753 | 46 | 514 116 | 29
| ГТЛК 2P-06 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТЛК 2P-07 | 07.07.2025 23:50:02 | 106.44 | 0 | 0% | 106.44 | 106.5 | 105.69 | 106.7 | 106.31 | 19 599 | 20 836 076 | 795
| ГТЛК 2P-08 | 07.07.2025 19:00:02 | 105.5 | −0.19 | −0.18% | 105.69 | 105.69 | 105.5 | 106 | 105.77 | 27 544 | 29 133 528 | 440
| ГТЛК БО-05 | 07.07.2025 19:00:00 | 98.99 | 0 | 0% | 98.99 | 98.99 | 98.52 | 98.99 | 98.92 | 227 | 224 543 | 46
| ГТЛК БО-06 | 07.07.2025 19:00:00 | 97.84 | −0.13 | −0.13% | 97.97 | 97.97 | 97.76 | 98.08 | 97.81 | 1 062 | 1 038 713 | 53
| ГТЛК БО-07 | 07.07.2025 19:00:00 | 97.03 | −0.25 | −0.26% | 97.28 | 96.83 | 96.83 | 97.29 | 97.09 | 134 | 130 104 | 23
| ГТЛК БО-08 | 07.07.2025 19:00:00 | 97.04 | +0.23 | +0.24% | 96.81 | 97.09 | 96.27 | 97.34 | 96.63 | 72 | 69 577 | 20
| ГТЛК ЗО26Д | 07.07.2025 23:50:02 | 98.4272 | −0.9228 | −0.93% | 99.35 | 98.9638 | 98.2415 | 99.5 | 98.9688 | 110 | 8 582 472 | 32
| ГТЛК ЗО27Д | 07.07.2025 23:50:02 | 94.6 | −0.9 | −0.94% | 95.5 | 95.6399 | 93.91 | 95.6399 | 94.628 | 85 | 6 341 033 | 46
| ГТЛК ЗО28Д | 07.07.2025 23:50:02 | 93.15 | −0.3 | −0.32% | 93.45 | 92.5 | 92.499 | 93.5416 | 93.0512 | 114 | 8 362 731 | 39
| ГТЛК ЗО29Д | 07.07.2025 23:50:02 | 89.3115 | −0.6874 | −0.76% | 89.9989 | 89.9999 | 89.2846 | 89.9999 | 89.5981 | 73 | 5 156 354 | 28
| ГТМ ао | 07.07.2025 23:50:04 | 208.1 | −3.1 | −1.47% | 211.2 | 212 | 205.2 | 213.2 | 208.9 | 272 030 | 56 832 560 | 2 393
| ГТС БО-01 | 07.07.2025 19:00:02 | 72.25 | −0.41 | −0.56% | 72.66 | 72.46 | 72.1 | 72.94 | 72.55 | 285 | 206 767 | 33
| ДАРСДев1Р1 | 07.07.2025 19:00:01 | 97.88 | −0.05 | −0.05% | 97.93 | 97.93 | 97.69 | 97.93 | 97.83 | 952 | 931 379 | 104
| ДАРСДев1Р2 | 07.07.2025 19:00:02 | 94.89 | −0.02 | −0.02% | 94.91 | 94.96 | 94.53 | 94.99 | 94.81 | 608 | 576 461 | 88
| ДАРСДев1Р3 | 07.07.2025 19:00:02 | 101.7 | +0.7 | +0.69% | 101 | 101 | 100.96 | 101.89 | 101.47 | 9 986 | 10 132 869 | 542
| ДВМП ао | 07.07.2025 23:50:04 | 56.67 | −0.84 | −1.46% | 57.51 | 57.62 | 56.4 | 57.78 | 56.85 | 872 350 | 49 589 394 | 4 467
| ДЕВАР 1Р1 | 07.07.2025 19:00:02 | 108.3 | +0.6 | +0.56% | 107.7 | 107.93 | 107.87 | 109.4 | 108.9 | 638 | 694 754 | 96
| ДелЛиз1Р1 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДелЛиз1Р2 | 07.07.2025 19:00:02 | 107.15 | +0.32 | +0.30% | 106.83 | 106.83 | 106.35 | 107.84 | 107.2 | 8 468 | 9 078 086 | 397
| ДелоПортс1 | 07.07.2025 19:00:00 | N/A | | | 106 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДелПорт1P4 | 07.07.2025 19:00:02 | 103.55 | −0.43 | −0.41% | 103.98 | 104 | 103.29 | 104 | 103.88 | 7 297 | 7 580 966 | 100
| Держава 03 | 07.07.2025 19:00:00 | N/A | | | 129.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДжетЛ БО-1 | 07.07.2025 19:00:02 | 102 | −1.3 | −1.26% | 103.3 | 101.53 | 101.33 | 102.36 | 101.87 | 363 | 369 785 | 60
| Джи-гр 2P6 | 07.07.2025 19:00:02 | 107.79 | −0.18 | −0.17% | 107.97 | 107.97 | 107.3 | 107.99 | 107.48 | 17 604 | 18 920 346 | 269
| Джи-гр 2Р3 | 07.07.2025 19:00:01 | 95.68 | +0.01 | +0.01% | 95.67 | 95.67 | 95.49 | 96 | 95.73 | 3 729 | 2 677 247 | 236
| Джи-гр 2Р4 | 07.07.2025 19:00:02 | 95.08 | −0.53 | −0.55% | 95.61 | 95.61 | 95.08 | 95.9 | 95.44 | 3 542 | 3 380 377 | 161
| Джи-гр 2Р5 | 07.07.2025 19:00:02 | 94.29 | −0.7 | −0.74% | 94.99 | 94.98 | 94 | 94.99 | 94.4 | 1 607 | 1 516 966 | 108
| Джой 1P1 | 07.07.2025 19:00:02 | 89.16 | +0.17 | +0.19% | 88.99 | 89.62 | 88.69 | 89.62 | 89.03 | 297 | 264 431 | 74
| Джой 1P2 | 07.07.2025 19:00:02 | 88.35 | 0 | 0% | 88.35 | 88.38 | 88.33 | 88.53 | 88.38 | 633 | 559 471 | 92
| ДОМ 1P-12R | 07.07.2025 19:00:01 | 98.65 | +0.41 | +0.42% | 98.24 | 98.23 | 98.23 | 98.67 | 98.6 | 69 | 68 035 | 22
| ДОМ 1P-18R | 07.07.2025 19:00:02 | N/A | | | 102.09 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 1P-19R | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 1P-20R | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 1P-3R | 07.07.2025 19:00:01 | 100.1 | 0 | 0% | 100.1 | 100.1 | 100.1 | 100.1 | 100.1 | 1 | 1 001 | 1
| ДОМ 1P-4R | 07.07.2025 19:00:01 | 99.98 | 0 | 0% | 99.98 | 100.12 | 99.78 | 100.13 | 99.97 | 132 | 131 963 | 26
| ДОМ 1P-5R | 07.07.2025 19:00:01 | 100.32 | −0.23 | −0.23% | 100.55 | 100.64 | 99.97 | 100.66 | 100.62 | 124 | 124 767 | 13
| ДОМ 1P-6R | 07.07.2025 19:00:01 | 100.32 | +0.34 | +0.34% | 99.98 | 100.62 | 100.32 | 100.7 | 100.66 | 168 | 169 112 | 23
| ДОМ 1P-7R | 07.07.2025 19:00:01 | N/A | | | 97.08 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 2P1 | 07.07.2025 19:00:01 | 98.59 | −0.03 | −0.03% | 98.62 | 98.57 | 98.31 | 98.62 | 98.34 | 498 | 489 730 | 32
| ДОМ 2P2 | 07.07.2025 19:00:02 | 100.1 | −4.63 | −4.42% | 104.73 | 100.09 | 100.09 | 100.1 | 100.1 | 7 | 7 007 | 3
| ДОМ 2P3 | 07.07.2025 19:00:02 | 100.1 | −0.4 | −0.40% | 100.5 | 100.99 | 100.1 | 100.99 | 100.4 | 3 | 3 012 | 3
| ДОМ 2P4 | 07.07.2025 19:00:02 | 99.5 | +0.2 | +0.20% | 99.3 | 99.5 | 99.5 | 99.5 | 99.5 | 1 | 995 | 1
| ДОМ 2P5 | 07.07.2025 19:00:02 | 100.5 | −0.47 | −0.47% | 100.97 | 100.49 | 100.47 | 100.5 | 100.49 | 24 | 24 118 | 5
| ДОМ.РФ Б10 | 07.07.2025 19:00:00 | N/A | | | 100.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ Б-5 | 07.07.2025 19:00:00 | 100.26 | −0.14 | −0.14% | 100.4 | 100.39 | 100 | 100.39 | 100.23 | 4 | 4 009 | 4
| ДОМ.РФ Б-6 | 07.07.2025 19:00:00 | 100.08 | −0.36 | −0.36% | 100.44 | 100.39 | 100.08 | 100.4 | 100.38 | 17 | 17 065 | 4
| ДОМ.РФ Б-7 | 07.07.2025 19:00:00 | 99.51 | −3.29 | −3.20% | 102.8 | 100.2 | 99.51 | 100.2 | 99.87 | 185 | 184 758 | 18
| ДОМ.РФ Б-8 | 07.07.2025 19:00:00 | 100 | −0.3 | −0.30% | 100.3 | 101.8 | 100 | 101.92 | 100.2 | 118 | 118 238 | 18
| ДОМ.РФ15об | 07.07.2025 19:00:00 | 102 | −3.2 | −3.04% | 105.2 | 107.97 | 102 | 110.9 | 102.44 | 506 | 518 326 | 5
| ДОМ.РФ1P1R | 07.07.2025 19:00:00 | 101.09 | +1.03 | +1.03% | 100.06 | 101.13 | 100.17 | 101.13 | 100.44 | 7 | 7 031 | 5
| ДОМ.РФ1P2R | 07.07.2025 19:00:00 | 99.68 | −0.72 | −0.72% | 100.4 | 100.29 | 99.63 | 103.03 | 100.34 | 148 | 148 498 | 9
| ДОМ.РФ25об | 07.07.2025 19:00:00 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ26об | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ30об | 07.07.2025 19:00:00 | 97.29 | −0.9 | −0.92% | 98.19 | 96.06 | 96.06 | 97.29 | 97.04 | 10 | 9 704 | 3
| ДОМ.РФ31об | 07.07.2025 19:00:00 | 100.3 | +0.01 | +0.01% | 100.29 | 100.31 | 100.3 | 100.32 | 100.31 | 911 | 913 833 | 4
| ДОМРФИА 01 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМРФИА 03 | 07.07.2025 19:00:00 | 91 | +0.21 | +0.23% | 90.79 | 89.86 | 85 | 91 | 88.85 | 15 | 924 | 7
| ДОМРФИА 04 | 07.07.2025 19:00:00 | 100.7 | +0.7 | +0.70% | 100 | 100.7 | 100.7 | 100.7 | 100.7 | 4 | 206 | 2
| ДОМРФИА 1P | 07.07.2025 19:00:00 | 95.6 | 0 | 0% | 95.6 | 95.6 | 95.6 | 95.6 | 95.6 | 3 | 149 | 3
| ДОМРФИА 2P | 07.07.2025 19:00:00 | 99.69 | −0.3 | −0.30% | 99.99 | 97.95 | 97.95 | 100.17 | 99.91 | 1 013 | 49 704 | 53
| ДОМСУБТ2-1 | 07.07.2025 19:00:01 | N/A | | | 78.6 | 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 | 07.07.2025 19:00:03 | 3 575 | +75 | +2.14% | 3 500 | 3 540 | 3 525 | 3 680 | 3 590 | 66 | 236 920 | 40
| ДонскЗР п | 07.07.2025 19:00:03 | 2 150 | −70 | −3.15% | 2 220 | 2 220 | 2 150 | 2 220 | 2 170 | 152 | 329 360 | 45
| Достояние | 07.07.2025 19:00:03 | 10.252 | +0.006 | +0.06% | 10.246 | 10.252 | 10.251 | 10.252 | 10.252 | 11 774 677 | 120 712 571 | 49
| ДрктЛиз1Р7 | 07.07.2025 19:00:01 | 88.22 | +0.26 | +0.30% | 87.96 | 88.16 | 88.16 | 88.58 | 88.35 | 19 | 10 911 | 11
| ДрктЛиз2Р1 | 07.07.2025 19:00:01 | 87.1 | 0 | 0% | 87.1 | 86.21 | 86.2 | 87.1 | 86.47 | 258 | 111 547 | 19
| ДрктЛиз2Р2 | 07.07.2025 19:00:01 | 87.46 | −0.04 | −0.05% | 87.5 | 87.49 | 87.13 | 87.49 | 87.33 | 64 | 38 158 | 32
| ДрктЛиз2Р3 | 07.07.2025 19:00:02 | 88 | +0.1 | +0.11% | 87.9 | 87.7 | 87.45 | 88 | 87.56 | 356 | 254 449 | 26
| ДрктЛиз2Р4 | 07.07.2025 19:00:02 | 100 | 0 | 0% | 100 | 100 | 100 | 100.08 | 100.01 | 127 | 127 045 | 29
| ДрктЛиз2Р5 | 07.07.2025 19:00:02 | 99.5 | −0.29 | −0.29% | 99.79 | 99.79 | 99.01 | 99.98 | 99.5 | 2 976 | 2 961 244 | 198
| ДФФ 2Р-01 | 07.07.2025 19:00:01 | 95.25 | +0.24 | +0.25% | 95.01 | 95.09 | 94.4 | 95.25 | 95 | 3 994 | 3 794 302 | 59
| ДФФ ЗО28 | 07.07.2025 23:50:02 | 74.6555 | +0.4553 | +0.61% | 74.2002 | 74.0406 | 74.0406 | 75.5783 | 75.0134 | 74 | 4 376 147 | 20
| ДЭК ао | 07.07.2025 23:50:04 | 2.116 | +0.003 | +0.14% | 2.113 | 2.13 | 2.106 | 2.152 | 2.116 | 732 000 | 1 549 193 | 149
| ЕАБР 1P-08 | 07.07.2025 19:00:01 | N/A | | | 89.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР 1Р-01 | 04.07.2025 19:00:03 | N/A | | | 97.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-01 | 07.07.2025 19:00:01 | 99.17 | +0.28 | +0.28% | 98.89 | 99.08 | 98.94 | 99.17 | 99.1 | 83 | 82 256 | 16
| ЕАБР П3-03 | 07.07.2025 19:00:01 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-04 | 07.07.2025 19:00:01 | 97.5312 | −0.785 | −0.80% | 98.3162 | 97.9229 | 97.5312 | 97.9229 | 97.5495 | 2 | 21 490 | 2
| ЕАБР П3-05 | 07.07.2025 19:00:01 | N/A | | | 94.26 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-07 | 07.07.2025 19:00:01 | 95.34 | −0.13 | −0.14% | 95.47 | 95.34 | 95.34 | 95.34 | 95.34 | 1 | 953 | 1
| ЕАБР П3-08 | 07.07.2025 19:00:01 | 96.21 | +0.22 | +0.23% | 95.99 | 96.84 | 95.93 | 97 | 96.53 | 276 | 266 424 | 26
| ЕАБР П3-09 | 07.07.2025 19:00:02 | 91.76 | +0.14 | +0.15% | 91.62 | 90.62 | 90.62 | 92.49 | 91.69 | 255 | 233 801 | 31
| ЕАБР П3-10 | 09.06.2025 11:15:42 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР3P-006 | 07.07.2025 19:00:01 | 94.52 | −0.26 | −0.27% | 94.78 | 94.26 | 94.09 | 94.52 | 94.26 | 4 873 | 4 593 186 | 56
| ЕАС 1P1 | 07.07.2025 19:00:02 | 95.25 | −0.3 | −0.31% | 95.55 | 95.47 | 95.25 | 95.48 | 95.39 | 41 | 39 108 | 7
| ЕАС 1P2 | 07.07.2025 19:00:02 | 99.8 | +0.1 | +0.10% | 99.7 | 99.98 | 99.51 | 100.14 | 99.84 | 1 446 | 1 443 702 | 118
| Европлан | 07.07.2025 23:50:04 | 607.2 | −11.2 | −1.81% | 618.4 | 618.7 | 606 | 621.9 | 612.3 | 70 523 | 43 181 029 | 4 183
| ЕвропланБ3 | 07.07.2025 19:00:01 | 101.84 | −0.04 | −0.04% | 101.88 | 101.41 | 101.27 | 102.08 | 101.64 | 102 | 103 670 | 36
| ЕвропланБ5 | 07.07.2025 19:00:01 | 101.3 | −0.09 | −0.09% | 101.39 | 101.59 | 100.57 | 102.62 | 101.04 | 226 | 228 361 | 58
| ЕвропланБ6 | 07.07.2025 19:00:01 | 105.91 | −0.51 | −0.48% | 106.42 | 104.48 | 104.48 | 106.66 | 106.17 | 106 | 45 015 | 38
| ЕвропланБ7 | 07.07.2025 19:00:00 | 103.18 | +0.26 | +0.25% | 102.92 | 104.94 | 102.4 | 104.94 | 103.17 | 91 | 93 888 | 32
| ЕвропланБ8 | 07.07.2025 19:00:01 | 100.2 | +0.34 | +0.34% | 99.86 | 100.04 | 99.84 | 100.2 | 100.1 | 111 | 111 111 | 18
| Европлн1Р3 | 07.07.2025 23:50:02 | 103.75 | −0.58 | −0.56% | 104.33 | 103.49 | 103.26 | 103.75 | 103.5 | 35 | 36 225 | 15
| Европлн1Р5 | 07.07.2025 19:00:01 | 99.4 | +0.18 | +0.18% | 99.22 | 99.39 | 98.87 | 99.4 | 99.21 | 418 | 103 675 | 37
| Европлн1Р7 | 07.07.2025 23:50:02 | 99.65 | +0.01 | +0.01% | 99.64 | 99.64 | 99.51 | 99.89 | 99.66 | 9 170 | 9 138 596 | 629
| Европлн1Р8 | 07.07.2025 23:50:02 | 107.28 | −0.3 | −0.28% | 107.58 | 108 | 106.68 | 108 | 107.34 | 1 333 | 1 430 818 | 193
| Европлн1Р9 | 07.07.2025 23:50:02 | 111.5 | +0.07 | +0.06% | 111.43 | 111.42 | 111.15 | 111.99 | 111.47 | 24 260 | 27 043 733 | 835
| ЕвроТранс | 07.07.2025 23:50:04 | 126.4 | −1.55 | −1.21% | 127.95 | 127.95 | 125.8 | 128.9 | 127.25 | 1 193 142 | 151 826 988 | 15 056
| ЕвроТранс1 | 07.07.2025 19:00:01 | 95.39 | −0.3 | −0.31% | 95.69 | 95.7 | 95 | 96 | 95.5 | 4 081 | 3 897 391 | 488
| ЕвроТранс2 | 07.07.2025 19:00:01 | 94.1 | +0.42 | +0.45% | 93.68 | 93.7 | 93.68 | 94.1 | 93.95 | 7 919 | 7 439 771 | 513
| ЕвроТранс3 | 07.07.2025 19:00:01 | 85.53 | −0.26 | −0.30% | 85.79 | 85.85 | 84.88 | 86 | 85.61 | 22 383 | 19 162 844 | 930
| ЕвроТранс4 | 07.07.2025 19:00:02 | 100.85 | +1.44 | +1.45% | 99.41 | 99.75 | 99.75 | 100.85 | 100.07 | 94 | 94 067 | 17
| ЕвроТранс5 | 07.07.2025 19:00:02 | 111.62 | −0.02 | −0.02% | 111.64 | 111.64 | 110.47 | 113.6 | 111.92 | 13 861 | 15 513 492 | 533
| ЕвроТранс6 | 07.07.2025 19:00:02 | 117.46 | +0.97 | +0.83% | 116.49 | 116.98 | 115.58 | 117.49 | 116.76 | 4 117 | 4 807 037 | 297
| ЕвроТранс7 | 07.07.2025 19:00:02 | 104.8 | −0.09 | −0.09% | 104.89 | 104.89 | 104.12 | 104.99 | 104.72 | 15 338 | 16 061 300 | 734
| ЕвроЭлтех | 07.07.2025 19:00:03 | 9.68 | −0.22 | −2.22% | 9.9 | 9.96 | 9.62 | 9.96 | 9.7 | 105 620 | 1 024 569 | 298
| ЕврХол3P01 | 07.07.2025 19:00:02 | 98.5 | 0 | 0% | 98.5 | 98.5 | 98.1 | 98.65 | 98.33 | 4 413 | 4 339 216 | 207
| ЕврХол3P02 | 07.07.2025 19:00:02 | 102.28 | −0.15 | −0.15% | 102.43 | 102.71 | 102.06 | 102.74 | 102.42 | 2 437 | 2 495 910 | 86
| ЕврХол3P03 | 07.07.2025 19:00:02 | 103.4 | −0.2547 | −0.25% | 103.6547 | 104.7504 | 103.4 | 104.7504 | 103.6711 | 8 903 | 72 775 381 | 214
| ЕДА-01 | 07.07.2025 19:00:02 | 100.09 | −0.17 | −0.17% | 100.26 | 100 | 99.96 | 101.74 | 100.25 | 183 | 183 464 | 53
| ЕСЭГ1PC5 | 07.07.2025 19:00:02 | 99.05 | −0.95 | −0.95% | 100 | 100.25 | 99.0001 | 100.25 | 100.2668 | 204 | 2 238 401 | 82
| ЕСЭГ1PC6 | 07.07.2025 19:00:02 | 103.2 | +0.34 | +0.33% | 102.86 | 103 | 102.81 | 103.4 | 103.13 | 451 | 465 118 | 41
| ЖКХРСЯ БО1 | 07.07.2025 19:00:01 | 98.52 | +0.12 | +0.12% | 98.4 | 98.53 | 98.46 | 98.7 | 98.62 | 650 | 641 011 | 55
| ЗаводДИОД | 07.07.2025 19:00:03 | 10.89 | +0.02 | +0.18% | 10.87 | 10.98 | 10.76 | 11.09 | 10.89 | 30 300 | 329 835 | 79
| Займер ао | 07.07.2025 23:50:04 | 142.25 | −0.45 | −0.32% | 142.7 | 143 | 141.9 | 144.1 | 142.55 | 79 770 | 11 372 911 | 1 545
| ЗАСЛОН 1Р1 | 07.07.2025 19:00:01 | 92.36 | +0.77 | +0.84% | 91.59 | 91.83 | 91.83 | 92.4 | 92.02 | 407 | 374 510 | 54
| ЗВЕЗДА ао | 07.07.2025 19:00:03 | 7.27 | −0.08 | −1.09% | 7.35 | 7.44 | 7.27 | 7.5 | 7.37 | 39 000 | 287 550 | 29
| ЗИЛ ао | 07.07.2025 19:00:03 | 3 735 | +25 | +0.67% | 3 710 | 3 700 | 3 700 | 3 735 | 3 715 | 131 | 486 635 | 18
| ЗПИФ АКЦ 1 | 07.07.2025 19:00:02 | N/A | | | 3 248 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФ ВДО | 07.07.2025 19:00:02 | 14 380 | −400 | −2.71% | 14 780 | 14 500 | 13 680 | 14 900 | 14 300 | 76 | 1 086 960 | 22
| 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 | 07.07.2025 19:00:03 | 899.6 | +17.9 | +2.03% | 881.7 | 907 | 880.6 | 907 | 899.7 | 332 | 298 687 | 22
| ЗПИФ ФПР | 07.07.2025 23:50:03 | 881 | −12.5 | −1.40% | 893.5 | 893.5 | 881 | 893.5 | 885 | 7 340 | 6 497 558 | 98
| ЗПИФДОМ.РФ | 07.07.2025 19:00:02 | N/A | | | 2 650 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФКомНед | 07.07.2025 19:00:03 | 825 | −5 | −0.60% | 830 | 830 | 820 | 830 | 825 | 896 | 740 010 | 54
| ЗПИФЛофтин | 18.11.2020 10:09:50 | 1 459 000 | | | N/A | 1 459 000 | 1 459 000 | 1 459 000 | 1 459 000 | 61 | 88 999 000 | 1
| ЗПИФПервСп | 03.06.2025 19:00:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФПромИн | 08.11.2024 17:58:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФРД | 07.07.2025 19:00:02 | 99 100 | +1 000 | +1.02% | 98 100 | 99 200 | 98 750 | 99 250 | 98 900 | 40 | 3 955 050 | 22
| ЗПИФРД2 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ЗПИФСовр 6 | 07.07.2025 19:00:02 | N/A | | | 310 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФСовр 9 | 07.07.2025 19:00:03 | 5.707 | +0.011 | +0.19% | 5.696 | 5.7 | 5.515 | 5.707 | 5.652 | 360 712 | 2 038 567 | 480
| ЗСД 01 | 07.07.2025 19:00:00 | 113.48 | −1.1 | −0.96% | 114.58 | 113.48 | 113.48 | 113.48 | 113.48 | 1 | 1 135 | 1
| ЗСД 02 | 07.07.2025 19:00:00 | N/A | | | 105.47 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 03 | 07.07.2025 19:00:00 | N/A | | | 113.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 04 | 07.07.2025 19:00:00 | N/A | | | 90.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 05 | 07.07.2025 19:00:00 | N/A | | | 115 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА Абс5 01 | 07.07.2025 19:00:01 | N/A | | | 102.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 4P1 | 07.07.2025 19:00:01 | N/A | | | 107.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 4P2 | 07.07.2025 19:00:01 | 81 | −5.97 | −6.86% | 86.97 | 81 | 81 | 81 | 81 | 1 | 85 | 1
| ИА ДОМ 5P1 | 07.07.2025 19:00:01 | 78.57 | −0.09 | −0.11% | 78.66 | 74.88 | 74.88 | 78.57 | 76.73 | 2 | 385 | 2
| ИА ДОМ 5P2 | 07.07.2025 19:00:01 | 83.93 | −0.11 | −0.13% | 84.04 | 83.64 | 83.64 | 83.93 | 83.93 | 121 | 14 923 | 2
| ИА ДОМ 6P2 | 07.07.2025 19:00:01 | 89.94 | +0.27 | +0.30% | 89.67 | 87.06 | 87.06 | 89.96 | 89.91 | 102 | 10 383 | 22
| ИА ДОМ 7P2 | 07.07.2025 19:00:01 | 80.02 | −10.98 | −12.07% | 91 | 79.98 | 79.98 | 90.99 | 83.66 | 3 | 510 | 3
| ИА ДОМ 8P2 | 07.07.2025 19:00:01 | 89.63 | −0.07 | −0.08% | 89.7 | 83.52 | 83.52 | 89.63 | 89.19 | 14 | 1 571 | 7
| ИА ДОМ 9P2 | 07.07.2025 19:00:01 | 89.1 | −0.88 | −0.98% | 89.98 | 84.53 | 84.53 | 89.1 | 88.94 | 29 | 3 641 | 9
| ИА ДОМ10P2 | 07.07.2025 19:00:01 | 83.91 | −0.81 | −0.96% | 84.72 | 92.6 | 83.91 | 92.6 | 84.2 | 31 | 5 015 | 3
| ИА ДОМ11P2 | 07.07.2025 19:00:01 | 84.96 | +2.97 | +3.62% | 81.99 | 84.96 | 84.96 | 86.91 | 86.43 | 12 | 2 284 | 5
| ИА ДОМ12P2 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ13P2 | 07.07.2025 19:00:01 | 87.2 | 0 | 0% | 87.2 | 86.37 | 86.37 | 87.2 | 86.97 | 18 | 3 114 | 7
| ИА ДОМ14P2 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ15P2 | 07.07.2025 19:00:01 | 76.01 | −3.55 | −4.46% | 79.56 | 76.01 | 76.01 | 76.01 | 76.01 | 1 | 171 | 1
| ИА ДОМ17P2 | 07.07.2025 19:00:01 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ18P2 | 07.07.2025 19:00:01 | 76.32 | −0.05 | −0.07% | 76.37 | 76.31 | 76.31 | 76.32 | 76.32 | 7 | 1 758 | 2
| ИАДОМ 1P10 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P11 | 07.07.2025 19:00:01 | 79.27 | −6.72 | −7.81% | 85.99 | 79.27 | 79.27 | 79.27 | 79.27 | 1 | 439 | 1
| ИАДОМ 1P12 | 07.07.2025 19:00:01 | 75.49 | −4.02 | −5.06% | 79.51 | 75.49 | 75.49 | 75.49 | 75.49 | 5 | 1 871 | 1
| ИАДОМ 1P13 | 07.07.2025 19:00:01 | 97.14 | −0.25 | −0.26% | 97.39 | 97.14 | 97.14 | 97.14 | 97.14 | 2 | 1 057 | 2
| ИАДОМ 1P14 | 07.07.2025 19:00:01 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P15 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P16 | 07.07.2025 19:00:01 | N/A | | | 80.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P17 | 07.07.2025 19:00:01 | 78.88 | −0.1 | −0.13% | 78.98 | 78.88 | 78.88 | 78.88 | 78.88 | 2 | 847 | 2
| ИАДОМ 1P18 | 07.07.2025 19:00:01 | 96.14 | −0.31 | −0.32% | 96.45 | 97.44 | 96.14 | 97.44 | 96.2 | 363 | 231 519 | 8
| ИАДОМ 1P20 | 07.07.2025 19:00:01 | 77.51 | −1.79 | −2.26% | 79.3 | 77.51 | 77.51 | 77.51 | 77.51 | 1 | 451 | 1
| ИАДОМ 1P21 | 07.07.2025 19:00:01 | N/A | | | 72.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P22 | 07.07.2025 19:00:01 | N/A | | | 96.52 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P23 | 07.07.2025 19:00:01 | N/A | | | 90.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P24 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P25 | 07.07.2025 19:00:01 | 76.2 | +0.38 | +0.50% | 75.82 | 76.14 | 75.26 | 76.2 | 75.73 | 19 | 8 136 | 14
| ИАДОМ 1P27 | 07.07.2025 19:00:01 | N/A | | | 79.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P28 | 07.07.2025 19:00:01 | N/A | | | 80.26 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P29 | 07.07.2025 19:00:01 | N/A | | | 101.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P30 | 07.07.2025 19:00:01 | 86.01 | −6.99 | −7.52% | 93 | 86.01 | 86.01 | 86.01 | 86.01 | 1 | 568 | 1
| ИАДОМ 1P31 | 07.07.2025 19:00:01 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P32 | 07.07.2025 19:00:01 | 96.83 | +0.09 | +0.09% | 96.74 | 96.85 | 96.83 | 96.85 | 96.83 | 329 | 237 855 | 2
| ИАДОМ 1P33 | 07.07.2025 19:00:01 | 82.21 | −0.13 | −0.16% | 82.34 | 82.21 | 82.21 | 82.21 | 82.21 | 1 | 572 | 1
| ИАДОМ 1P34 | 07.07.2025 19:00:01 | 97.69 | +0.43 | +0.44% | 97.26 | 97.7 | 97.69 | 97.7 | 97.69 | 51 | 41 326 | 2
| ИАДОМ 1P36 | 07.07.2025 19:00:01 | 80.6 | 0 | 0% | 80.6 | 80.6 | 80.6 | 80.6 | 80.6 | 1 448 | 771 457 | 1
| ИАДОМ 1P38 | 04.07.2025 19:00:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P39 | 07.07.2025 19:00:02 | N/A | | | 103.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P40 | 07.07.2025 19:00:02 | N/A | | | 84.54 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P41 | 07.07.2025 19:00:02 | N/A | | | 79.17 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P42 | 07.07.2025 19:00:02 | N/A | | | 82.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P43 | 07.07.2025 19:00:02 | 90 | 0 | 0% | 90 | 90 | 90 | 90 | 90 | 1 | 740 | 1
| ИАДОМ 1P44 | 07.07.2025 19:00:02 | 104.99 | +12.88 | +13.98% | 92.11 | 104.99 | 104.99 | 104.99 | 104.99 | 2 | 1 884 | 2
| ИАДОМ 1P45 | 07.07.2025 19:00:02 | N/A | | | 100.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P46 | 07.07.2025 19:00:02 | N/A | | | 92.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P47 | 07.07.2025 19:00:02 | N/A | | | 100.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P48 | 07.07.2025 19:00:02 | 85.99 | +5.96 | +7.45% | 80.03 | 85.99 | 85.99 | 85.99 | 85.99 | 1 | 763 | 1
| ИАДОМ 1P49 | 07.07.2025 19:00:02 | N/A | | | 88.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P50 | 07.07.2025 19:00:02 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P51 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P52 | 07.07.2025 19:00:02 | N/A | | | 86.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P53 | 07.07.2025 19:00:02 | N/A | | | 100.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P54 | 07.07.2025 19:00:02 | 100.49 | +0.12 | +0.12% | 100.37 | 100.49 | 100.37 | 100.49 | 100.48 | 17 | 17 082 | 8
| ИАДОМ Б1P1 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P2 | 07.07.2025 19:00:01 | 76.18 | −0.08 | −0.10% | 76.26 | 76.16 | 76.16 | 76.18 | 76.16 | 11 | 2 919 | 2
| ИАДОМ Б1P3 | 07.07.2025 19:00:01 | 78.7 | −0.08 | −0.10% | 78.78 | 71.64 | 71.64 | 78.7 | 75.24 | 12 | 2 465 | 4
| ИАДОМ Б1P4 | 07.07.2025 19:00:01 | 79.98 | −0.24 | −0.30% | 80.22 | 75.22 | 75.22 | 79.98 | 78.39 | 3 | 711 | 2
| ИАДОМ Б1P5 | 07.07.2025 19:00:01 | 78.2 | −0.06 | −0.08% | 78.26 | 78.2 | 78.2 | 78.2 | 78.2 | 5 | 1 292 | 1
| ИАДОМ Б1P6 | 07.07.2025 19:00:01 | 86.5 | −0.07 | −0.08% | 86.57 | 86.5 | 86.5 | 86.5 | 86.5 | 4 | 1 243 | 1
| ИАДОМ Б1P7 | 07.07.2025 19:00:01 | 81.65 | −0.07 | −0.09% | 81.72 | 81.67 | 81.65 | 81.67 | 81.65 | 6 | 1 644 | 2
| ИАДОМ Б1P8 | 07.07.2025 19:00:01 | 92.98 | +1.44 | +1.57% | 91.54 | 83.01 | 83.01 | 92.98 | 84.97 | 10 | 3 725 | 3
| ИАДОМ Б1P9 | 07.07.2025 19:00:01 | N/A | | | 81.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ижсталь ап | 07.07.2025 19:00:03 | 3 820 | +20 | +0.53% | 3 800 | 3 770 | 3 720 | 3 830 | 3 770 | 62 | 234 020 | 24
| Ижсталь2ао | 07.07.2025 19:00:03 | 4 240 | −40 | −0.93% | 4 280 | 4 360 | 4 220 | 4 380 | 4 280 | 57 | 243 740 | 29
| ИКРУСС-ИНВ | 07.07.2025 19:00:03 | 66.9 | −0.2 | −0.30% | 67.1 | 67 | 66.6 | 67.1 | 67 | 1 650 | 110 526 | 19
| ИКС5Ф3P10 | 07.07.2025 19:00:02 | 106.92 | −0.32 | −0.30% | 107.24 | 106.96 | 106.89 | 107.25 | 107.23 | 2 547 | 2 731 233 | 67
| ИКС5Ф3P11 | 07.07.2025 19:00:02 | 102.89 | −0.1 | −0.10% | 102.99 | 103.99 | 102.04 | 105 | 102.91 | 6 541 | 6 731 221 | 83
| ИКС5Фи3P12 | 07.07.2025 19:00:02 | 101.5 | +0.3 | +0.30% | 101.2 | 103.14 | 101.1 | 103.15 | 101.35 | 3 374 | 3 419 578 | 99
| ИКС5Фин3P1 | 07.07.2025 19:00:02 | 100.6 | −0.1 | −0.10% | 100.7 | 100.7 | 100.37 | 100.9 | 100.66 | 13 561 | 13 650 869 | 637
| ИКС5Фин3P2 | 07.07.2025 19:00:01 | 99.45 | −0.07 | −0.07% | 99.52 | 99.69 | 99.31 | 99.83 | 99.45 | 4 751 | 4 724 879 | 249
| ИКС5Фин3P3 | 07.07.2025 19:00:02 | 96.94 | +0.54 | +0.56% | 96.4 | 96.99 | 96.42 | 97 | 96.98 | 6 975 | 6 764 434 | 93
| ИКС5Фин3P4 | 07.07.2025 19:00:02 | 99.9 | −0.03 | −0.03% | 99.93 | 100.01 | 99.71 | 100.15 | 99.9 | 1 245 | 1 244 666 | 84
| ИКС5Фин3P5 | 07.07.2025 19:00:02 | 99.78 | +0.51 | +0.51% | 99.27 | 98.85 | 98.85 | 99.8 | 99.71 | 190 | 189 457 | 37
| ИКС5Фин3P7 | 07.07.2025 19:00:02 | 100.75 | −0.06 | −0.06% | 100.81 | 100.85 | 100.35 | 100.87 | 100.76 | 20 759 | 20 916 787 | 385
| ИКС5Фин3P8 | 07.07.2025 19:00:02 | 102.88 | 0 | 0% | 102.88 | 103 | 102.55 | 103.03 | 102.86 | 1 603 | 1 648 909 | 127
| ИКС5Фин3P9 | 07.07.2025 19:00:02 | 100.81 | −0.18 | −0.18% | 100.99 | 101.09 | 100.76 | 101.09 | 100.94 | 1 647 | 1 662 441 | 67
| ИЛСБО-1-1Р | 07.07.2025 19:00:02 | 86.54 | +1.54 | +1.81% | 85 | 84.99 | 84.99 | 89.75 | 86.05 | 1 317 | 1 133 283 | 118
| Инаркт2Р1 | 07.07.2025 19:00:02 | 95.99 | −0.43 | −0.45% | 96.42 | 96.4 | 95.94 | 96.8 | 96.36 | 6 065 | 5 844 469 | 345
| Инаркт2Р2 | 07.07.2025 19:00:02 | 106.99 | +1.49 | +1.41% | 105.5 | 105.5 | 104.5 | 110.5 | 106.88 | 5 284 | 5 647 450 | 327
| Инаркт2Р3 | 07.07.2025 19:00:02 | 101 | +0.25 | +0.25% | 100.75 | 100.66 | 100.35 | 101 | 100.68 | 1 868 | 1 880 711 | 188
| ИНАРКТИКА | 07.07.2025 23:50:04 | 624.5 | −9.5 | −1.50% | 634 | 628.5 | 611.5 | 633.5 | 622.5 | 110 104 | 68 532 390 | 4 356
| ИнвКЦ 1Р1 | 07.07.2025 19:00:02 | 99.984 | −0.016 | −0.02% | 100 | 100.3736 | 99.7641 | 100.3737 | 99.9252 | 7 593 | 59 814 945 | 479
| ИнвОбл01 | 07.07.2025 19:00:02 | N/A | | | 74.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл02 | 07.07.2025 19:00:02 | N/A | | | 58 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл03 | 07.07.2025 19:00:02 | N/A | | | 55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл04 | 07.07.2025 19:00:02 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл05 | 07.07.2025 19:00:02 | N/A | | | 58 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл06 | 07.07.2025 19:00:02 | N/A | | | 99.72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл07 | 07.07.2025 19:00:02 | N/A | | | 69.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл08 | 07.07.2025 19:00:02 | N/A | | | 66 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл09 | 07.07.2025 19:00:02 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл10 | 07.07.2025 19:00:02 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл11 | 07.07.2025 19:00:02 | N/A | | | 82.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГР Б1P1 | 07.07.2025 19:00:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГРАД 2P2 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГРАД ао | 07.07.2025 19:00:03 | 1 754 | +6 | +0.34% | 1 748 | 1 740 | 1 680 | 1 754 | 1 742 | 119 | 207 400 | 33
| ИнтерРАОао | 07.07.2025 23:50:04 | 3.16 | −0.023 | −0.72% | 3.183 | 3.183 | 3.1505 | 3.197 | 3.1745 | 128 595 400 | 408 222 275 | 24 802
| Интерск2P1 | 07.07.2025 19:00:02 | 101.95 | −0.6489 | −0.63% | 102.5989 | 102.6164 | 101.7 | 102.7981 | 102.3564 | 3 347 | 3 754 992 | 78
| Интерскол1 | 07.07.2025 19:00:01 | 86.09 | −3.18 | −3.56% | 89.27 | 88.94 | 84.91 | 88.94 | 86.87 | 192 | 166 799 | 49
| Интерскол3 | 07.07.2025 19:00:02 | 100.7 | −0.2 | −0.20% | 100.9 | 100.66 | 100.17 | 100.9 | 100.69 | 7 046 | 4 385 121 | 533
| ИнтЛиз1Р04 | 07.07.2025 19:00:01 | 98.13 | +0.16 | +0.16% | 97.97 | 98.31 | 98.12 | 98.32 | 98.22 | 15 | 5 009 | 6
| ИнтЛиз1Р05 | 07.07.2025 19:00:01 | 98.35 | +2.83 | +2.96% | 95.52 | 98.35 | 98.35 | 98.35 | 98.35 | 1 | 497 | 1
| ИнтЛиз1Р06 | 07.07.2025 19:00:01 | 93.4 | +0.05 | +0.05% | 93.35 | 93.21 | 92.59 | 93.55 | 93.15 | 7 718 | 6 003 253 | 495
| ИнтЛиз1Р07 | 07.07.2025 19:00:01 | 96.11 | −0.06 | −0.06% | 96.17 | 95.65 | 95.65 | 96.18 | 95.92 | 3 137 | 1 925 800 | 345
| ИнтЛиз1Р08 | 07.07.2025 19:00:02 | 92.91 | −0.09 | −0.10% | 93 | 93 | 92.61 | 93.04 | 92.98 | 1 798 | 1 671 770 | 97
| ИнтЛиз1Р09 | 07.07.2025 19:00:02 | 97.07 | −0.33 | −0.34% | 97.4 | 97.33 | 95.5 | 97.51 | 96.88 | 691 | 669 447 | 112
| ИнтЛиз1Р10 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнтЛиз1Р11 | 07.07.2025 19:00:02 | 105.74 | +0.05 | +0.05% | 105.69 | 105.7 | 105.21 | 105.81 | 105.59 | 4 112 | 4 341 930 | 280
| ИПИФМирИнв | 07.07.2025 19:00:02 | 2 920 | 0 | 0% | 2 920 | 2 940 | 2 900 | 2 940 | 2 920 | 1 727 | 5 033 640 | 10
| ИПС БО-01 | 07.07.2025 19:00:02 | 99.98 | +0.89 | +0.90% | 99.09 | 99.08 | 98.77 | 100 | 99.49 | 717 | 713 349 | 57
| ИСТРСЫР 02 | 07.07.2025 19:00:01 | 94.42 | −1.23 | −1.29% | 95.65 | 95.05 | 94.07 | 95.56 | 94.73 | 187 | 177 141 | 35
| ИСТРСЫР 03 | 07.07.2025 19:00:02 | 85.68 | +0.34 | +0.40% | 85.34 | 86.65 | 85.64 | 86.66 | 86.11 | 127 | 109 355 | 9
| 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 | 07.07.2025 19:00:01 | 96.3 | −0.14 | −0.15% | 96.44 | 96.44 | 95.79 | 96.45 | 96.17 | 2 385 | 2 293 689 | 269
| ИЭКХолд1Р3 | 07.07.2025 19:00:02 | 105 | −1 | −0.94% | 106 | 105.51 | 105 | 106.35 | 105.83 | 960 | 1 015 976 | 84
| Казахст05 | 07.07.2025 19:00:01 | 90.37 | +0.62 | +0.69% | 89.75 | 89.76 | 89.61 | 90.47 | 90.09 | 2 016 | 1 816 290 | 123
| Казахст07 | 07.07.2025 19:00:01 | 80.5 | +0.06 | +0.07% | 80.44 | 81.2 | 79.59 | 81.2 | 80.47 | 234 | 188 305 | 79
| Казахст08 | 07.07.2025 19:00:01 | 78.88 | +0.03 | +0.04% | 78.85 | 78.86 | 78.25 | 79.22 | 78.72 | 188 | 147 985 | 53
| Казахст11 | 07.07.2025 19:00:01 | 69.29 | +0.33 | +0.48% | 68.96 | 68.94 | 68.93 | 69.53 | 69.26 | 658 | 455 724 | 77
| Казахст12 | 07.07.2025 19:00:01 | 71.23 | −0.47 | −0.66% | 71.7 | 70.03 | 70.03 | 71.7 | 70.86 | 37 | 26 217 | 12
| Казахст13 | 07.07.2025 19:00:01 | 71.19 | +0.67 | +0.95% | 70.52 | 70.64 | 68.48 | 71.22 | 69.87 | 748 | 522 591 | 86
| КалинОбл20 | 07.07.2025 19:00:01 | 87.49 | +0.01 | +0.01% | 87.48 | 88 | 87.01 | 88.35 | 87.41 | 92 | 48 251 | 28
| КалинОбл21 | 07.07.2025 19:00:01 | 92.15 | +0.16 | +0.17% | 91.99 | 91.97 | 91.97 | 92.49 | 92.26 | 69 | 63 659 | 22
| КалинОбл22 | 07.07.2025 19:00:01 | 92.9 | −0.1 | −0.11% | 93 | 94.55 | 92.9 | 94.55 | 93.21 | 15 | 13 981 | 9
| КалужскСК | 07.07.2025 23:50:04 | 20.54 | −0.49 | −2.33% | 21.03 | 21.15 | 20.25 | 21.25 | 20.64 | 374 500 | 7 728 716 | 1 284
| КАМАЗ | 07.07.2025 23:50:04 | 91.5 | −1.9 | −2.03% | 93.4 | 93.4 | 90.3 | 93.5 | 91.5 | 1 313 840 | 120 167 023 | 6 266
| КАМАЗ 12 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО10 | 07.07.2025 19:00:01 | 81.7 | −0.5 | −0.61% | 82.2 | 81.79 | 81.26 | 81.98 | 81.68 | 143 | 116 795 | 35
| КАМАЗ БО11 | 07.07.2025 19:00:01 | 87 | 0 | 0% | 87 | 86.5 | 86.28 | 87 | 86.43 | 9 | 7 779 | 8
| КАМАЗ БО13 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО14 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО15 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-7 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-8 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-9 | 07.07.2025 19:00:01 | 81.59 | −0.05 | −0.06% | 81.64 | 81.42 | 81.05 | 81.68 | 81.43 | 44 | 35 831 | 24
| КАМАЗ БП10 | 07.07.2025 19:00:01 | 100 | −0.09 | −0.09% | 100.09 | 100 | 100 | 100.26 | 100.01 | 916 | 916 113 | 22
| КАМАЗ БП11 | 07.07.2025 19:00:02 | 97.05 | −0.09 | −0.09% | 97.14 | 97.18 | 96.8 | 97.29 | 97.24 | 54 914 | 53 396 868 | 309
| КАМАЗ БП12 | 07.07.2025 23:50:02 | 97.65 | +0.02 | +0.02% | 97.63 | 97.63 | 97.31 | 97.7 | 97.65 | 878 | 857 336 | 62
| КАМАЗ БП13 | 07.07.2025 19:00:02 | 99.37 | −0.01 | −0.01% | 99.38 | 99.49 | 99.17 | 99.49 | 99.35 | 4 296 | 4 268 071 | 180
| КАМАЗ БП14 | 07.07.2025 23:50:02 | 102.39 | −0.3 | −0.29% | 102.69 | 102.95 | 102 | 102.95 | 102.36 | 8 273 | 8 468 059 | 519
| КАМАЗ БП15 | 07.07.2025 19:00:02 | 101.67 | −0.08 | −0.08% | 101.75 | 101.75 | 101.1 | 101.75 | 101.6 | 31 350 | 31 851 092 | 529
| КамчатЭ ао | 07.07.2025 19:00:03 | 0.404 | −0.007 | −1.70% | 0.411 | 0.411 | 0.404 | 0.411 | 0.408 | 120 000 | 48 950 | 6
| КамчатЭ ап | 07.07.2025 19:00:03 | 0.6 | −0.02 | −3.23% | 0.62 | 0.6 | 0.6 | 0.6 | 0.6 | 20 000 | 12 000 | 1
| Капитал1Р2 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Карелия 19 | 07.07.2025 19:00:01 | N/A | | | 816.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КарМани 02 | 07.07.2025 19:00:01 | 99.96 | +0.36 | +0.36% | 99.6 | 99.13 | 99 | 99.96 | 99.04 | 716 | 354 554 | 11
| КарМани2Р1 | 07.07.2025 19:00:02 | 98.05 | −0.96 | −0.97% | 99.01 | 99.48 | 98 | 100.17 | 99.18 | 8 550 | 5 935 712 | 179
| Кеарли 1Р1 | 07.07.2025 19:00:02 | 88.58 | +0.08 | +0.09% | 88.5 | 88.2 | 88.02 | 88.58 | 88.34 | 446 | 393 998 | 77
| КИВИФ 1Р02 | 07.07.2025 19:00:01 | N/A | | | 104.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Кириллица2 | 07.07.2025 19:00:01 | 83.74 | −0.62 | −0.73% | 84.36 | 83.98 | 82.27 | 84.07 | 83.41 | 769 | 641 392 | 94
| Кириллица3 | 07.07.2025 19:00:01 | 82.03 | −0.27 | −0.33% | 82.3 | 82.32 | 81.78 | 82.32 | 81.99 | 877 | 719 012 | 64
| КировЗд1Р2 | 07.07.2025 19:00:01 | 96.34 | −0.58 | −0.60% | 96.92 | 96.99 | 95.85 | 96.99 | 96.14 | 398 | 382 630 | 57
| КировОбл01 | 07.07.2025 19:00:01 | N/A | | | 104.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КИФА 1P1 | 07.07.2025 19:00:01 | 92.32 | +0.04 | +0.04% | 92.28 | 92.74 | 92.32 | 92.78 | 92.66 | 278 | 128 802 | 33
| КЛВЗ 1P02 | 07.07.2025 19:00:02 | 106.99 | +0.21 | +0.20% | 106.78 | 105.25 | 105.25 | 107 | 106.71 | 1 034 | 1 103 418 | 134
| КЛВЗ 1P03 | 07.07.2025 19:00:02 | 101.89 | +1.6 | +1.60% | 100.29 | 101.78 | 101 | 101.89 | 101.52 | 83 | 84 263 | 10
| КЛВЗ 1Р01 | 07.07.2025 19:00:01 | 94.08 | +0.14 | +0.15% | 93.94 | 94 | 93.94 | 94.1 | 94.03 | 236 | 166 430 | 34
| КМЗ | 07.07.2025 19:00:03 | 1 192 | −18 | −1.49% | 1 210 | 1 208 | 1 188 | 1 208 | 1 190 | 331 | 394 182 | 34
| Кокс01Р1 | 07.07.2025 19:00:02 | 98.91 | −0.07 | −0.07% | 98.98 | 99.15 | 98.5 | 99.15 | 98.72 | 3 852 | 3 802 805 | 354
| Кокс01Р2 | 07.07.2025 19:00:02 | 103.72 | −0.2 | −0.19% | 103.92 | 103.91 | 102.59 | 103.92 | 103.42 | 8 402 | 8 689 229 | 513
| Кокс01Р3 | 07.07.2025 19:00:02 | 100.31 | −2.17 | −2.12% | 102.48 | 102.24 | 100.09 | 102.24 | 101.19 | 535 | 541 346 | 69
| КОРПСАН 01 | 07.07.2025 19:00:02 | 79.04 | +1.54 | +1.99% | 77.5 | 78.25 | 75.99 | 79.95 | 77.61 | 987 | 766 016 | 127
| КоршГОК ао | 07.07.2025 19:00:03 | 35 000 | −200 | −0.57% | 35 200 | 34 600 | 34 000 | 35 000 | 34 600 | 4 | 138 200 | 4
| Краснод 20 | 07.07.2025 19:00:01 | 95.75 | −0.16 | −0.17% | 95.91 | 96.08 | 95.27 | 96.08 | 95.53 | 182 | 34 774 | 32
| КраснодКр3 | 07.07.2025 19:00:01 | 91.53 | −0.27 | −0.29% | 91.8 | 91.8 | 91.5 | 91.8 | 91.65 | 58 | 37 211 | 18
| КрасОкт-1п | 07.07.2025 19:00:03 | 435 | +15 | +3.57% | 420 | 425 | 424 | 435 | 430 | 230 | 98 990 | 14
| КрасОкт-ао | 07.07.2025 23:50:04 | 1 295 | +35 | +2.78% | 1 260 | 1 257 | 1 249 | 1 302 | 1 285 | 3 370 | 4 330 290 | 189
| Красэсб ао | 07.07.2025 19:00:03 | 16.5 | −0.18 | −1.08% | 16.68 | 16.68 | 16.34 | 16.78 | 16.58 | 24 900 | 413 020 | 76
| Красэсб ап | 07.07.2025 19:00:03 | 16.62 | −0.22 | −1.31% | 16.84 | 16.84 | 16.32 | 17.04 | 16.7 | 21 900 | 365 752 | 118
| КрасЯрКр16 | 07.07.2025 19:00:01 | 98.84 | −0.28 | −0.28% | 99.12 | 99.12 | 98.28 | 99.2 | 99.16 | 295 | 29 251 | 33
| КрасЯрск13 | 07.07.2025 19:00:01 | 97.28 | +0.14 | +0.14% | 97.14 | 97.14 | 96.47 | 97.28 | 97.26 | 422 | 102 606 | 13
| КРАУС Б1P1 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Кристалл | 07.07.2025 23:50:04 | 3.302 | −0.048 | −1.43% | 3.35 | 3.384 | 3.3 | 3.408 | 3.326 | 332 700 | 1 106 225 | 426
| КузнецкийБ | 07.07.2025 19:00:03 | 0.03535 | +0.0001 | +0.28% | 0.03525 | 0.03545 | 0.0345 | 0.0362 | 0.0354 | 15 980 000 | 565 357 | 344
| Куйбазот | 07.07.2025 23:50:04 | 448 | −2.4 | −0.53% | 450.4 | 450.6 | 442.6 | 456.2 | 451.2 | 5 350 | 2 414 258 | 237
| Куйбазот-п | 07.07.2025 23:50:04 | 449 | −9 | −1.97% | 458 | 457 | 445.5 | 458.5 | 452 | 6 240 | 2 821 700 | 230
| КурганГКао | 07.07.2025 19:00:03 | 38.4 | −2 | −4.95% | 40.4 | 40 | 38.4 | 41.2 | 39 | 30 080 | 1 175 544 | 257
| КурганГКап | 07.07.2025 19:00:03 | 49 | −0.6 | −1.21% | 49.6 | 49.8 | 48.8 | 50.6 | 49.6 | 13 270 | 657 556 | 177
| Курск35001 | 07.07.2025 19:00:00 | 97.92 | +0.01 | +0.01% | 97.91 | 98.88 | 97.54 | 98.88 | 97.85 | 388 | 56 949 | 57
| КЦ ИКС 5 | 07.07.2025 23:50:04 | 3 377.5 | +8.5 | +0.25% | 3 369 | 3 375 | 3 366.5 | 3 419 | 3 386 | 1 082 686 | 3 665 937 579 | 72 075
| Кыргыз. 01 | 07.07.2025 19:00:00 | N/A | | | 98.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Кыргыз. 02 | 07.07.2025 19:00:00 | 98.42 | −0.02 | −0.02% | 98.44 | 98.44 | 97.71 | 98.51 | 98.12 | 2 330 | 228 618 | 281
| ЛАЗСИСТ-01 | 07.07.2025 19:00:02 | 94.9 | −0.1 | −0.11% | 95 | 95 | 94.89 | 95 | 94.99 | 432 | 410 364 | 22
| ЛаймЗайм02 | 07.07.2025 19:00:01 | 99.1 | 0 | 0% | 99.1 | 99.1 | 98.52 | 99.2 | 98.82 | 968 | 478 304 | 76
| ЛаймЗайм03 | 07.07.2025 19:00:01 | 93.1 | +0.3 | +0.32% | 92.8 | 92.82 | 92.66 | 93.39 | 92.96 | 867 | 483 569 | 104
| ЛаймЗайм04 | 07.07.2025 19:00:01 | 91.25 | +0.3 | +0.33% | 90.95 | 90.95 | 90.95 | 92 | 91.33 | 1 064 | 680 257 | 110
| ЛаймЗайм05 | 07.07.2025 19:00:02 | 104.06 | −0.04 | −0.04% | 104.1 | 104.06 | 103.94 | 104.43 | 104.23 | 1 098 | 1 144 445 | 94
| ЛайфСтр П2 | 07.07.2025 19:00:01 | 82.4 | −0.47 | −0.57% | 82.87 | 82.81 | 82.39 | 82.81 | 82.62 | 127 | 104 932 | 26
| Ламбумиз | 07.07.2025 19:00:03 | 489 | −3.5 | −0.71% | 492.5 | 492.5 | 484 | 493 | 487 | 3 052 | 1 486 766 | 69
| ЛАХТА ПАРК | 07.07.2025 19:00:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Левенгук | 07.07.2025 19:00:03 | 25.05 | −0.7 | −2.72% | 25.75 | 25.9 | 24.5 | 25.9 | 25.05 | 29 400 | 737 040 | 120
| ЛевенгукБ1 | 07.07.2025 19:00:00 | 87.06 | −0.18 | −0.21% | 87.24 | 86.62 | 86.62 | 87.06 | 86.77 | 3 | 2 603 | 3
| ЛЕГЕНДА2P3 | 07.07.2025 19:00:02 | 96.24 | −0.45 | −0.47% | 96.69 | 96.79 | 95.36 | 97.14 | 96.25 | 1 414 | 1 360 995 | 106
| Лензол. ап | 07.07.2025 23:50:04 | 1 545 | −5 | −0.32% | 1 550 | 1 540 | 1 540 | 1 560 | 1 545 | 478 | 739 075 | 179
| Лензолото | 07.07.2025 23:50:04 | 11 580 | −120 | −1.03% | 11 700 | 11 640 | 11 500 | 12 050 | 11 730 | 457 | 5 358 520 | 269
| Лента ао | 07.07.2025 23:50:04 | 1 402.5 | 0 | 0% | 1 402.5 | 1 402.5 | 1 399 | 1 410 | 1 404 | 15 613 | 21 922 841 | 1 836
| ЛипецкОб10 | 07.07.2025 19:00:01 | 98.82 | 0 | 0% | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | 2 | 296 | 2
| ЛипецкОб12 | 07.07.2025 19:00:01 | 98.09 | +0.19 | +0.19% | 97.9 | 98.09 | 98 | 98.1 | 98.08 | 533 | 104 556 | 20
| ЛКХ-01 | 07.07.2025 19:00:02 | 106.61 | −1.85 | −1.71% | 108.46 | 105.2 | 105.19 | 107.62 | 106.98 | 352 | 376 567 | 85
| ЛКХ-02 | 07.07.2025 19:00:02 | 106.25 | +0.1 | +0.09% | 106.15 | 106.15 | 105.35 | 106.85 | 106.03 | 585 | 620 300 | 83
| ЛКЭвол1Р01 | 07.07.2025 19:00:02 | 96.42 | −0.04 | −0.04% | 96.46 | 95.2 | 95.2 | 96.44 | 95.84 | 107 | 51 294 | 12
| Локосерв 1 | 07.07.2025 19:00:00 | N/A | | | 100.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЛСР ао | 07.07.2025 23:50:04 | 746.8 | −10 | −1.32% | 756.8 | 759.4 | 740 | 759.4 | 748 | 56 730 | 42 439 595 | 2 808
| ЛСР БО 1Р6 | 07.07.2025 19:00:01 | 91.82 | −0.08 | −0.09% | 91.9 | 91.99 | 91.68 | 91.99 | 91.89 | 2 193 | 806 040 | 81
| ЛСР БО 1Р7 | 07.07.2025 19:00:01 | 91.96 | +0.16 | +0.17% | 91.8 | 91.8 | 91.43 | 92.04 | 91.95 | 1 214 | 892 978 | 155
| ЛСР БО 1Р8 | 07.07.2025 19:00:01 | 93.99 | +0.39 | +0.42% | 93.6 | 93.6 | 93.57 | 94.14 | 93.95 | 2 804 | 2 634 484 | 227
| ЛСР БО 1Р9 | 07.07.2025 19:00:02 | 93.3 | +0.06 | +0.06% | 93.24 | 93.24 | 92.22 | 93.5 | 93.44 | 11 690 | 10 922 821 | 337
| ЛСР БО1Р10 | 07.07.2025 19:00:02 | 103.59 | −0.42 | −0.40% | 104.01 | 104.14 | 103.33 | 104.14 | 103.75 | 16 120 | 16 724 487 | 744
| ЛТрейд 1P3 | 07.07.2025 19:00:01 | 93.6 | −0.07 | −0.07% | 93.67 | 93.67 | 93.43 | 93.78 | 93.66 | 933 | 728 233 | 136
| ЛТрейд 1P4 | 07.07.2025 19:00:01 | 83.43 | +0.93 | +1.13% | 82.5 | 82.39 | 81.76 | 83.81 | 82.74 | 547 | 452 593 | 109
| ЛТрейд 1P5 | 07.07.2025 19:00:01 | 83.96 | +1.67 | +2.03% | 82.29 | 82.59 | 82.02 | 90 | 83.94 | 560 | 470 087 | 146
| ЛТрейд 1P6 | 07.07.2025 19:00:01 | 85.29 | +0.45 | +0.53% | 84.84 | 84.84 | 84.64 | 85.29 | 84.94 | 501 | 425 563 | 41
| ЛТрейд 1P7 | 07.07.2025 19:00:01 | 83.99 | +0.99 | +1.19% | 83 | 83.92 | 83.57 | 83.99 | 83.87 | 557 | 467 170 | 59
| ЛТрейд 1P8 | 07.07.2025 19:00:01 | 82.25 | +0.13 | +0.16% | 82.12 | 82.17 | 82 | 82.25 | 82.1 | 363 | 298 024 | 37
| ЛТрейд 1P9 | 07.07.2025 19:00:01 | 80.85 | +0.2 | +0.25% | 80.65 | 80.79 | 80.21 | 81.17 | 80.83 | 549 | 443 757 | 108
| ЛТрейд1P10 | 07.07.2025 19:00:01 | 81.89 | −0.1 | −0.12% | 81.99 | 81.87 | 81.49 | 82 | 81.85 | 515 | 421 543 | 79
| ЛТрейд1P11 | 07.07.2025 19:00:02 | 81 | +0.28 | +0.35% | 80.72 | 80.68 | 80.56 | 81.16 | 80.89 | 724 | 585 626 | 114
| ЛУКОЙЛ | 07.07.2025 23:50:04 | 6 110.5 | −41 | −0.67% | 6 151.5 | 6 151.5 | 6 100 | 6 165 | 6 126.5 | 414 031 | 2 536 769 074 | 54 390
| ЛУКОЙЛ 26 | 07.07.2025 23:50:02 | 99.3974 | −0.527 | −0.53% | 99.9244 | 100.1461 | 98.5 | 100.1461 | 99.2277 | 145 | 11 342 852 | 39
| ЛУКОЙЛ 27 | 07.07.2025 23:50:02 | 95.083 | −0.3628 | −0.38% | 95.4458 | 95.4001 | 95.083 | 95.4001 | 95.1319 | 7 | 524 983 | 5
| ЛУКОЙЛ 30 | 07.07.2025 23:50:02 | 89.8989 | −0.5001 | −0.55% | 90.399 | 90.4889 | 89.8958 | 90.4889 | 89.9991 | 65 | 4 611 826 | 46
| ЛУКОЙЛ 31 | 07.07.2025 23:50:02 | 85.2729 | −0.6269 | −0.73% | 85.8998 | 86.3868 | 85.2726 | 86.9647 | 86.2114 | 57 | 3 874 011 | 40
| ЛЭСК ао | 07.07.2025 19:00:03 | 57.6 | 0 | 0% | 57.6 | 57.75 | 57.6 | 58.35 | 57.8 | 7 600 | 439 330 | 26
| М.видео | 07.07.2025 23:50:04 | 87.85 | −1.95 | −2.17% | 89.8 | 89.75 | 87.1 | 90.25 | 88.05 | 345 532 | 30 423 757 | 4 165
| МагадЭн ао | 07.07.2025 19:00:03 | 2.99 | +0.04 | +1.36% | 2.95 | 2.95 | 2.95 | 3.04 | 3.01 | 150 300 | 452 244 | 95
| МагадЭн ап | 07.07.2025 19:00:03 | 2.2 | −0.02 | −0.90% | 2.22 | 2.2 | 2.15 | 2.2 | 2.17 | 42 300 | 91 914 | 70
| Магнит ао | 07.07.2025 23:50:04 | 3 615.5 | +12.5 | +0.35% | 3 603 | 3 604 | 3 585 | 3 674 | 3 640.5 | 260 266 | 947 439 701 | 20 491
| Магнит4P01 | 07.07.2025 19:00:01 | 96.25 | −0.15 | −0.16% | 96.4 | 96.4 | 96.25 | 96.8 | 96.5 | 557 | 537 525 | 110
| Магнит4P03 | 07.07.2025 19:00:01 | 94.5 | +0.24 | +0.25% | 94.26 | 94.28 | 94.26 | 94.65 | 94.47 | 2 093 | 1 977 287 | 42
| Магнит4P05 | 07.07.2025 23:50:02 | 108.03 | +0.03 | +0.03% | 108 | 108 | 107.36 | 108.42 | 107.94 | 32 285 | 34 849 403 | 1 140
| Магнит4P06 | 07.07.2025 19:00:02 | 100 | 0 | 0% | 100 | 100 | 99.96 | 100.23 | 99.99 | 5 409 | 5 408 718 | 167
| Магнит4P07 | 04.07.2025 19:00:05 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Магнит5P01 | 07.07.2025 19:00:02 | 103.3 | +0.05 | +0.05% | 103.25 | 103.25 | 103.01 | 103.3 | 103.22 | 24 130 | 24 906 844 | 442
| Магнит5P02 | 07.07.2025 23:50:02 | 106.7 | +0.26 | +0.24% | 106.44 | 106.44 | 106.39 | 106.99 | 106.66 | 1 907 | 2 033 913 | 105
| Магнит5P03 | 07.07.2025 19:00:02 | 101 | +0.01 | +0.01% | 100.99 | 101.32 | 100.7 | 101.32 | 100.99 | 3 785 | 3 822 482 | 161
| МаксВозм | 07.07.2025 19:00:03 | N/A | | | 1 147 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МаниКап1Р1 | 07.07.2025 19:00:01 | 86.75 | +0.5 | +0.58% | 86.25 | 87.07 | 86.19 | 87.07 | 86.51 | 40 | 34 604 | 15
| МаниКап1Р2 | 07.07.2025 19:00:01 | 86.4 | −0.2 | −0.23% | 86.6 | 86.52 | 85.39 | 86.85 | 86.17 | 5 355 | 4 614 248 | 171
| МаниКап1Р3 | 07.07.2025 19:00:02 | 83.1 | +0.2 | +0.24% | 82.9 | 83.08 | 82.96 | 83.44 | 83.14 | 248 | 206 179 | 35
| МаниМен2П1 | 07.07.2025 19:00:02 | 105.88 | +0.76 | +0.72% | 105.12 | 105.89 | 105.14 | 105.97 | 105.85 | 7 777 | 8 231 690 | 189
| МаниМенБО1 | 07.07.2025 19:00:02 | 106.98 | +0.08 | +0.07% | 106.9 | 107.82 | 105.27 | 107.82 | 106.34 | 2 949 | 3 135 926 | 163
| Маныч02 | 07.07.2025 19:00:01 | 95.9 | +0.32 | +0.33% | 95.58 | 95.5 | 95.5 | 96 | 95.75 | 329 | 236 274 | 33
| МаэстроБ1 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МБЭС 1P-01 | 07.07.2025 19:00:01 | 98.07 | −0.21 | −0.21% | 98.28 | 97.63 | 97.63 | 98.6 | 98.37 | 40 | 39 350 | 11
| МБЭС 1P-02 | 07.07.2025 19:00:01 | 98.2 | −0.84 | −0.85% | 99.04 | 98.49 | 97.59 | 98.5 | 98.22 | 42 | 41 254 | 20
| МБЭС 2P-01 | 07.07.2025 19:00:01 | 92.5 | −1 | −1.07% | 93.5 | 92.64 | 92.5 | 92.64 | 92.57 | 36 | 33 325 | 4
| МБЭС 2P-02 | 07.07.2025 19:00:02 | 98.13 | −0.15 | −0.15% | 98.28 | 98.28 | 98.03 | 98.28 | 98.18 | 1 712 | 1 680 871 | 77
| МБЭС 2P-03 | 07.07.2025 19:00:02 | 100.03 | −0.49 | −0.49% | 100.52 | 99.37 | 99.36 | 100.47 | 99.93 | 797 | 796 403 | 69
| МВ ФИН 1Р3 | 07.07.2025 19:00:01 | 99.12 | −0.07 | −0.07% | 99.19 | 99.19 | 99.01 | 99.19 | 99.11 | 6 129 | 6 074 726 | 349
| МВ ФИН 1Р4 | 07.07.2025 19:00:01 | 102.47 | −0.33 | −0.32% | 102.8 | 102.67 | 101.02 | 102.67 | 101.81 | 3 199 | 3 256 945 | 332
| МВ ФИН 1Р5 | 07.07.2025 19:00:02 | 93.35 | +0.06 | +0.06% | 93.29 | 93.69 | 92.72 | 93.69 | 93.33 | 7 671 | 7 159 023 | 322
| МВ ФИН 1Р6 | 07.07.2025 19:00:02 | 107.4 | +0.68 | +0.64% | 106.72 | 107.29 | 106.51 | 108 | 107.59 | 10 137 | 10 906 799 | 501
| МгдОбл2022 | 07.07.2025 19:00:01 | 93.14 | −0.28 | −0.30% | 93.42 | 93.07 | 92.84 | 93.3 | 93.04 | 42 | 39 076 | 29
| МгдОбл2023 | 07.07.2025 19:00:01 | 95.29 | +0.44 | +0.46% | 94.85 | 94.84 | 94.49 | 95.3 | 94.94 | 1 304 | 1 238 078 | 79
| МГКЛ | 07.07.2025 23:50:04 | 2.346 | −0.091 | −3.73% | 2.437 | 2.364 | 2.3 | 2.4095 | 2.347 | 4 996 000 | 11 726 156 | 2 237
| МГКЛ 1P1 | 07.07.2025 19:00:01 | 104.53 | −0.47 | −0.45% | 105 | 104.34 | 103.67 | 106.58 | 105.11 | 440 | 462 488 | 54
| МГКЛ 1P2 | 07.07.2025 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МГКЛ 1P3 | 07.07.2025 19:00:01 | 87.54 | −1.52 | −1.71% | 89.06 | 88.71 | 86.38 | 88.77 | 87.99 | 634 | 557 833 | 43
| МГКЛ 1P4 | 07.07.2025 19:00:01 | 85.59 | −0.16 | −0.19% | 85.75 | 85.63 | 85.39 | 85.67 | 85.5 | 94 | 80 368 | 15
| МГКЛ 1P5 | 07.07.2025 19:00:02 | 92.92 | −0.43 | −0.46% | 93.35 | 93.27 | 92.77 | 93.45 | 92.86 | 892 | 828 290 | 97
| МГКЛ-1P6 | 07.07.2025 19:00:02 | 104.97 | −0.51 | −0.48% | 105.48 | 105.49 | 104.18 | 105.62 | 105.02 | 854 | 896 876 | 69
| МГКЛ-1P7 | 07.07.2025 19:00:02 | 118.81 | +0.52 | +0.44% | 118.29 | 119.8 | 118.33 | 119.8 | 119.15 | 3 876 | 4 618 149 | 187
| МГор73-об | 07.07.2025 19:00:01 | 94.79 | +0.27 | +0.29% | 94.52 | 94.72 | 94.72 | 94.84 | 94.78 | 9 | 8 530 | 7
| МГТС-4ап | 07.07.2025 23:50:04 | 814 | +22 | +2.78% | 792 | 790 | 780 | 826 | 806 | 4 483 | 3 609 064 | 542
| МГТС-5ао | 07.07.2025 19:00:03 | 1 060 | +5 | +0.47% | 1 055 | 1 060 | 1 035 | 1 075 | 1 065 | 223 | 236 990 | 32
| МДС кл.А1 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МДС кл.А2 | 07.07.2025 19:00:00 | N/A | | | 106 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕГАТКТ-01 | 07.07.2025 19:00:02 | 75.59 | +0.62 | +0.83% | 74.97 | 73.11 | 73.11 | 76.12 | 75.29 | 1 557 | 1 172 281 | 178
| Мегафон2P2 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Мегафон2P4 | 07.07.2025 19:00:02 | 99.4 | +0.4 | +0.40% | 99 | 99.64 | 98.55 | 99.64 | 99.09 | 1 755 | 1 739 078 | 95
| Мегафон2P5 | 07.07.2025 19:00:02 | 98.99 | −0.21 | −0.21% | 99.2 | 99.1 | 98.91 | 99.2 | 99.12 | 122 | 120 924 | 14
| Мегафон2P6 | 07.07.2025 19:00:02 | 99.2 | 0 | 0% | 99.2 | 99.19 | 99 | 99.2 | 99.12 | 5 203 | 5 156 963 | 53
| Мегафон2P7 | 07.07.2025 19:00:02 | 99.3 | +0.05 | +0.05% | 99.25 | 99.2 | 99.01 | 99.3 | 99.26 | 429 | 425 827 | 38
| Мегафон2Р8 | 07.07.2025 19:00:02 | 100.8 | +0.16 | +0.16% | 100.64 | 100.87 | 100.23 | 100.87 | 100.57 | 351 | 352 990 | 70
| Мегафон2Р9 | 07.07.2025 19:00:02 | 100.85 | −0.15 | −0.15% | 101 | 100.8 | 100.4 | 101 | 100.75 | 765 | 770 751 | 42
| Мегион-ао | 07.07.2025 19:00:03 | 311 | −1 | −0.32% | 312 | 314 | 304 | 317 | 311 | 590 | 183 260 | 20
| Мегион-ап | 07.07.2025 19:00:03 | 205.5 | −0.5 | −0.24% | 206 | 209 | 205 | 209 | 206 | 250 | 51 465 | 12
| Медси 1P01 | 07.07.2025 19:00:01 | 102.01 | −1.4 | −1.35% | 103.41 | 103.05 | 102.01 | 104.34 | 103.25 | 129 | 133 189 | 39
| Медси 1P02 | 07.07.2025 19:00:01 | 94.39 | +0.3 | +0.32% | 94.09 | 94.08 | 93.81 | 94.39 | 93.89 | 921 | 864 722 | 75
| Медси 1P03 | 07.07.2025 19:00:01 | 97.4 | +0.19 | +0.20% | 97.21 | 97.4 | 97.17 | 97.41 | 97.32 | 300 | 291 962 | 27
| Медскан1Р1 | 07.07.2025 19:00:02 | 101.28 | −0.32 | −0.31% | 101.6 | 101.55 | 101 | 101.8 | 101.43 | 87 772 | 89 024 613 | 1 359
| МежИнБ01P1 | 07.07.2025 19:00:00 | N/A | | | 71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МежИнБанк4 | 07.07.2025 19:00:00 | N/A | | | 100.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕТАЛИН028 | 07.07.2025 23:50:02 | 90.4991 | −0.6498 | −0.71% | 91.1489 | 91.6849 | 89.7001 | 91.6849 | 90.7146 | 31 | 2 216 972 | 21
| МЕТАЛИН1P2 | 07.07.2025 19:00:01 | 94.13 | −1.9002 | −1.98% | 96.0302 | 95.6462 | 94.13 | 96.097 | 95.964 | 29 | 303 823 | 17
| МЕТАЛИН1P3 | 07.07.2025 19:00:01 | N/A | | | 99.9899 | N/A | N/A | N/A | 99.4873 | 0 | 0 | 0
| МЕТАЛИН1P4 | 07.07.2025 19:00:01 | 99.02 | +0.46 | +0.47% | 98.56 | 99.49 | 99.01 | 99.49 | 99.11 | 5 | 4 956 | 4
| МЕТАЛИН1P5 | 07.07.2025 19:00:01 | 99.0683 | −0.7974 | −0.80% | 99.8657 | 99.4718 | 99.0683 | 100.5625 | 99.7415 | 35 | 382 808 | 11
| МЕТАЛИН1P6 | 07.07.2025 23:50:02 | 97.57 | −0.22 | −0.22% | 97.79 | 98.45 | 97.26 | 98.45 | 97.65 | 1 134 | 1 107 369 | 90
| МЕТАЛИН1P8 | 07.07.2025 19:00:02 | 98.66 | −0.11 | −0.11% | 98.77 | 98.61 | 98.06 | 98.78 | 98.51 | 373 | 367 450 | 75
| МЕТАЛИНP11 | 07.07.2025 19:00:02 | 101.5 | −0.7003 | −0.69% | 102.2003 | 103.0434 | 101.5 | 103.0434 | 101.6265 | 657 | 7 341 005 | 45
| МЕТАЛИНP12 | 07.07.2025 19:00:02 | 104.8996 | −1.1504 | −1.08% | 106.05 | 107.4965 | 104.8996 | 107.4965 | 106.3383 | 358 | 4 183 352 | 53
| МЕТАЛИНP13 | 07.07.2025 19:00:02 | 100.32 | 0 | 0% | 100.32 | 100.99 | 100.04 | 100.99 | 100.44 | 48 | 48 211 | 26
| МЕТАЛИНP14 | 07.07.2025 19:00:02 | 100.35 | −0.3 | −0.30% | 100.65 | 100.75 | 100.2 | 100.75 | 100.39 | 955 | 958 730 | 42
| МЕТАЛИНБ04 | 07.07.2025 19:00:01 | 93.96 | +0.79 | +0.85% | 93.17 | 93.69 | 92.57 | 93.96 | 93.03 | 367 | 341 423 | 62
| МЕТАЛИНБ09 | 07.07.2025 19:00:01 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕТАЛН1P10 | 07.07.2025 19:00:02 | 102.51 | +0.46 | +0.45% | 102.05 | 102.48 | 101.76 | 103.02 | 102.65 | 3 628 | 3 724 250 | 139
| 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 | 07.07.2025 23:50:04 | 86.17 | −2.36 | −2.67% | 88.53 | 88.55 | 85.54 | 89 | 86.97 | 14 208 150 | 1 235 699 651 | 47 450
| Мечел ап | 07.07.2025 23:50:04 | 80.9 | −2.35 | −2.82% | 83.25 | 83.25 | 80.5 | 83.6 | 81.8 | 1 784 310 | 145 966 651 | 6 619
| МигКр 02 | 07.07.2025 19:00:01 | 93.56 | +0.12 | +0.13% | 93.44 | 93.44 | 92.64 | 93.83 | 93.12 | 1 000 | 446 981 | 79
| МигКр 03 | 07.07.2025 19:00:01 | 97.86 | −0.88 | −0.89% | 98.74 | 97.23 | 96.83 | 97.88 | 97.42 | 848 | 462 609 | 65
| МигКр 04 | 07.07.2025 19:00:02 | 100.3 | −0.18 | −0.18% | 100.48 | 100.47 | 100.13 | 101.3 | 100.8 | 1 030 | 789 096 | 65
| МИКРАН БО1 | 07.07.2025 19:00:01 | 89 | −0.05 | −0.06% | 89.05 | 89.2 | 88.55 | 89.41 | 89.04 | 1 165 | 1 037 271 | 107
| МиратФ1Р2 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МИРРИКО1P1 | 07.07.2025 19:00:02 | 88.55 | +0.26 | +0.29% | 88.29 | 88.23 | 88.23 | 88.55 | 88.52 | 1 961 | 1 735 925 | 41
| МИРРИКО1P2 | 07.07.2025 19:00:02 | 87.9 | +1.9 | +2.21% | 86 | 86.35 | 86.35 | 88 | 87.33 | 2 765 | 2 414 561 | 105
| МКБ 1P4 | 07.07.2025 19:00:01 | 99.9 | −3.86 | −3.72% | 103.76 | 99.9 | 99.9 | 99.9 | 99.9 | 1 | 999 | 1
| МКБ ао | 07.07.2025 23:50:04 | 6.785 | −0.144 | −2.08% | 6.929 | 6.928 | 6.745 | 6.937 | 6.833 | 16 931 400 | 115 698 118 | 9 408
| МКБ ЗО2017 | 07.07.2025 23:50:02 | 56.4948 | −3.7752 | −6.26% | 60.27 | 59.11 | 53.1263 | 59.11 | 51.2162 | 81 | 3 579 834 | 42
| МКБ ЗО2021 | 07.07.2025 23:50:02 | 52 | −8 | −13.33% | 60 | 52.5087 | 52 | 52.5087 | 52.024 | 401 | 16 446 354 | 35
| МКБ ЗО2027 | 07.07.2025 23:50:02 | 80.6109 | +0.0104 | +0.01% | 80.6005 | 81.9809 | 80.2 | 81.9809 | 81.0146 | 54 | 3 448 884 | 25
| МКБ ЗО26-1 | 07.07.2025 23:50:02 | 94.8 | −1.0874 | −1.13% | 95.8874 | 95.3304 | 93.39 | 96.0387 | 95.3875 | 125 | 11 049 270 | 57
| МКБ ЗО26-2 | 07.07.2025 23:50:02 | 92.2 | −0.2999 | −0.32% | 92.4999 | 92.5 | 91.565 | 93.5 | 93.2854 | 315 | 23 171 297 | 74
| МКЛизинг1 | 07.07.2025 19:00:01 | 94.62 | −0.09 | −0.10% | 94.71 | 94.96 | 93.97 | 94.96 | 94.5 | 102 | 85 689 | 37
| МКПАО "ВК" | 07.07.2025 23:50:04 | 284.2 | −5.5 | −1.90% | 289.7 | 290 | 280.1 | 290 | 284.6 | 4 199 753 | 1 195 424 781 | 31 796
| МКПАО ЮМГ | 07.07.2025 23:50:04 | 725.8 | −14.1 | −1.91% | 739.9 | 730 | 725.3 | 748 | 731.8 | 13 566 | 9 927 041 | 1 568
| МЛФТ БО-01 | 07.07.2025 19:00:01 | 94.09 | −1.21 | −1.27% | 95.3 | 93.4 | 92 | 95.35 | 93.91 | 1 450 | 476 591 | 204
| МЛФТ БО-02 | 07.07.2025 19:00:01 | 70.08 | +1.48 | +2.16% | 68.6 | 69.79 | 69.4 | 72.4 | 70.19 | 2 328 | 1 634 034 | 343
| ММЗ001P-01 | 07.07.2025 19:00:02 | 99.99 | −0.01 | −0.01% | 100 | 99.97 | 99.03 | 100 | 99.79 | 128 | 89 414 | 44
| ММЗ001P-02 | 07.07.2025 19:00:02 | 106.98 | +2.08 | +1.98% | 104.9 | 103.33 | 103.21 | 106.98 | 106.18 | 477 | 506 483 | 29
| ММК | 07.07.2025 23:50:04 | 32.675 | −0.98 | −2.91% | 33.655 | 33.885 | 32.67 | 33.885 | 33.13 | 17 112 220 | 566 892 021 | 31 140
| ММЦБ П01-1 | 07.07.2025 19:00:01 | 93.04 | +0.04 | +0.04% | 93 | 93 | 93 | 93.04 | 93.01 | 8 | 7 441 | 4
| ММЦБ П01-2 | 07.07.2025 19:00:01 | 89.5 | +0.64 | +0.72% | 88.86 | 89.97 | 87.26 | 89.97 | 89.16 | 492 | 438 665 | 61
| МОНОП 1P01 | 07.07.2025 19:00:02 | 95.14 | +0.14 | +0.15% | 95 | 95.3 | 95 | 95.69 | 95.24 | 229 | 218 092 | 62
| МОНОП 1P02 | 07.07.2025 19:00:02 | 103.3 | +0.17 | +0.16% | 103.13 | 102.93 | 102.51 | 103.3 | 102.99 | 1 549 | 1 595 320 | 185
| МОНОП 1P03 | 07.07.2025 19:00:02 | 100.5 | +0.06 | +0.06% | 100.44 | 100.47 | 100.13 | 100.72 | 100.5 | 20 113 | 20 212 843 | 1 025
| МОНОП 1P04 | 07.07.2025 19:00:02 | 101.59 | +0.16 | +0.16% | 101.43 | 101.43 | 101.24 | 101.65 | 101.52 | 4 446 | 4 513 529 | 321
| МОНОП 1P05 | 07.07.2025 19:00:02 | 100.05 | −0.04 | −0.04% | 100.09 | 100.09 | 100.01 | 100.25 | 100.08 | 15 075 | 15 091 804 | 649
| МордЭнСб | 07.07.2025 19:00:03 | 0.692 | −0.008 | −1.14% | 0.7 | 0.698 | 0.692 | 0.7 | 0.696 | 490 000 | 340 980 | 21
| МосБиржа | 07.07.2025 23:50:04 | 193.75 | −4.53 | −2.28% | 198.28 | 199 | 193.01 | 199.13 | 195.63 | 12 234 480 | 2 395 041 780 | 53 863
| МосКред 15 | 07.07.2025 19:00:01 | N/A | | | 85.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МОСМСП6 02 | 07.07.2025 19:00:02 | 103.9 | +3.4 | +3.38% | 100.5 | 96.24 | 96.11 | 103.9 | 98.64 | 90 | 86 675 | 31
| МосОб34014 | 04.07.2025 19:00:03 | 99.95 | +0.02 | +0.02% | 99.93 | 100.3 | 99.95 | 100.3 | 100.07 | 1 056 | 422 677 | 71
| МосОб35015 | 07.07.2025 19:00:01 | 89 | +0.01 | +0.01% | 88.99 | 90.63 | 88.6 | 90.99 | 89.15 | 267 | 71 407 | 57
| МосОб35016 | 07.07.2025 19:00:01 | 87.95 | −0.53 | −0.60% | 88.48 | 88.36 | 87.95 | 88.36 | 88.24 | 18 | 4 765 | 6
| Мостотрест | 07.07.2025 23:50:04 | 126.45 | −3.4 | −2.62% | 129.85 | 129.6 | 125.05 | 129.6 | 127.2 | 62 430 | 7 941 551 | 756
| МОСТРЕСТ 7 | 07.07.2025 19:00:00 | 82.97 | −1.35 | −1.60% | 84.32 | 84.44 | 81.76 | 84.44 | 82.41 | 20 | 16 482 | 8
| МОСТРЕСТ 8 | 07.07.2025 19:00:00 | 82 | −0.01 | −0.01% | 82.01 | 82 | 82 | 82 | 82 | 4 | 3 280 | 3
| МоторТ1Р03 | 07.07.2025 19:00:01 | 90 | −0.01 | −0.01% | 90.01 | 90.49 | 90 | 90.49 | 90.07 | 126 | 70 928 | 21
| МоторТ1Р04 | 07.07.2025 19:00:02 | 78.6 | +2.8 | +3.69% | 75.8 | 77.5 | 76.67 | 78.85 | 77.67 | 1 987 | 1 543 350 | 199
| МоторТ1Р05 | 07.07.2025 19:00:02 | 90 | +4.95 | +5.82% | 85.05 | 85.05 | 85.05 | 93.99 | 89.45 | 1 462 | 1 307 801 | 60
| МОЭ 1Р01 | 07.07.2025 19:00:02 | 98.99 | +0.75 | +0.76% | 98.24 | 98.24 | 98.21 | 99 | 98.46 | 15 113 | 14 879 974 | 114
| МОЭК БО1P3 | 07.07.2025 19:00:01 | 100.5 | 0 | 0% | 100.5 | 100.5 | 100.38 | 100.5 | 100.48 | 20 | 20 096 | 9
| МОЭК БО1P4 | 07.07.2025 19:00:01 | 99.08 | −0.72 | −0.72% | 99.8 | 99.87 | 98.3 | 99.99 | 99.06 | 219 | 216 931 | 40
| МОЭК БО1P5 | 07.07.2025 19:00:01 | 93.67 | −1.22 | −1.29% | 94.89 | 93.68 | 93.65 | 94.98 | 93.95 | 9 | 8 456 | 5
| МСБЛиз2P05 | 07.07.2025 19:00:01 | 92.75 | −0.66 | −0.71% | 93.41 | 91.89 | 91.89 | 93.6 | 92.73 | 175 | 67 605 | 36
| МСБЛиз3P01 | 07.07.2025 19:00:01 | 95 | −0.06 | −0.06% | 95.06 | 95.35 | 95 | 95.45 | 95.13 | 50 | 21 799 | 18
| МСБЛиз3P02 | 07.07.2025 19:00:02 | 94.61 | +0.35 | +0.37% | 94.26 | 94.81 | 93.19 | 95.29 | 94.2 | 808 | 431 356 | 141
| МСБЛиз3P03 | 07.07.2025 19:00:02 | 94.79 | −0.04 | −0.04% | 94.83 | 95.2 | 94.58 | 95.21 | 94.9 | 392 | 272 805 | 47
| МСБЛиз3P04 | 07.07.2025 19:00:02 | 101.49 | +0.06 | +0.06% | 101.43 | 101.44 | 101.26 | 101.5 | 101.47 | 812 | 823 916 | 79
| МСБЛиз3P05 | 07.07.2025 19:00:02 | 100.09 | −0.06 | −0.06% | 100.15 | 100.34 | 99.5 | 100.34 | 99.66 | 657 | 654 761 | 39
| МСПБанк1P1 | 07.07.2025 19:00:02 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МСПБанк1P2 | 07.07.2025 19:00:02 | 96.9 | −0.08 | −0.08% | 96.98 | 96.98 | 96.5 | 97 | 96.92 | 1 414 | 1 370 385 | 69
| МСПБанкС01 | 04.04.2025 19:00:01 | N/A | | | 59.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-11 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-14 | 07.07.2025 23:50:02 | 87.45 | +0.56 | +0.64% | 86.89 | 86.63 | 86.63 | 87.92 | 87.17 | 1 775 | 1 547 351 | 172
| МТС 1P-15 | 07.07.2025 19:00:01 | 88.7 | +0.67 | +0.76% | 88.03 | 88.67 | 88.06 | 88.72 | 88.44 | 471 | 416 541 | 52
| МТС 1P-16 | 03.07.2025 19:00:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-20 | 07.07.2025 19:00:01 | 95.15 | −1.3 | −1.35% | 96.45 | 96.64 | 95.12 | 96.64 | 95.66 | 2 493 | 2 384 921 | 248
| МТС 1P-21 | 07.07.2025 23:50:02 | 93.56 | −0.42 | −0.45% | 93.98 | 94 | 93.51 | 94 | 93.62 | 4 046 | 3 787 774 | 101
| МТС 1P-25 | 03.07.2025 19:00:05 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-27 | 07.07.2025 19:00:02 | 102 | 0 | 0% | 102 | 102 | 100.51 | 102 | 101.95 | 33 | 33 645 | 9
| МТС 1P-28 | 07.07.2025 19:00:02 | 104.84 | +0.13 | +0.12% | 104.71 | 104.98 | 104.48 | 106.88 | 104.81 | 30 341 | 31 801 444 | 340
| МТС 2P-01 | 07.07.2025 23:50:02 | 97.25 | +0.55 | +0.57% | 96.7 | 96.97 | 96.49 | 98 | 97.53 | 2 776 | 2 707 432 | 178
| МТС 2P-02 | 07.07.2025 23:50:02 | 95.05 | +0.05 | +0.05% | 95 | 94.97 | 94.97 | 95.17 | 95.08 | 576 | 547 664 | 65
| МТС 2P-03 | 07.07.2025 19:00:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 2P-04 | 07.07.2025 19:00:02 | 97.39 | +0.29 | +0.30% | 97.1 | 97.74 | 97.11 | 97.77 | 97.58 | 644 | 628 392 | 71
| МТС 2P-05 | 07.07.2025 23:50:02 | 97.38 | −0.57 | −0.58% | 97.95 | 98.46 | 97.19 | 98.5 | 97.4 | 3 595 | 3 501 482 | 215
| МТС 2P-06 | 07.07.2025 23:50:02 | 96.6 | −0.2 | −0.21% | 96.8 | 96.7 | 96.39 | 97 | 96.57 | 605 | 584 265 | 91
| МТС 2P-07 | 07.07.2025 19:00:02 | 104.11 | −0.59 | −0.56% | 104.7 | 104.7 | 103.66 | 105.16 | 104.28 | 8 661 | 9 031 608 | 264
| МТС 2P-09 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 2P-10 | 07.07.2025 19:00:02 | 101.85 | −0.02 | −0.02% | 101.87 | 101.86 | 101.81 | 101.87 | 101.87 | 22 400 | 22 818 339 | 198
| МТС 2P-11 | 07.07.2025 19:00:02 | 104.84 | 0 | 0% | 104.84 | 104.91 | 103.9 | 105.48 | 104.51 | 7 524 | 7 863 636 | 211
| МТС 2P-12 | 07.07.2025 19:00:02 | 100.6 | +0.1 | +0.10% | 100.5 | 101.45 | 100.5 | 101.45 | 100.65 | 37 978 | 38 224 784 | 511
| МТС Банк | 07.07.2025 23:50:04 | 1 195.5 | −16.5 | −1.36% | 1 212 | 1 215 | 1 176 | 1 224 | 1 203.5 | 65 158 | 78 365 958 | 13 339
| МТС БО-02 | 07.07.2025 19:00:00 | 93.26 | +0.19 | +0.20% | 93.07 | 93.28 | 93.26 | 93.28 | 93.28 | 13 | 12 126 | 3
| МТС-ао | 07.07.2025 23:50:04 | 193.8 | −31.7 | −14.06% | 225.5 | 218.25 | 188.7 | 218.25 | 193.15 | 23 221 490 | 4 485 971 080 | 86 429
| МТС-Банк02 | 07.07.2025 19:00:01 | 99.28 | +0.09 | +0.09% | 99.19 | 99.1 | 99.07 | 99.29 | 99.22 | 894 | 887 000 | 86
| МТС-Банк03 | 07.07.2025 19:00:01 | 96.05 | −0.49 | −0.51% | 96.54 | 96.14 | 95.97 | 96.64 | 96.22 | 1 756 | 1 689 703 | 100
| МТС-Банк04 | 07.07.2025 19:00:02 | 100.1 | +0.04 | +0.04% | 100.06 | 100.29 | 100.1 | 100.29 | 100.21 | 207 | 207 431 | 22
| МТС-Банк05 | 07.07.2025 19:00:02 | 104.1 | −0.33 | −0.32% | 104.43 | 104.43 | 104.03 | 104.45 | 104.23 | 1 354 | 1 411 265 | 85
| МЦП-01 | 07.07.2025 19:00:02 | 103.09 | −0.4 | −0.39% | 103.49 | 103.49 | 102.69 | 103.49 | 103.08 | 180 | 185 539 | 59
| МэйлБ1Р1 | 07.07.2025 19:00:01 | 88.73 | −0.23 | −0.26% | 88.96 | 88.92 | 88.12 | 89 | 88.61 | 1 848 | 1 637 504 | 157
| МэйлЗО25 | 07.07.2025 23:50:02 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НакопРез | 07.07.2025 19:00:02 | 3 280.5 | −20 | −0.61% | 3 300.5 | 3 304.5 | 3 276.5 | 3 304.5 | 3 284.5 | 5 192 | 17 052 099 | 86
| Неолизинг1 | 07.07.2025 19:00:01 | 91 | −1.32 | −1.43% | 92.32 | 91.01 | 91 | 91.01 | 91.01 | 10 | 7 827 | 2
| НЕФАЗ | 07.07.2025 19:00:03 | 273.5 | −7.5 | −2.67% | 281 | 279 | 269.5 | 279 | 273.5 | 2 500 | 683 510 | 72
| НЗРМ БО-01 | 07.07.2025 19:00:01 | 88.12 | −0.61 | −0.69% | 88.73 | 91.74 | 88.12 | 91.74 | 88.25 | 181 | 99 837 | 39
| НижгорОб15 | 07.07.2025 19:00:01 | 94.29 | −0.6 | −0.63% | 94.89 | 94.95 | 94.15 | 94.95 | 94.41 | 147 | 97 149 | 36
| НижгорОб16 | 07.07.2025 19:00:01 | 92.1 | −0.09 | −0.10% | 92.19 | 92.44 | 92.1 | 92.46 | 92.19 | 186 | 171 471 | 28
| Нижегород1 | 07.07.2025 19:00:02 | 79.04 | −1.49 | −1.85% | 80.53 | 80.98 | 78.34 | 80.98 | 79.2 | 384 | 304 143 | 36
| Нижкамшина | 07.07.2025 19:00:03 | 40.2 | +0.1 | +0.25% | 40.1 | 40.7 | 38.85 | 40.7 | 39.85 | 37 000 | 1 474 570 | 68
| НКК 11 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НКК 12 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НКК 13 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| НКНХ 1Р-01 | 07.07.2025 19:00:01 | 95.71 | +0.36 | +0.38% | 95.35 | 95.35 | 95.35 | 95.71 | 95.49 | 516 | 492 713 | 23
| НКНХ 1Р-02 | 07.07.2025 19:00:01 | 89.38 | +0.61 | +0.69% | 88.77 | 88.93 | 88.14 | 89.38 | 88.74 | 12 | 10 648 | 7
| НКНХ 1Р-03 | 07.07.2025 19:00:02 | 98.73 | −0.07 | −0.07% | 98.8 | 98.79 | 98.16 | 98.8 | 98.64 | 1 042 | 1 027 854 | 57
| НКНХ ао | 07.07.2025 23:50:04 | 81.65 | −0.7 | −0.85% | 82.35 | 82.3 | 80.8 | 83.5 | 81.9 | 22 340 | 1 829 685 | 380
| НКНХ ап | 07.07.2025 23:50:04 | 68 | −0.5 | −0.73% | 68.5 | 68.6 | 67.76 | 69.28 | 68.12 | 96 600 | 6 579 477 | 998
| НКХП ао | 07.07.2025 23:50:04 | 623 | −23.5 | −3.63% | 646.5 | 645.5 | 612 | 655.5 | 634.5 | 33 990 | 21 562 415 | 1 316
| НЛМК ао | 07.07.2025 23:50:04 | 111.6 | −3.42 | −2.97% | 115.02 | 115.06 | 111.34 | 115.38 | 112.48 | 9 663 830 | 1 087 068 558 | 31 579
| НЛМКЗО26-Д | 07.07.2025 23:50:02 | 99 | −0.2 | −0.20% | 99.2 | 99.2502 | 98.9999 | 99.4999 | 99.2429 | 270 | 21 124 406 | 10
| НЛМКЗО26-Е | 07.07.2025 23:50:02 | 96.9299 | +0.8694 | +0.91% | 96.0605 | 95.3316 | 94.76 | 96.9299 | 95.1818 | 109 | 9 649 651 | 14
| НМТП ао | 07.07.2025 23:50:04 | 9.18 | +0.015 | +0.16% | 9.165 | 9.175 | 9.14 | 9.315 | 9.22 | 13 498 200 | 124 470 272 | 6 130
| НоваБев ао | 07.07.2025 23:50:04 | 421 | −1 | −0.24% | 422 | 422.5 | 420.5 | 426.5 | 423 | 301 968 | 127 684 344 | 7 471
| НоваБевБП4 | 07.07.2025 19:00:01 | 94.41 | −0.5 | −0.53% | 94.91 | 94.91 | 94.23 | 94.91 | 94.56 | 4 101 | 1 938 869 | 214
| НоваБевБП5 | 07.07.2025 19:00:01 | 91.49 | −0.47 | −0.51% | 91.96 | 91.9 | 91.22 | 92 | 91.48 | 4 462 | 4 081 747 | 484
| НоваБевБП6 | 07.07.2025 19:00:02 | 98.03 | +0.04 | +0.04% | 97.99 | 98.02 | 97.75 | 98.03 | 98 | 1 284 | 1 258 295 | 200
| НоваБевБП7 | 07.07.2025 19:00:02 | 99.07 | −0.39 | −0.39% | 99.46 | 99.47 | 98.76 | 99.71 | 99.01 | 5 614 | 5 563 436 | 347
| Новатэк ао | 07.07.2025 23:50:04 | 1 030.2 | −20 | −1.90% | 1 050.2 | 1 052.6 | 1 026 | 1 055.2 | 1 043.4 | 2 266 261 | 2 363 574 847 | 40 810
| НОВАТЭК1Р1 | 07.07.2025 19:00:01 | 94.5 | +0.6 | +0.64% | 93.9 | 93.96 | 93.8 | 94.5 | 94.01 | 1 537 | 1 444 922 | 174
| НОВАТЭК1Р2 | 07.07.2025 23:50:02 | 100.3496 | +0.1496 | +0.15% | 100.2 | 100.2988 | 99.9603 | 100.6285 | 100.2022 | 3 571 | 28 209 047 | 557
| НОВАТЭК1Р3 | 07.07.2025 19:00:02 | 108.3397 | −0.186 | −0.17% | 108.5257 | 108.5553 | 107.8197 | 108.9 | 108.2575 | 1 387 | 11 837 380 | 237
| НОВАТЭК1Р4 | 07.07.2025 19:00:02 | 102.2 | −0.2002 | −0.20% | 102.4002 | 104.141 | 102.2 | 104.1411 | 102.7603 | 2 749 | 222 316 667 | 157
| Новосиб 21 | 07.07.2025 19:00:01 | 97.21 | −0.02 | −0.02% | 97.23 | 97.49 | 96.5 | 97.5 | 97.2 | 654 | 190 715 | 67
| Новосиб 22 | 07.07.2025 19:00:01 | 98.17 | +3.95 | +4.19% | 94.22 | 94.77 | 94.77 | 98.17 | 97.8 | 92 | 89 979 | 12
| Новосиб 23 | 07.07.2025 19:00:02 | 94.29 | +0.39 | +0.42% | 93.9 | 93.84 | 93.25 | 94.45 | 93.96 | 473 | 444 438 | 88
| Новосиб 24 | 07.07.2025 19:00:02 | 103.2 | +0.04 | +0.04% | 103.16 | 103.5 | 103.17 | 103.5 | 103.37 | 6 331 | 6 544 224 | 136
| Новосиб 26 | 07.07.2025 19:00:02 | 104.43 | −0.39 | −0.37% | 104.82 | 104.82 | 104.35 | 105.19 | 104.65 | 26 204 | 27 396 676 | 703
| Новосиб10 | 07.07.2025 19:00:01 | 91 | +0.62 | +0.69% | 90.38 | 91.4 | 91 | 91.4 | 91.36 | 9 | 2 467 | 2
| Новотр 1Р2 | 07.07.2025 19:00:01 | 96.26 | −0.48 | −0.50% | 96.74 | 96.41 | 95.5 | 96.74 | 96.29 | 1 564 | 752 954 | 216
| Новотр 1Р3 | 07.07.2025 19:00:01 | 93.44 | −0.16 | −0.17% | 93.6 | 92.92 | 92.9 | 93.57 | 93.14 | 2 358 | 2 196 134 | 202
| Новотр 1Р4 | 07.07.2025 19:00:01 | 95.17 | −1.82 | −1.88% | 96.99 | 95.61 | 94.56 | 96.99 | 95.59 | 1 487 | 1 421 358 | 202
| Новотр 1Р5 | 07.07.2025 19:00:02 | 96.48 | +0.36 | +0.37% | 96.12 | 96.49 | 95.78 | 96.79 | 96.35 | 1 618 | 1 558 992 | 189
| Новотр 1Р6 | 07.07.2025 19:00:02 | 108.96 | −0.4 | −0.37% | 109.36 | 108.95 | 108.5 | 108.96 | 108.67 | 445 | 483 564 | 62
| Новсиб 8об | 07.07.2025 19:00:00 | N/A | | | 96.09 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Новсиб 9об | 07.07.2025 19:00:00 | N/A | | | 95.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НовТех1Р1 | 07.07.2025 19:00:02 | 102.52 | −0.19 | −0.18% | 102.71 | 102.85 | 102.52 | 102.9 | 102.85 | 227 | 233 481 | 15
| НовТех1Р2 | 07.07.2025 19:00:02 | 110.42 | +0.46 | +0.42% | 109.96 | 110 | 109.96 | 110.61 | 110.29 | 2 515 | 2 773 893 | 221
| НовТех1Р3 | 07.07.2025 19:00:02 | 98.73 | +0.54 | +0.55% | 98.19 | 98.19 | 98.05 | 98.75 | 98.52 | 2 183 | 2 150 653 | 98
| НовТех1Р4 | 07.07.2025 19:00:02 | 104.62 | −1.38 | −1.30% | 106 | 106 | 104.11 | 106.99 | 104.87 | 1 727 | 1 811 092 | 212
| НовТех1Р5 | 07.07.2025 19:00:02 | 106.68 | −1.01 | −0.94% | 107.69 | 105.82 | 105.82 | 107.78 | 107.44 | 199 | 213 800 | 59
| НовТех1Р6 | 07.07.2025 19:00:02 | 102.94 | +0.34 | +0.33% | 102.6 | 102.81 | 102.57 | 103.16 | 102.77 | 47 | 48 303 | 17
| НовТех1Р7 | 07.07.2025 19:00:02 | 100.25 | −0.24 | −0.24% | 100.49 | 100.49 | 100.1 | 101.7 | 100.36 | 49 791 | 49 969 007 | 1 175
| НовТехнБ1 | 07.07.2025 19:00:01 | 95.53 | −0.27 | −0.28% | 95.8 | 95.74 | 95.45 | 95.95 | 95.76 | 321 | 307 401 | 65
| НовТехнБ2 | 07.07.2025 19:00:01 | 88.6 | −0.77 | −0.86% | 89.37 | 89.2 | 88.3 | 89.75 | 89.21 | 2 161 | 1 927 760 | 210
| НовТехнБ3 | 07.07.2025 19:00:02 | 95.6 | −0.02 | −0.02% | 95.62 | 96.75 | 95.32 | 96.75 | 95.7 | 1 745 | 1 669 973 | 97
| НорНик Б10 | 07.07.2025 19:00:02 | 98.45 | +0.05 | +0.05% | 98.4 | 98.88 | 98.4 | 98.89 | 98.52 | 1 520 | 1 497 560 | 119
| НорНик БО9 | 07.07.2025 19:00:01 | 98.33 | −0.04 | −0.04% | 98.37 | 98.38 | 98.22 | 98.5 | 98.39 | 1 635 | 1 608 699 | 94
| НорНик1P10 | 07.07.2025 19:00:02 | 109.0627 | −0.0724 | −0.07% | 109.1351 | 109.0627 | 109.0627 | 109.0627 | 109.0627 | 1 | 8 598 | 1
| НорНик1P11 | 07.07.2025 19:00:02 | 99.1999 | −1.1235 | −1.12% | 100.3234 | 100.75 | 99.01 | 100.89 | 100.104 | 18 648 | 204 911 757 | 226
| НорНик1P12 | 07.07.2025 19:00:02 | 113.5003 | +9.5058 | +9.14% | 103.9945 | 113.76 | 103.9946 | 113.76 | 110.033 | 8 | 69 396 | 6
| НорНикБ1P2 | 07.07.2025 19:00:01 | 97.33 | −0.03 | −0.03% | 97.36 | 97.32 | 97.14 | 97.41 | 97.26 | 1 593 | 1 549 317 | 144
| НорНикБ1P5 | 07.07.2025 19:00:01 | N/A | | | 102.8274 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НорНикБ1P6 | 07.07.2025 19:00:01 | 97.0558 | −1.0778 | −1.10% | 98.1336 | 97.7411 | 96.1867 | 97.7411 | 97.9249 | 11 | 117 492 | 11
| НорНикБ1P7 | 07.07.2025 19:00:02 | 98.15 | −0.25 | −0.25% | 98.4 | 98.4 | 98 | 98.68 | 98.21 | 35 965 | 35 321 735 | 558
| НорНикБ1P8 | 07.07.2025 19:00:02 | 100.75 | −1.0231 | −1.01% | 101.7731 | 101.7816 | 100.7161 | 102.13 | 100.921 | 69 181 | 550 414 332 | 889
| НорНикБ1P9 | 07.07.2025 19:00:02 | 106.19 | −0.01 | −0.01% | 106.2 | 106.19 | 106.19 | 106.19 | 106.19 | 1 | 1 062 | 1
| НорНикЗ25Д | 07.07.2025 23:50:02 | 99.1692 | −0.5984 | −0.60% | 99.7676 | 99.2421 | 98.75 | 99.7386 | 99.2034 | 234 | 18 300 536 | 40
| НорНикЗ26Д | 07.07.2025 23:50:02 | 96.2 | −0.7045 | −0.73% | 96.9045 | 97.4882 | 96.2 | 97.4882 | 96.4605 | 47 | 3 574 116 | 19
| НПакБО-01 | 07.07.2025 19:00:02 | 120 | +7.04 | +6.23% | 112.96 | 124 | 120 | 125.99 | 123.6 | 15 | 18 540 | 6
| НэппиБО01 | 07.07.2025 19:00:02 | 91.34 | +1.73 | +1.93% | 89.61 | 88.77 | 88.77 | 91.97 | 91.1 | 224 | 204 070 | 80
| ОВК ао | 07.07.2025 23:50:04 | 38.54 | −0.58 | −1.48% | 39.12 | 39.14 | 38.5 | 39.78 | 39.12 | 1 971 504 | 77 130 974 | 11 103
| ОГК-2 2Р01 | 07.07.2025 19:00:01 | 96.54 | +1.54 | +1.62% | 95 | 96.49 | 94.15 | 97.98 | 97.02 | 198 | 192 092 | 27
| ОГК-2 ао | 07.07.2025 23:50:04 | 0.3388 | −0.0132 | −3.75% | 0.352 | 0.3515 | 0.3386 | 0.3521 | 0.3428 | 164 779 000 | 56 485 360 | 8 829
| ОДК 01 | 07.07.2025 19:00:00 | 91.64 | +0.36 | +0.39% | 91.28 | 92.21 | 90.51 | 92.21 | 91.6 | 637 | 583 511 | 58
| Озон 1Р01 | 07.07.2025 19:00:01 | 97.76 | −0.24 | −0.24% | 98 | 97.99 | 97.66 | 98 | 97.96 | 34 | 33 308 | 9
| Озон 1Р02 | 07.07.2025 19:00:01 | 94.55 | 0 | 0% | 94.55 | 94.52 | 94.5 | 95.24 | 94.62 | 395 | 373 745 | 47
| ОйлРес1P1 | 07.07.2025 19:00:02 | 102.27 | −0.58 | −0.56% | 102.85 | 102.84 | 101.1 | 102.84 | 101.77 | 38 127 | 38 801 784 | 2 006
| ОйлРесур01 | 07.07.2025 19:00:02 | 78.8 | +0.2 | +0.25% | 78.6 | 78.6 | 78.28 | 79.5 | 78.8 | 2 167 | 1 707 496 | 304
| О'КЕЙ Б1Р2 | 07.07.2025 19:00:01 | 81.88 | +0.2 | +0.24% | 81.68 | 82.31 | 81.4 | 82.31 | 81.68 | 66 | 53 907 | 17
| О'КЕЙ Б1Р4 | 07.07.2025 19:00:01 | 78.03 | +0.27 | +0.35% | 77.76 | 77.77 | 77.6 | 78.03 | 77.78 | 33 | 25 668 | 16
| О'КЕЙ Б1Р5 | 07.07.2025 19:00:01 | 91.49 | −0.28 | −0.31% | 91.77 | 91.91 | 90.28 | 91.91 | 91.52 | 3 366 | 3 080 528 | 110
| О'КЕЙ Б1Р6 | 07.07.2025 19:00:02 | 94.49 | +1.64 | +1.77% | 92.85 | 92.99 | 92.3 | 94.51 | 93.88 | 22 760 | 21 368 027 | 463
| О'КЕЙ Б1Р7 | 07.07.2025 19:00:02 | 104.91 | +0.41 | +0.39% | 104.5 | 104.5 | 104.29 | 106 | 105.27 | 3 828 | 4 029 804 | 236
| О'КЕЙ Ф1Р1 | 07.07.2025 19:00:01 | 91.95 | −1.05 | −1.13% | 93 | 93.17 | 91.95 | 93.28 | 93 | 4 879 | 4 537 612 | 112
| Омега01 | 07.07.2025 19:00:02 | 83.74 | −0.24 | −0.29% | 83.98 | 83.9 | 83.44 | 84.5 | 83.91 | 588 | 493 403 | 46
| ОМЗ-ап | 07.07.2025 19:00:03 | 9 420 | −20 | −0.21% | 9 440 | 9 420 | 9 420 | 9 420 | 9 420 | 1 | 9 420 | 1
| ОмскОб20 | 07.07.2025 19:00:01 | 96.13 | +0.13 | +0.14% | 96 | 96 | 95.88 | 96.13 | 95.98 | 543 | 208 468 | 33
| ОПИФ MM | 07.07.2025 19:00:02 | 1 244 | −2.5 | −0.20% | 1 246.5 | 1 244 | 1 244 | 1 246.5 | 1 244 | 844 | 1 049 944 | 5
| Органик1Р1 | 07.07.2025 19:00:02 | 108.68 | −0.12 | −0.11% | 108.8 | 106.35 | 106.35 | 109.95 | 108.79 | 621 | 675 569 | 140
| ОргСинт ао | 07.07.2025 23:50:04 | 77.2 | +0.3 | +0.39% | 76.9 | 76.9 | 76 | 81 | 78.2 | 59 060 | 4 616 322 | 948
| ОргСинт ап | 07.07.2025 23:50:04 | 17.9 | −0.35 | −1.92% | 18.25 | 18.27 | 17.9 | 18.53 | 18.11 | 58 770 | 1 064 068 | 627
| Оренб35004 | 07.07.2025 19:00:00 | 92.75 | −1.03 | −1.10% | 93.78 | 93.42 | 92.75 | 93.55 | 93.3 | 19 | 17 726 | 10
| ОРЕОЛСтрой | 07.07.2025 19:00:02 | N/A | | | 8 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОСТРОВМ-01 | 07.07.2025 19:00:02 | 98.65 | −0.34 | −0.34% | 98.99 | 98.99 | 97 | 100 | 98.89 | 886 | 876 188 | 113
| ОФЗ 25085 | 04.07.2025 22:43:10 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 26207 | 07.07.2025 23:50:03 | 91.326 | +0.057 | +0.06% | 91.269 | 91.268 | 91.2 | 91.399 | 91.336 | 16 535 | 15 102 350 | 1 058
| ОФЗ 26212 | 07.07.2025 23:50:03 | 85.255 | −0.038 | −0.04% | 85.293 | 85.293 | 84.892 | 85.377 | 85.237 | 14 456 | 12 321 848 | 1 575
| ОФЗ 26218 | 07.07.2025 23:50:03 | 77.575 | −0.06 | −0.08% | 77.635 | 77.643 | 77.295 | 77.836 | 77.642 | 17 261 | 13 401 769 | 1 022
| ОФЗ 26219 | 07.07.2025 23:50:03 | 92.713 | +0.027 | +0.03% | 92.686 | 92.686 | 92.55 | 93.1 | 92.861 | 66 282 | 61 519 127 | 3 454
| ОФЗ 26221 | 07.07.2025 23:50:03 | 70.266 | −0.296 | −0.42% | 70.562 | 70.2 | 70.045 | 70.654 | 70.471 | 21 728 | 15 311 986 | 1 216
| ОФЗ 26224 | 07.07.2025 23:50:03 | 79.87 | −0.128 | −0.16% | 79.998 | 80.091 | 79.862 | 80.3 | 80.005 | 59 094 | 47 278 246 | 763
| ОФЗ 26225 | 07.07.2025 23:50:03 | 65.841 | −0.014 | −0.02% | 65.855 | 65.866 | 65.5 | 66 | 65.957 | 68 964 | 45 486 841 | 1 579
| ОФЗ 26226 | 07.07.2025 23:50:03 | 92.612 | +0.012 | +0.01% | 92.6 | 92.6 | 92.59 | 92.99 | 92.704 | 53 445 | 49 545 487 | 927
| ОФЗ 26228 | 07.07.2025 23:50:03 | 78.57 | −0.115 | −0.15% | 78.685 | 78.693 | 78.501 | 78.995 | 78.698 | 39 229 | 30 872 471 | 1 112
| ОФЗ 26229 | 07.07.2025 23:50:03 | 97.021 | +0.006 | +0.01% | 97.015 | 97.015 | 96.985 | 97.142 | 97.054 | 179 865 | 174 566 746 | 1 684
| ОФЗ 26230 | 07.07.2025 23:50:03 | 62.454 | −0.038 | −0.06% | 62.492 | 62.52 | 62.409 | 62.999 | 62.589 | 153 751 | 96 230 588 | 2 929
| ОФЗ 26231 | 07.07.2025 23:50:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 26232 | 07.07.2025 23:50:03 | 84.6 | +0.065 | +0.08% | 84.535 | 84.343 | 84.051 | 84.852 | 84.649 | 13 505 | 11 431 882 | 722
| ОФЗ 26233 | 07.07.2025 23:50:03 | 57.049 | −0.058 | −0.10% | 57.107 | 57.107 | 56.81 | 57.399 | 56.87 | 734 020 | 418 627 330 | 4 937
| ОФЗ 26234 | 07.07.2025 23:50:03 | 99.665 | +0.039 | +0.04% | 99.626 | 99.655 | 99.65 | 99.698 | 99.667 | 158 411 | 157 882 909 | 4 061
| ОФЗ 26235 | 07.07.2025 23:50:03 | 69.051 | −0.2 | −0.29% | 69.251 | 69.251 | 68.971 | 69.888 | 69.312 | 60 266 | 41 771 536 | 1 223
| ОФЗ 26236 | 07.07.2025 23:50:03 | 81.279 | −0.167 | −0.21% | 81.446 | 81.579 | 81.128 | 81.729 | 81.397 | 22 020 | 17 923 560 | 755
| ОФЗ 26237 | 07.07.2025 23:50:03 | 79.75 | −0.272 | −0.34% | 80.022 | 80.39 | 79.75 | 80.39 | 79.957 | 98 748 | 78 955 716 | 712
| ОФЗ 26238 | 07.07.2025 23:50:03 | 56.771 | −0.292 | −0.51% | 57.063 | 57.02 | 56.75 | 57.05 | 56.857 | 2 544 492 | 1 446 731 560 | 14 419
| ОФЗ 26239 | 07.07.2025 23:50:03 | 71.55 | −0.089 | −0.12% | 71.639 | 71.639 | 71.36 | 72.07 | 71.75 | 23 641 | 16 959 763 | 911
| ОФЗ 26240 | 07.07.2025 23:50:03 | 61.463 | −0.099 | −0.16% | 61.562 | 61.564 | 61.404 | 62.008 | 61.583 | 125 990 | 77 587 807 | 3 540
| ОФЗ 26241 | 07.07.2025 23:50:03 | 79.529 | −0.27 | −0.34% | 79.799 | 79.799 | 79.481 | 80 | 79.701 | 293 146 | 233 640 037 | 1 768
| ОФЗ 26242 | 07.07.2025 23:50:03 | 85.25 | −0.057 | −0.07% | 85.307 | 85.42 | 85.163 | 85.45 | 85.323 | 588 594 | 502 347 589 | 1 864
| ОФЗ 26243 | 07.07.2025 23:50:03 | 73.7 | +0.025 | +0.03% | 73.675 | 73.675 | 73.505 | 73.831 | 74.111 | 807 723 | 595 451 228 | 2 981
| ОФЗ 26244 | 07.07.2025 23:50:03 | 85.67 | −0.003 | 0% | 85.673 | 85.698 | 85.5 | 86.13 | 85.738 | 80 918 | 69 453 101 | 2 074
| ОФЗ 26245 | 07.07.2025 23:50:03 | 86.999 | −0.001 | 0% | 87 | 87.002 | 86.926 | 87.589 | 87.051 | 1 819 055 | 1 582 976 492 | 3 179
| ОФЗ 26246 | 07.07.2025 23:50:03 | 86.75 | −0.049 | −0.06% | 86.799 | 86.811 | 86.68 | 87.455 | 86.815 | 1 355 160 | 1 176 477 015 | 4 289
| ОФЗ 26247 | 07.07.2025 23:50:03 | 86.8 | −0.129 | −0.15% | 86.929 | 86.95 | 86.76 | 87.051 | 86.847 | 2 617 516 | 2 273 427 478 | 6 576
| ОФЗ 26248 | 07.07.2025 23:50:03 | 86.866 | +0.016 | +0.02% | 86.85 | 86.99 | 86.5 | 87.101 | 86.858 | 3 327 787 | 2 890 500 000 | 12 442
| ОФЗ 26250 | 07.07.2025 23:50:03 | 86.3 | +0.151 | +0.18% | 86.149 | 86.6 | 85.968 | 86.95 | 86.221 | 1 894 507 | 1 633 453 914 | 1 375
| ОФЗ 29007 | 07.07.2025 23:50:03 | 103.483 | −0.066 | −0.06% | 103.549 | 103.55 | 103.255 | 103.716 | 103.5 | 10 678 | 11 047 412 | 280
| ОФЗ 29008 | 07.07.2025 23:50:03 | 104.592 | −0.057 | −0.05% | 104.649 | 104.7 | 104.35 | 104.799 | 104.578 | 7 704 | 8 056 690 | 264
| ОФЗ 29009 | 07.07.2025 23:50:03 | 106.828 | −0.002 | 0% | 106.83 | 106.83 | 106.703 | 106.849 | 106.812 | 5 481 | 5 854 363 | 225
| ОФЗ 29010 | 07.07.2025 23:50:03 | 107.999 | +0.111 | +0.10% | 107.888 | 108.255 | 107.75 | 108.969 | 108.063 | 112 198 | 121 244 426 | 480
| ОФЗ 29013 | 07.07.2025 23:50:03 | 97.834 | +0.133 | +0.14% | 97.701 | 97.709 | 97.639 | 97.848 | 97.825 | 1 417 | 1 386 183 | 102
| ОФЗ 29014 | 07.07.2025 23:50:03 | 99.661 | −0.089 | −0.09% | 99.75 | 99.75 | 99.661 | 99.8 | 99.713 | 618 650 | 617 043 743 | 1 364
| ОФЗ 29015 | 07.07.2025 23:50:03 | 99.002 | −0.003 | 0% | 99.005 | 98.894 | 98.879 | 99.049 | 98.974 | 2 930 | 2 899 930 | 141
| ОФЗ 29016 | 07.07.2025 23:50:03 | 99.417 | −0.032 | −0.03% | 99.449 | 99.449 | 99.351 | 99.5 | 99.478 | 346 425 | 344 430 231 | 460
| ОФЗ 29017 | 07.07.2025 23:50:03 | 97.883 | +0.088 | +0.09% | 97.795 | 97.684 | 97.538 | 97.901 | 97.892 | 10 530 | 10 307 997 | 69
| ОФЗ 29018 | 07.07.2025 23:50:03 | 97.97 | +0.08 | +0.08% | 97.89 | 97.803 | 97.563 | 98.002 | 97.989 | 11 211 | 10 985 528 | 74
| ОФЗ 29019 | 07.07.2025 23:50:03 | 98.585 | −0.015 | −0.02% | 98.6 | 98.501 | 98.291 | 98.688 | 98.599 | 2 631 | 2 594 145 | 90
| ОФЗ 29020 | 07.07.2025 23:50:03 | 99.062 | −0.073 | −0.07% | 99.135 | 99.302 | 99.05 | 99.302 | 99.108 | 33 946 | 33 643 039 | 337
| ОФЗ 29021 | 07.07.2025 23:50:03 | 97.761 | −0.079 | −0.08% | 97.84 | 97.84 | 97.5 | 97.84 | 97.802 | 13 412 | 13 117 265 | 60
| ОФЗ 29022 | 07.07.2025 23:50:03 | 98.189 | −0.011 | −0.01% | 98.2 | 98.2 | 97.502 | 98.2 | 98.113 | 12 333 | 12 100 249 | 83
| ОФЗ 29023 | 07.07.2025 23:50:03 | 97.926 | +0.107 | +0.11% | 97.819 | 97.936 | 97.56 | 97.938 | 97.868 | 2 973 | 2 909 611 | 101
| ОФЗ 29024 | 07.07.2025 23:50:03 | 96.653 | −0.098 | −0.10% | 96.751 | 97.188 | 96.145 | 97.188 | 96.881 | 6 537 | 6 333 140 | 513
| ОФЗ 29025 | 07.07.2025 23:50:03 | 95.822 | −0.135 | −0.14% | 95.957 | 96.298 | 95.802 | 96.299 | 95.944 | 24 902 | 23 891 959 | 426
| ОФЗ 29026 | 07.07.2025 23:50:03 | 97.126 | −0.216 | −0.22% | 97.342 | 97.151 | 97.1 | 97.546 | 97.213 | 13 451 | 13 076 130 | 358
| ОФЗ 29027 | 07.07.2025 23:50:03 | 96.815 | −0.133 | −0.14% | 96.948 | 96.975 | 96.735 | 96.975 | 96.751 | 3 232 | 3 132 137 | 370
| ОФЗ 46011 | 07.07.2025 23:50:03 | 443.231 | −16.768 | −3.65% | 459.999 | 499.993 | 443.231 | 499.994 | 488.641 | 10 | 14 659 | 7
| ОФЗ 46012 | 07.07.2025 23:50:03 | 98.952 | −0.048 | −0.05% | 99 | 98.951 | 98.951 | 99.099 | 98.985 | 9 | 8 463 | 8
| ОФЗ 46020 | 07.07.2025 23:50:03 | 63.762 | +0.635 | +1.01% | 63.127 | 63.2 | 63.181 | 64.182 | 63.703 | 38 311 | 24 405 412 | 271
| ОФЗ 46023 | 07.07.2025 23:50:03 | 94.761 | −0.138 | −0.15% | 94.899 | 94.898 | 94.39 | 94.898 | 94.687 | 3 740 | 354 129 | 399
| ОФЗ 52002 | 07.07.2025 23:50:03 | 82.34 | −0.196 | −0.24% | 82.536 | 82.609 | 82.106 | 82.627 | 82.403 | 39 253 | 53 493 357 | 244
| ОФЗ 52003 | 07.07.2025 23:50:03 | 73.062 | +0.02 | +0.03% | 73.042 | 72.95 | 72.845 | 73.493 | 72.98 | 7 719 | 8 476 649 | 130
| ОФЗ 52004 | 07.07.2025 23:50:03 | 69.583 | −0.116 | −0.17% | 69.699 | 70.383 | 69.583 | 70.383 | 69.822 | 546 | 539 744 | 77
| ОФЗ 52005 | 07.07.2025 23:50:03 | 67.185 | −0.347 | −0.51% | 67.532 | 67.498 | 67 | 67.498 | 67.141 | 2 054 | 1 675 021 | 122
| ОхтаГрБП03 | 07.07.2025 19:00:01 | 84.8 | −0.2 | −0.24% | 85 | 85.41 | 84.8 | 86.18 | 85.02 | 1 524 | 1 295 777 | 80
| ПавлАвт ао | 07.07.2025 19:00:03 | 10 180 | +1 000 | +10.89% | 9 180 | 9 140 | 9 140 | 10 300 | 9 920 | 276 | 2 738 720 | 128
| ПАРУС-ДВН | 07.07.2025 19:00:03 | 910 | 0 | 0% | 910 | 914 | 909 | 914 | 910 | 206 403 | 187 828 012 | 178
| ПАРУС-КРАС | 07.07.2025 19:00:03 | 899 | −1 | −0.11% | 900 | 900 | 896 | 900 | 899 | 4 186 | 3 763 195 | 65
| ПАРУС-ЛОГ | 07.07.2025 19:00:03 | 1 114 | −3 | −0.27% | 1 117 | 1 124 | 1 100 | 1 124 | 1 109 | 11 622 | 12 889 009 | 233
| ПАРУС-МАКС | 07.07.2025 19:00:03 | 1 304 | 0 | 0% | 1 304 | 1 305 | 1 304 | 1 306 | 1 305 | 1 699 | 2 217 988 | 20
| ПАРУС-НОРД | 07.07.2025 19:00:02 | 1 119 | −14 | −1.24% | 1 133 | 1 147 | 1 100 | 1 147 | 1 115 | 23 311 | 25 997 272 | 812
| ПАРУС-ОЗН | 07.07.2025 19:00:02 | 8 000 | 0 | 0% | 8 000 | 8 000 | 7 958 | 8 000 | 7 991 | 83 | 663 216 | 37
| ПАРУС-СБЛ | 07.07.2025 19:00:02 | 1 400 | −23 | −1.62% | 1 423 | 1 462 | 1 399 | 1 493 | 1 401 | 105 648 | 147 988 080 | 1 081
| ПАТРИОТ 01 | 07.07.2025 19:00:01 | 97.11 | 0 | 0% | 97.11 | 97.1 | 96.67 | 97.21 | 97 | 361 | 350 161 | 56
| Патриот1Р1 | 07.07.2025 19:00:02 | 103.43 | +0.01 | +0.01% | 103.42 | 103.42 | 103.08 | 103.53 | 103.44 | 893 | 923 722 | 117
| 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 | 07.07.2025 19:00:00 | N/A | | | 39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ БП2 | 07.07.2025 19:00:00 | 31.99 | +2.21 | +7.42% | 29.78 | 31.99 | 31.99 | 31.99 | 31.99 | 1 | 320 | 1
| ПЕРЕСВ БП5 | 07.07.2025 19:00:00 | N/A | | | 31.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ С01 | 07.07.2025 19:00:00 | N/A | | | 19.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВЕТБ2 | 07.07.2025 19:00:00 | 24.94 | −2.74 | −9.90% | 27.68 | 24.9 | 24.9 | 25.75 | 25.13 | 4 | 1 005 | 4
| ПЕРЕСВЕТБ3 | 07.07.2025 19:00:00 | 35 | +10.94 | +45.47% | 24.06 | 35 | 35 | 35 | 35 | 1 | 350 | 1
| Перловский | 07.07.2025 19:00:02 | 1 595 | −5 | −0.31% | 1 600 | 1 595 | 1 530 | 1 600 | 1 575 | 64 | 100 825 | 15
| ПермьЭнСб | 07.07.2025 23:50:04 | 271.3 | −5.9 | −2.13% | 277.2 | 274 | 270.2 | 278.5 | 274.7 | 23 140 | 6 356 667 | 764
| ПермьЭнС-п | 07.07.2025 23:50:04 | 274.6 | −2.4 | −0.87% | 277 | 277.2 | 273 | 282.6 | 277 | 7 150 | 1 980 392 | 393
| ПетрИнжP1 | 07.07.2025 19:00:01 | 89.64 | +0.05 | +0.06% | 89.59 | 89.6 | 89.53 | 89.64 | 89.61 | 15 | 13 441 | 8
| Петснаб1Р1 | 07.07.2025 19:00:01 | 97.29 | −0.01 | −0.01% | 97.3 | 90.45 | 90.45 | 97.29 | 93.42 | 7 | 2 485 | 4
| ПИК ао | 07.07.2025 23:50:04 | 608.2 | −20 | −3.18% | 628.2 | 629.2 | 607.7 | 632.3 | 619 | 3 926 525 | 2 430 544 702 | 45 693
| ПИК БО-П04 | 07.07.2025 19:00:01 | N/A | | | 107.17 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИК К 1P5 | 07.07.2025 19:00:01 | 95.8363 | −0.8907 | −0.92% | 96.727 | 96.7299 | 95.8363 | 96.7299 | 96.4093 | 414 | 31 457 446 | 72
| Пиксода Б1 | 07.07.2025 19:00:02 | N/A | | | 109.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИМ БО-02 | 07.07.2025 19:00:01 | 93.01 | −0.29 | −0.31% | 93.3 | 92.57 | 92.45 | 93.7 | 92.9 | 216 | 200 661 | 61
| Пионер 1P6 | 07.07.2025 19:00:01 | 96.9 | +0.11 | +0.11% | 96.79 | 96.8 | 96.65 | 96.9 | 96.79 | 4 889 | 2 366 056 | 100
| ПионЛизБО6 | 07.07.2025 19:00:02 | 89.04 | −0.09 | −0.10% | 89.13 | 91.74 | 87.17 | 91.74 | 88.37 | 412 | 364 078 | 75
| ПионЛизБО7 | 07.07.2025 19:00:02 | 94.8 | −0.5 | −0.52% | 95.3 | 95.39 | 93.79 | 96.1 | 94.89 | 2 056 | 1 950 873 | 240
| ПионЛизБП2 | 07.07.2025 19:00:01 | 88.82 | −0.36 | −0.40% | 89.18 | 89.18 | 88.42 | 89.18 | 88.68 | 683 | 605 664 | 146
| ПионЛизБП3 | 07.07.2025 19:00:01 | 88.8 | −0.05 | −0.06% | 88.85 | 89.59 | 85.8 | 89.6 | 88.57 | 1 423 | 1 260 402 | 203
| ПионЛизБП4 | 07.07.2025 19:00:01 | 98.51 | +0.37 | +0.38% | 98.14 | 98.11 | 97.35 | 98.9 | 97.95 | 270 | 264 456 | 85
| ПионЛизБР5 | 07.07.2025 19:00:01 | 89.19 | +0.04 | +0.04% | 89.15 | 89.2 | 87.71 | 89.42 | 88.87 | 698 | 620 289 | 93
| ПИР 1P1 | 07.07.2025 19:00:02 | 91.38 | +0.4 | +0.44% | 90.98 | 91.41 | 90.71 | 91.41 | 91.16 | 191 | 152 350 | 37
| ПИР 1P2 | 07.07.2025 19:00:02 | 100.23 | +0.11 | +0.11% | 100.12 | 100.46 | 99.39 | 100.57 | 100.2 | 261 | 261 532 | 35
| ПИР 1P3 | 07.07.2025 19:00:02 | 100.94 | +0.51 | +0.51% | 100.43 | 100.43 | 100.1 | 100.94 | 100.69 | 2 662 | 2 680 472 | 352
| ПИФ Аленка | 07.07.2025 19:00:03 | 25 000 | +300 | +1.21% | 24 700 | 24 600 | 24 400 | 25 000 | 24 800 | 134 | 3 318 500 | 29
| ПИФ АТРИУМ | 07.07.2025 19:00:02 | 1 825 | −45 | −2.41% | 1 870 | 1 875 | 1 825 | 1 875 | 1 865 | 50 | 93 270 | 17
| ПИФ КОНСЕР | 07.07.2025 19:00:02 | 2 550 | −100 | −3.77% | 2 650 | 2 400 | 2 350 | 2 550 | 2 450 | 4 | 9 700 | 4
| ПИФ СЖилН | 30.06.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФ СкладК | 07.07.2025 19:00:03 | 90 000 | +12 000 | +15.38% | 78 000 | 90 000 | 90 000 | 90 000 | 90 000 | 1 | 90 000 | 1
| ПИФАКТИВ20 | 07.07.2025 19:00:03 | 100 000 | −2 000 | −1.96% | 102 000 | 102 000 | 100 000 | 108 000 | 104 000 | 9 | 936 000 | 7
| ПИФАКТИВФЛ | 07.07.2025 19:00:03 | N/A | | | 120 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАкции | 07.07.2025 19:00:02 | 50.5 | −0.5 | −0.98% | 51 | 50.75 | 50.4 | 50.8 | 50.5 | 8 780 | 443 588 | 27
| ПИФАльфАП2 | 07.07.2025 19:00:02 | N/A | | | 220 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАльфаФФ | 27.02.2025 09:53:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАрс6.4 | 07.07.2025 19:00:02 | 11 930 | −12 | −0.10% | 11 942 | 11 930 | 11 930 | 11 930 | 11 930 | 1 | 11 930 | 1
| ПИФАрсСИ | 07.07.2025 19:00:02 | N/A | | | 10 368 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФГРИНФЛО | 07.07.2025 19:00:03 | 6 900 | −20 | −0.29% | 6 920 | 6 900 | 6 900 | 6 900 | 6 900 | 15 | 103 500 | 1
| ПИФЗалЗайм | 07.07.2025 19:00:03 | 1 545 | 0 | 0% | 1 545 | 1 550 | 1 545 | 1 550 | 1 545 | 50 | 77 350 | 3
| ПИФИнМосБр | 07.07.2025 19:00:02 | 8 805 | −120 | −1.34% | 8 925 | 8 775 | 8 770 | 8 805 | 8 775 | 54 | 473 730 | 3
| ПИФКазна | 07.07.2025 19:00:02 | 95.65 | +0.2 | +0.21% | 95.45 | 95.65 | 95 | 95.65 | 95.4 | 10 770 | 1 027 402 | 57
| ПИФКоммИнв | 07.07.2025 19:00:02 | 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 | 07.07.2025 19:00:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФПромПар | 07.07.2025 19:00:03 | N/A | | | 39 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФСбалан | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПИФСбер-КН | 26.06.2025 19:00:06 | 302 | −3 | −0.98% | 305 | 304 | 300 | 305 | 301 | 880 | 264 930 | 20
| ПКБ 1Р-02 | 07.07.2025 19:00:01 | 97.68 | −0.43 | −0.44% | 98.11 | 97.79 | 97.1 | 97.99 | 97.34 | 5 196 | 505 797 | 94
| ПКБ 1Р-03 | 07.07.2025 19:00:01 | 97.81 | −0.16 | −0.16% | 97.97 | 98.24 | 97.79 | 98.5 | 98.31 | 243 | 47 778 | 24
| ПКБ 1Р-04 | 07.07.2025 19:00:02 | 97.5 | −0.37 | −0.38% | 97.87 | 97.61 | 97.48 | 97.9 | 97.63 | 1 248 | 1 218 443 | 114
| ПКБ 1Р-05 | 07.07.2025 19:00:02 | 95.51 | −0.06 | −0.06% | 95.57 | 95.59 | 95.39 | 95.6 | 95.57 | 1 585 | 1 514 749 | 49
| ПКБ 1Р-06 | 07.07.2025 19:00:02 | 101.84 | +0.17 | +0.17% | 101.67 | 103.49 | 101.62 | 103.49 | 102 | 590 | 601 821 | 68
| ПКБ 1Р-07 | 07.07.2025 19:00:02 | 107.38 | +0.12 | +0.11% | 107.26 | 107.38 | 106.5 | 107.5 | 107.25 | 2 455 | 2 633 089 | 143
| ПКБ 1Р-08 | 07.07.2025 19:00:02 | 104.99 | +0.01 | +0.01% | 104.98 | 104.98 | 104.98 | 104.99 | 104.99 | 10 | 10 499 | 6
| ПКТ 01 | 07.07.2025 19:00:00 | 94.08 | −0.21 | −0.22% | 94.29 | 94.59 | 92.42 | 94.82 | 93.62 | 101 | 94 554 | 28
| ПКТ 02 | 07.07.2025 19:00:00 | 90.55 | +0.97 | +1.08% | 89.58 | 89.6 | 89.04 | 90.55 | 89.89 | 191 | 171 696 | 28
| ПКТ 03 | 07.07.2025 19:00:00 | 91.25 | −1.59 | −1.71% | 92.84 | 92.01 | 91.25 | 92.01 | 91.29 | 90 | 82 161 | 7
| ПКТ 1P1 | 07.07.2025 19:00:02 | 99.09 | −0.17 | −0.17% | 99.26 | 99.26 | 98.9 | 99.4 | 99.3 | 1 649 | 1 637 449 | 62
| ПНППК 1P01 | 07.07.2025 19:00:01 | 98.3 | +4.48 | +4.78% | 93.82 | 98.98 | 98.3 | 98.98 | 98.57 | 5 | 4 929 | 3
| ПозТех-1Р2 | 07.07.2025 19:00:01 | 96.5 | −0.33 | −0.34% | 96.83 | 96.82 | 96.08 | 97.15 | 96.64 | 2 735 | 2 643 068 | 284
| ПолиплП2Б1 | 07.07.2025 19:00:02 | 100.91 | +0.21 | +0.21% | 100.7 | 100.95 | 100.66 | 100.95 | 100.86 | 454 | 457 919 | 51
| ПолиплП2Б2 | 07.07.2025 19:00:02 | 99.89 | −0.09 | −0.09% | 99.98 | 99.97 | 99.22 | 100.44 | 100.04 | 16 001 | 16 007 733 | 350
| ПолиплП2Б3 | 07.07.2025 19:00:02 | 100.1299 | +0.0299 | +0.03% | 100.1 | 100.082 | 99.94 | 100.1418 | 100.0416 | 4 407 | 34 757 209 | 605
| ПолиплП2Б4 | 07.07.2025 19:00:02 | 104.77 | −0.69 | −0.65% | 105.46 | 105.8 | 104.51 | 105.8 | 104.83 | 11 583 | 12 141 983 | 491
| ПолиплП2Б5 | 07.07.2025 19:00:02 | 104.13 | −0.42 | −0.40% | 104.55 | 104.57 | 103.52 | 104.7 | 104.23 | 45 916 | 47 856 941 | 1 163
| ПолиплП2Б6 | 07.07.2025 19:00:02 | 99.8914 | −0.1686 | −0.17% | 100.06 | 100.06 | 99.65 | 100.4752 | 99.9934 | 2 630 | 20 732 345 | 255
| ПолиплП2Б7 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Полюс | 07.07.2025 23:50:04 | 1 882 | −26 | −1.36% | 1 908 | 1 908 | 1 866.2 | 1 911.4 | 1 882.4 | 779 738 | 1 467 686 860 | 33 104
| Полюс Б1P1 | 07.07.2025 19:00:01 | 100.6 | +0.23 | +0.23% | 100.37 | 100.6 | 100.45 | 100.6 | 100.58 | 155 | 155 903 | 30
| Полюс Б1P2 | 07.07.2025 19:00:01 | 95.2182 | −1.1715 | −1.22% | 96.3897 | 98.3897 | 95.1106 | 98.3897 | 96.4015 | 967 | 10 209 880 | 129
| Полюс Б1P3 | 07.07.2025 19:00:01 | 89.79 | −0.06 | −0.07% | 89.85 | 90.02 | 89.71 | 90.24 | 89.97 | 1 923 | 1 730 120 | 231
| Полюс Б1P4 | 07.07.2025 19:00:02 | 101.3378 | +0.1278 | +0.13% | 101.21 | 101.2101 | 100.6864 | 101.4496 | 101.3697 | 1 837 | 14 680 425 | 185
| ПолюсЗО28Д | 07.07.2025 23:50:02 | 89.9263 | −1.5654 | −1.71% | 91.4917 | 91.4998 | 89.799 | 91.4998 | 90.296 | 113 | 8 043 930 | 29
| ПочтаР1P10 | 07.07.2025 19:00:01 | 103.5 | −0.3 | −0.29% | 103.8 | 103.8 | 103.43 | 103.81 | 103.62 | 27 | 27 979 | 14
| ПочтаР2P01 | 07.07.2025 23:50:02 | 90 | +0.18 | +0.20% | 89.82 | 89.82 | 89.82 | 90.2 | 90.08 | 348 | 313 461 | 32
| ПочтаР2P02 | 07.07.2025 19:00:01 | 93.15 | −0.1 | −0.11% | 93.25 | 93.1 | 93.02 | 96.4 | 93.16 | 2 270 | 2 114 647 | 31
| ПочтаР2P03 | 07.07.2025 23:50:02 | 84.76 | −1.56 | −1.81% | 86.32 | 86.32 | 83.58 | 86.32 | 85.16 | 5 560 | 4 734 653 | 105
| ПочтаР2P04 | 07.07.2025 19:00:01 | 85.08 | −0.52 | −0.61% | 85.6 | 85.38 | 84.75 | 85.8 | 85.13 | 2 056 | 1 750 200 | 87
| ПочтаРБ1P2 | 07.07.2025 19:00:00 | 96.76 | +0.3 | +0.31% | 96.46 | 96.6 | 96.36 | 96.76 | 96.58 | 38 | 36 700 | 16
| ПочтаРБ1P3 | 07.07.2025 19:00:00 | 91.64 | +1.58 | +1.75% | 90.06 | 91.54 | 90.93 | 91.65 | 91.39 | 171 | 156 270 | 31
| ПочтаРБ1P4 | 07.07.2025 19:00:01 | 92.63 | +1.61 | +1.77% | 91.02 | 92.59 | 92.59 | 92.63 | 92.61 | 2 | 1 852 | 2
| ПочтаРБ1P5 | 07.07.2025 19:00:01 | 93.28 | +0.21 | +0.23% | 93.07 | 93.26 | 92.51 | 93.35 | 92.97 | 26 | 24 173 | 11
| ПочтаРБ1P6 | 07.07.2025 19:00:01 | N/A | | | 97.14 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРБ1P7 | 07.07.2025 19:00:01 | 103.29 | −0.21 | −0.20% | 103.5 | 103.5 | 103.29 | 103.5 | 103.47 | 395 | 408 706 | 22
| ПочтаРБ1P8 | 07.07.2025 19:00:01 | 102.5 | −1 | −0.97% | 103.5 | 101.6 | 101.6 | 102.79 | 102.36 | 39 | 39 919 | 14
| ПочтаРБ1P9 | 07.07.2025 19:00:01 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРосБ2 | 07.07.2025 19:00:00 | 102.75 | −0.18 | −0.17% | 102.93 | 95.83 | 95.82 | 102.75 | 96.98 | 6 | 5 819 | 3
| ПочтаРосБ3 | 07.07.2025 19:00:00 | N/A | | | 101.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРосБ4 | 07.07.2025 19:00:00 | N/A | | | 99.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПравоурмБ1 | 07.07.2025 19:00:01 | N/A | | | 102.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПрактЛК1Р1 | 07.07.2025 19:00:01 | 94.07 | −2.11 | −2.19% | 96.18 | 95.86 | 94.07 | 99 | 95.99 | 90 | 57 882 | 29
| ПрактЛК1Р2 | 07.07.2025 19:00:01 | 95.62 | −0.08 | −0.08% | 95.7 | 95.68 | 95.27 | 95.99 | 95.56 | 627 | 293 575 | 65
| ПрактЛК1Р3 | 07.07.2025 19:00:02 | 96.35 | +0.15 | +0.16% | 96.2 | 96.49 | 95.55 | 96.49 | 95.92 | 288 | 192 073 | 31
| Приморье | 07.07.2025 19:00:03 | 24 600 | −200 | −0.81% | 24 800 | 23 400 | 23 400 | 25 200 | 24 600 | 13 | 318 800 | 13
| Пркт1111Р1 | 07.07.2025 19:00:01 | 93.63 | −0.16 | −0.17% | 93.79 | 93.2 | 93.2 | 93.78 | 93.42 | 123 | 114 911 | 27
| ПР-Лиз 1P3 | 07.07.2025 19:00:01 | 100.08 | +0.09 | +0.09% | 99.99 | 100.04 | 99.96 | 100.09 | 100.04 | 31 | 31 013 | 7
| ПР-Лиз 2P1 | 07.07.2025 19:00:01 | 100.05 | −0.06 | −0.06% | 100.11 | 100.1 | 99.94 | 100.1 | 100.01 | 2 037 | 2 037 181 | 37
| ПР-Лиз 2P2 | 07.07.2025 19:00:01 | 85.81 | +0.64 | +0.75% | 85.17 | 85.16 | 85.16 | 86.9 | 85.96 | 1 935 | 1 663 287 | 173
| Продкорп01 | 07.07.2025 19:00:01 | 92.84 | −0.96 | −1.02% | 93.8 | 93.69 | 92.84 | 93.69 | 93.27 | 2 | 933 | 2
| ПрУдмР08 | 07.07.2025 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ 02 | 07.07.2025 19:00:00 | 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 | 07.07.2025 19:00:02 | 99.52 | +0.24 | +0.24% | 99.28 | 99.26 | 99.17 | 99.67 | 99.5 | 18 003 | 17 913 469 | 290
| ПСБ 3P-10 | 07.07.2025 19:00:02 | 102.68 | −0.02 | −0.02% | 102.7 | 103 | 102.48 | 103.43 | 102.67 | 5 327 | 5 469 174 | 210
| ПСБ 3P-11 | 07.07.2025 19:00:02 | 102.5 | −0.59 | −0.57% | 103.09 | 103.09 | 102.5 | 103.15 | 102.83 | 1 177 | 1 210 291 | 105
| ПСБ 3P-13 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-01 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-02 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-03 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ обл03 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБЛизП01 | 07.07.2025 19:00:02 | 112.38 | −1.11 | −0.98% | 113.49 | 113.23 | 112.32 | 113.23 | 112.65 | 1 711 | 1 927 492 | 241
| ПУБ001Р-01 | 07.07.2025 19:00:02 | 97.24 | −0.26 | −0.27% | 97.5 | 97.5 | 96.08 | 97.5 | 96.73 | 3 401 | 3 289 954 | 314
| ПушкПЗ1Р01 | 07.07.2025 19:00:01 | 94.74 | +0.79 | +0.84% | 93.95 | 94.25 | 93.33 | 94.99 | 94.08 | 278 | 261 544 | 47
| ПушкПЗ1Р02 | 07.07.2025 19:00:02 | 84.17 | −0.48 | −0.57% | 84.65 | 83.16 | 83.16 | 84.5 | 84.2 | 63 | 53 048 | 22
| ПушкПЗ1Р03 | 07.07.2025 19:00:02 | 83.97 | −0.51 | −0.60% | 84.48 | 84.03 | 83.88 | 84.24 | 83.96 | 56 | 47 019 | 14
| ПушкПЗБО1 | 07.07.2025 19:00:01 | 94.89 | −0.04 | −0.04% | 94.93 | 94.5 | 94.01 | 94.95 | 94.44 | 2 924 | 966 546 | 78
| ПЮДМ БО-П2 | 07.07.2025 19:00:01 | 99.4 | −0.36 | −0.36% | 99.76 | 99.45 | 99.32 | 99.58 | 99.47 | 11 | 109 418 | 8
| РазумИнвес | 07.07.2025 19:00:03 | 880 | −9 | −1.01% | 889 | 810 | 800.4 | 880 | 817.4 | 21 | 17 166 | 4
| Распадская | 07.07.2025 23:50:04 | 226.25 | −9.85 | −4.17% | 236.1 | 237.2 | 226.15 | 237.3 | 230.35 | 285 570 | 65 784 993 | 2 605
| РАТ 001-01 | 07.07.2025 19:00:02 | 92.83 | −0.16 | −0.17% | 92.99 | 92.99 | 92.83 | 92.99 | 92.89 | 48 | 44 585 | 8
| РВК-Ин1Р01 | 07.07.2025 19:00:01 | N/A | | | 95.82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГ Лиз 1P1 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГ Лиз 1P2 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГ Лиз 1P3 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГС СК ао | 07.07.2025 19:00:03 | 0.1942 | −0.0066 | −3.29% | 0.2008 | 0.2014 | 0.193 | 0.2028 | 0.196 | 4 706 000 | 922 808 | 456
| РДБанк ао | 07.07.2025 19:00:03 | 145.5 | −3.5 | −2.35% | 149 | 149.5 | 145.5 | 149.5 | 147 | 1 650 | 242 770 | 77
| РДВ ТЕХ 01 | 07.07.2025 19:00:02 | 99.94 | −0.02 | −0.02% | 99.96 | 99.92 | 99.87 | 99.96 | 99.92 | 1 291 | 1 289 907 | 109
| РЕАТОРГ1Р1 | 07.07.2025 19:00:01 | 97.84 | +0.26 | +0.27% | 97.58 | 97.88 | 97.3 | 97.88 | 97.54 | 227 | 66 423 | 60
| РегПрод1Р2 | 07.07.2025 19:00:01 | 88.31 | −0.32 | −0.36% | 88.63 | 88.34 | 87.96 | 88.34 | 88.1 | 22 | 12 114 | 6
| РегПрод1Р4 | 07.07.2025 19:00:01 | 89 | +0.8 | +0.91% | 88.2 | 88.2 | 87.56 | 89 | 88.09 | 375 | 330 335 | 96
| РегПродБ01 | 07.07.2025 19:00:02 | 102.75 | 0 | 0% | 102.75 | 102.84 | 102.6 | 102.84 | 102.66 | 587 | 602 614 | 35
| РедСофт2P4 | 07.07.2025 19:00:01 | 96.99 | −0.26 | −0.27% | 97.25 | 97.04 | 96.54 | 97.23 | 96.8 | 187 | 181 007 | 38
| РедСофт2P5 | 07.07.2025 19:00:02 | 107.21 | −1.64 | −1.51% | 108.85 | 105.05 | 105.05 | 108.47 | 107.4 | 127 | 136 395 | 28
| Реиннол1P2 | 07.07.2025 19:00:01 | 91.45 | −1.74 | −1.87% | 93.19 | 93.45 | 91.45 | 93.45 | 92.01 | 405 | 260 857 | 87
| Реиннол1P3 | 07.07.2025 19:00:02 | 100 | −0.06 | −0.06% | 100.06 | 100.07 | 99 | 100.07 | 99.86 | 301 | 300 564 | 35
| Рекорд01 | 07.07.2025 19:00:02 | 92.86 | −0.52 | −0.56% | 93.38 | 93.88 | 92.85 | 93.93 | 93.21 | 450 | 419 465 | 101
| РенДохПРО | 07.07.2025 19:00:02 | 972.5 | −5.5 | −0.56% | 978 | 988.5 | 966.5 | 988.5 | 971.5 | 4 976 | 4 833 482 | 50
| Ренессанс | 07.07.2025 23:50:04 | 124.4 | −1.24 | −0.99% | 125.64 | 126.42 | 124.4 | 126.5 | 125.22 | 569 570 | 71 318 682 | 5 575
| РенКредБО4 | 07.07.2025 19:00:01 | 96.01 | +0.06 | +0.06% | 95.95 | 95.95 | 95.95 | 96.08 | 96.01 | 24 | 23 042 | 9
| РенКредБО6 | 07.07.2025 19:00:01 | 92.66 | +0.04 | +0.04% | 92.62 | 92.62 | 92.32 | 92.67 | 92.53 | 190 | 175 806 | 41
| Рентал ПРО | 07.07.2025 19:00:03 | 970.9 | −2.8 | −0.29% | 973.7 | 974.9 | 964 | 976.2 | 969.6 | 6 025 | 5 841 762 | 309
| РесАлб1Р02 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РесБел 331 | 07.07.2025 19:00:00 | 95.6251 | −0.5865 | −0.61% | 96.2116 | 95.9503 | 95.5 | 95.9595 | 95.7774 | 56 | 4 228 363 | 32
| РесБел 334 | 07.07.2025 19:00:00 | 95.7 | +0.2002 | +0.21% | 95.4998 | 95.5001 | 95.5 | 95.9878 | 95.8302 | 57 | 4 306 242 | 14
| РесБел 335 | 07.07.2025 19:00:00 | 89.9199 | +0.85 | +0.95% | 89.0699 | 88.0005 | 88 | 89.9199 | 88.136 | 621 | 43 148 535 | 22
| РесБел 336 | 07.07.2025 19:00:00 | 89.8 | −0.197 | −0.22% | 89.997 | 89.8 | 89.8 | 89.8 | 89.8 | 138 | 9 769 598 | 3
| РЕСОЛиБП05 | 07.07.2025 19:00:01 | 98.58 | +0.08 | +0.08% | 98.5 | 98.77 | 98.58 | 98.83 | 98.76 | 81 | 79 999 | 17
| РЕСОЛиБП11 | 07.07.2025 19:00:01 | 101.11 | +0.5 | +0.50% | 100.61 | 100.51 | 99.61 | 101.7 | 100.26 | 335 | 335 860 | 56
| РЕСОЛиБП16 | 07.07.2025 19:00:02 | 102.58 | −11.39 | −9.99% | 113.97 | 102.59 | 102.58 | 102.59 | 102.58 | 5 | 5 129 | 2
| РЕСОЛиБП22 | 07.07.2025 19:00:01 | 92.68 | −0.01 | −0.01% | 92.69 | 92.46 | 92.4 | 92.84 | 92.5 | 157 | 145 231 | 23
| РЕСОЛиБП23 | 07.07.2025 19:00:02 | 110.5 | −1.4 | −1.25% | 111.9 | 110.57 | 110.15 | 112.51 | 110.75 | 22 648 | 25 051 660 | 340
| РЕСОЛиБП25 | 07.07.2025 19:00:02 | 97.01 | +0.13 | +0.13% | 96.88 | 96.88 | 96.33 | 99.49 | 98.3 | 1 032 | 1 014 482 | 110
| РЕСОЛиБП26 | 07.07.2025 19:00:02 | 119.61 | +18.59 | +18.40% | 101.02 | 119.35 | 119.35 | 119.61 | 119.54 | 28 | 33 470 | 3
| РЕСОЛиБП27 | 07.07.2025 19:00:02 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛиз2П1 | 07.07.2025 19:00:01 | 101.48 | −0.72 | −0.70% | 102.2 | 101.64 | 100.52 | 101.64 | 101.06 | 16 | 16 170 | 7
| РЕСОЛиз2П2 | 07.07.2025 19:00:01 | N/A | | | 99.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛиз2П5 | 07.07.2025 19:00:01 | 96.2 | +0.21 | +0.22% | 95.99 | 95.35 | 94.49 | 96.38 | 96.15 | 8 777 | 8 439 044 | 103
| РЕСОЛизБ03 | 07.07.2025 19:00:00 | N/A | | | 103.54 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБ04 | 07.07.2025 19:00:00 | N/A | | | 104.14 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБ05 | 07.07.2025 19:00:00 | N/A | | | 102.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБ06 | 07.07.2025 19:00:01 | 99.29 | +0.08 | +0.08% | 99.21 | 99.29 | 99.1 | 99.3 | 99.1 | 10 157 | 10 065 800 | 33
| РЕСОЛизБ09 | 07.07.2025 19:00:01 | N/A | | | 98.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБП1 | 07.07.2025 19:00:01 | 104.89 | +0.01 | +0.01% | 104.88 | 104.89 | 104.89 | 104.89 | 104.89 | 1 | 1 049 | 1
| РЕСОЛизБП8 | 07.07.2025 19:00:01 | 114.15 | −3.33 | −2.83% | 117.48 | 111.13 | 111.1 | 116.75 | 114.18 | 134 | 153 004 | 34
| РЕСОЛизБП9 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-01 | 07.07.2025 19:00:01 | N/A | | | 91.01 | N/A | N/A | N/A | 91.26 | 0 | 0 | 0
| РЖД 1Б-02 | 07.07.2025 19:00:01 | N/A | | | 89.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-03 | 07.07.2025 19:00:01 | N/A | | | 93.51 | N/A | N/A | N/A | 93.77 | 0 | 0 | 0
| РЖД 1Б-04 | 30.06.2025 19:00:00 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-05 | 30.06.2025 19:00:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-06 | 07.07.2025 19:00:01 | 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 | 07.07.2025 19:00:01 | N/A | | | 96.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-05R | 07.07.2025 19:00:00 | 94.48 | −0.5 | −0.53% | 94.98 | 94.5 | 94.48 | 94.99 | 94.6 | 39 | 36 893 | 22
| РЖД 1Р-06R | 07.07.2025 19:00:01 | 103.88 | −1.83 | −1.73% | 105.71 | 106.5 | 103.88 | 106.5 | 104.07 | 1 112 | 1 157 272 | 40
| РЖД 1Р-07R | 07.07.2025 19:00:01 | N/A | | | 106.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-08R | 07.07.2025 19:00:01 | 93.4 | −0.58 | −0.62% | 93.98 | 94.33 | 92.6 | 94.33 | 93.24 | 170 | 158 501 | 55
| РЖД 1Р-09R | 07.07.2025 19:00:01 | 99.91 | −0.29 | −0.29% | 100.2 | 99.91 | 99.91 | 99.91 | 99.91 | 1 | 999 | 1
| РЖД 1Р-13R | 07.07.2025 23:50:02 | 85.51 | +1.01 | +1.20% | 84.5 | 84.5 | 84.5 | 86.01 | 85.08 | 246 | 209 289 | 59
| РЖД 1Р-14R | 07.07.2025 23:50:02 | 85.22 | +0.73 | +0.86% | 84.49 | 84.5 | 84.02 | 85.41 | 84.61 | 383 | 324 049 | 91
| РЖД 1Р-15R | 07.07.2025 19:00:01 | 107.59 | +9.55 | +9.74% | 98.04 | 107.59 | 107.59 | 107.59 | 107.59 | 2 | 2 152 | 2
| РЖД 1Р-16R | 07.07.2025 23:50:02 | 91.94 | +0.05 | +0.05% | 91.89 | 91.8 | 91.5 | 92.49 | 91.85 | 1 725 | 1 584 487 | 215
| РЖД 1Р-17R | 07.07.2025 19:00:01 | 96.37 | +0.22 | +0.23% | 96.15 | 95.94 | 95.94 | 96.62 | 96.37 | 414 | 398 969 | 83
| РЖД 1Р-18R | 07.07.2025 19:00:01 | 93.98 | +0.88 | +0.95% | 93.1 | 93 | 92.01 | 93.98 | 93.14 | 28 | 26 080 | 10
| РЖД 1Р-19R | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-20R | 07.07.2025 23:50:02 | 87.85 | +0.01 | +0.01% | 87.84 | 87.58 | 87.11 | 88.43 | 87.83 | 2 716 | 2 385 356 | 86
| РЖД 1Р-21R | 07.07.2025 23:50:02 | 86.18 | −0.1 | −0.12% | 86.28 | 86.27 | 85.95 | 86.48 | 86.19 | 568 | 489 581 | 87
| РЖД 1Р-22R | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-23R | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-24R | 07.07.2025 23:50:02 | 94.44 | +0.63 | +0.67% | 93.81 | 94.32 | 93.86 | 94.47 | 94.12 | 208 | 195 774 | 66
| РЖД 1Р-25R | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-26R | 07.07.2025 19:00:01 | 98.58 | +0.24 | +0.24% | 98.34 | 98.4 | 98.32 | 98.66 | 98.5 | 13 207 | 13 008 460 | 489
| РЖД 1Р-27R | 07.07.2025 23:50:02 | 100.58 | +0.2 | +0.20% | 100.38 | 100.51 | 100.21 | 100.59 | 100.42 | 3 075 | 3 087 953 | 170
| РЖД 1Р-28R | 07.07.2025 19:00:01 | 97.18 | 0 | 0% | 97.18 | 97.18 | 96.76 | 97.37 | 97.21 | 24 216 | 23 539 166 | 795
| РЖД 1Р-29R | 07.07.2025 19:00:01 | 104.16 | −1.24 | −1.18% | 105.4 | 104.16 | 100 | 104.16 | 102.3 | 18 | 18 414 | 16
| РЖД 1Р-30R | 07.07.2025 19:00:02 | N/A | | | 103.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-31R | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-32R | 07.07.2025 19:00:02 | 98.99 | −0.13 | −0.13% | 99.12 | 99.12 | 98.6 | 99.9 | 99.02 | 15 357 | 15 206 097 | 489
| РЖД 1Р-33R | 07.07.2025 19:00:02 | 101.79 | +0.36 | +0.35% | 101.43 | 101.5 | 100.5 | 103.16 | 101.48 | 1 916 | 1 944 390 | 199
| РЖД 1Р-34R | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-35R | 01.07.2025 19:00:05 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-36R | 07.07.2025 23:50:02 | 116.07 | +0.35 | +0.30% | 115.72 | 115.72 | 114.09 | 116.7 | 115.81 | 3 651 | 4 228 334 | 157
| РЖД 1Р-37R | 07.07.2025 19:00:02 | 112.3 | 0 | 0% | 112.3 | 112.04 | 112.04 | 112.48 | 112.28 | 18 748 | 21 050 394 | 112
| РЖД 1Р-38R | 07.07.2025 23:50:02 | 112.99 | −0.1 | −0.09% | 113.09 | 113.29 | 112.75 | 113.5 | 113.05 | 27 896 | 31 536 780 | 565
| РЖД 1Р-39R | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-40R | 07.07.2025 19:00:02 | 112.75 | +1.04 | +0.93% | 111.71 | 111.72 | 111.64 | 114.89 | 112.17 | 31 563 | 35 405 589 | 313
| РЖД 1Р-41R | 07.07.2025 19:00:02 | 106.93 | +0.13 | +0.12% | 106.8 | 106.8 | 106.37 | 106.99 | 106.84 | 16 006 | 17 101 154 | 258
| РЖД 1Р-42R | 07.07.2025 19:00:02 | 108.76 | −0.74 | −0.68% | 109.5 | 109.5 | 108.61 | 109.74 | 109.07 | 6 513 | 7 103 924 | 258
| РЖД 1Р-43R | 07.07.2025 19:00:02 | 103.89 | −0.11 | −0.11% | 104 | 104.29 | 103.1 | 104.77 | 103.72 | 31 578 | 32 802 706 | 264
| РЖД 36 обл | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД Б01P1R | 07.07.2025 19:00:00 | 106.75 | +0.1 | +0.09% | 106.65 | 107.22 | 105.46 | 107.25 | 106.78 | 1 081 | 1 154 304 | 56
| РЖД Б01P2R | 07.07.2025 19:00:00 | 93.96 | +0.33 | +0.35% | 93.63 | 93.75 | 93.26 | 93.96 | 93.65 | 57 | 53 380 | 33
| РЖД Б01P3R | 07.07.2025 19:00:00 | 107.12 | −0.85 | −0.79% | 107.97 | 107.81 | 107.12 | 107.81 | 107.76 | 64 | 68 966 | 6
| РЖД Б01P4R | 07.07.2025 19:00:00 | 98.84 | −0.6 | −0.60% | 99.44 | 98.74 | 98.74 | 99.67 | 99.02 | 39 | 38 617 | 17
| РЖД БО-02 | 07.07.2025 19:00:00 | 100.1 | +0.09 | +0.09% | 100.01 | 100.03 | 100.02 | 100.14 | 100.1 | 835 | 835 987 | 48
| РЖД БО-05 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД БО-07 | 07.07.2025 19:00:00 | 95.05 | −1.44 | −1.49% | 96.49 | 94.85 | 94.85 | 95.13 | 95.04 | 9 | 8 554 | 7
| РЖД БО-11 | 04.07.2025 19:00:03 | N/A | | | 102.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД БО-17 | 07.07.2025 19:00:00 | 83.13 | +0.03 | +0.04% | 83.1 | 84.03 | 83.13 | 85.99 | 84.46 | 7 | 5 912 | 4
| РЖД-28 обл | 07.07.2025 19:00:00 | 106.89 | +0.79 | +0.74% | 106.1 | 105.02 | 103.16 | 107.63 | 104.72 | 272 | 284 833 | 58
| РЖД-30 обл | 07.07.2025 19:00:00 | 100.95 | −0.14 | −0.14% | 101.09 | 100.89 | 100.69 | 101.18 | 100.97 | 194 630 | 196 508 728 | 121
| РЖД-32 обл | 07.07.2025 19:00:00 | 93.91 | +0.4 | +0.43% | 93.51 | 93 | 93 | 93.91 | 93.3 | 3 903 | 3 641 385 | 70
| РЖД-33 обл | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-34 обл | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-35 обл | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-41 обл | 07.07.2025 19:00:00 | 110.16 | −0.03 | −0.03% | 110.19 | 110.19 | 109.93 | 111.3 | 110.19 | 152 | 167 494 | 46
| РЖД-42 обл | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖДЗО25-2Р | 07.07.2025 23:50:02 | 97.4 | −0.34 | −0.35% | 97.74 | 96.83 | 96.83 | 97.67 | 97.17 | 27 | 2 623 620 | 25
| РЖДЗО261ФР | 07.07.2025 23:50:02 | N/A | | | 96.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖДЗО26-2Р | 07.07.2025 23:50:02 | 91.88 | −0.02 | −0.02% | 91.9 | 91.88 | 91.88 | 91.88 | 91.88 | 1 | 91 880 | 1
| РЖДЗО28-1Р | 07.07.2025 23:50:02 | 81 | +0.03 | +0.04% | 80.97 | 81 | 81 | 81 | 81 | 1 | 81 000 | 1
| РЖДЗО282ФР | 07.07.2025 23:50:02 | 85.0083 | −1.7317 | −2.00% | 86.74 | 85.0083 | 85.0083 | 85.0083 | 85.0083 | 1 | 422 338 | 1
| РЖДЗО28-3Р | 07.07.2025 23:50:02 | 80.62 | +0.58 | +0.72% | 80.04 | 79.37 | 79.37 | 81.98 | 81.21 | 12 | 974 550 | 8
| РитйлБФ1P2 | 07.07.2025 19:00:01 | 94.06 | +0.15 | +0.16% | 93.91 | 93.45 | 93.32 | 94.44 | 93.9 | 893 | 838 505 | 123
| РКС2Р3 | 07.07.2025 19:00:01 | 86.27 | +0.36 | +0.42% | 85.91 | 86.42 | 85.6 | 86.42 | 85.85 | 1 485 | 1 274 936 | 175
| РКС2Р4 | 07.07.2025 19:00:02 | 82.65 | +0.4 | +0.49% | 82.25 | 82 | 81.76 | 82.76 | 82.16 | 4 170 | 3 425 882 | 233
| РКС2Р5 | 07.07.2025 19:00:02 | 104.55 | −0.13 | −0.12% | 104.68 | 104.03 | 103.87 | 108.69 | 105.12 | 4 950 | 5 203 617 | 323
| РКСЭталон1 | 07.07.2025 19:00:01 | 95.33 | −0.02 | −0.02% | 95.35 | 95.05 | 94.92 | 95.44 | 95.23 | 4 023 | 917 841 | 141
| РКСЭталон2 | 07.07.2025 19:00:01 | 92.78 | +0.09 | +0.10% | 92.69 | 92.39 | 92.38 | 92.79 | 92.64 | 3 815 | 1 538 801 | 78
| РКСЭталон3 | 07.07.2025 19:00:01 | 94.07 | +0.11 | +0.12% | 93.96 | 94.64 | 93.03 | 94.64 | 93.44 | 2 224 | 1 420 084 | 128
| РКСЭталон4 | 07.07.2025 19:00:02 | 102.75 | −0.2 | −0.19% | 102.95 | 102.77 | 102.27 | 103.25 | 102.8 | 5 947 | 4 114 935 | 281
| РКСЭталон5 | 07.07.2025 19:00:02 | 106.5 | −0.5 | −0.47% | 107 | 107 | 106.5 | 107 | 106.61 | 700 | 746 274 | 95
| РН-ЗапСиб | 07.07.2025 19:00:03 | 78.4 | −1 | −1.26% | 79.4 | 79 | 76.6 | 79.2 | 77.6 | 3 110 | 241 268 | 72
| РОВИ 1Р1 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роделен1P3 | 07.07.2025 19:00:01 | 102.15 | +0.3 | +0.29% | 101.85 | 101.98 | 101.85 | 102.5 | 102.12 | 412 | 339 168 | 82
| Роделен1P4 | 07.07.2025 19:00:01 | 99.39 | +0.3 | +0.30% | 99.09 | 99.09 | 98.92 | 99.39 | 99.1 | 952 | 943 422 | 86
| Роделен2P1 | 07.07.2025 19:00:01 | 93.67 | +0.1 | +0.11% | 93.57 | 93.7 | 93.16 | 93.7 | 93.5 | 2 216 | 2 071 977 | 157
| Роделен2P2 | 07.07.2025 19:00:02 | 87.74 | +0.84 | +0.97% | 86.9 | 86.24 | 86.24 | 88.73 | 87.4 | 1 669 | 1 458 625 | 258
| Роделен2P3 | 07.07.2025 19:00:02 | 105.5 | +0.17 | +0.16% | 105.33 | 105.33 | 104.52 | 105.88 | 105.25 | 2 227 | 2 343 903 | 183
| РОЛЬФ 1Р03 | 07.07.2025 19:00:02 | 90.67 | −0.17 | −0.19% | 90.84 | 90.79 | 90.67 | 91.28 | 91.06 | 2 289 | 2 084 465 | 49
| РОЛЬФ 1Р04 | 07.07.2025 19:00:02 | 100.25 | +0.2 | +0.20% | 100.05 | 99.77 | 99 | 100.3 | 99.73 | 5 682 | 5 666 768 | 391
| РОЛЬФ 1Р05 | 07.07.2025 19:00:02 | 103.88 | +0.09 | +0.09% | 103.79 | 103.36 | 102.52 | 105.2 | 104.02 | 2 701 | 2 809 618 | 433
| РОЛЬФ 1Р06 | 07.07.2025 19:00:02 | 100.35 | −0.14 | −0.14% | 100.49 | 100.57 | 99.8 | 100.57 | 100.03 | 746 | 746 189 | 70
| РОЛЬФ 1Р07 | 07.07.2025 19:00:02 | 104.99 | +0.9 | +0.86% | 104.09 | 104.09 | 103.51 | 105 | 104.28 | 5 703 | 5 946 849 | 338
| РОЛЬФ 1Р08 | 07.07.2025 19:00:02 | 101.88 | +0.03 | +0.03% | 101.85 | 101.85 | 101.7 | 102 | 101.88 | 15 946 | 16 245 754 | 796
| РосcетУрБ3 | 07.07.2025 19:00:01 | N/A | | | 100.47 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосcетУрБ4 | 07.07.2025 19:00:01 | 96 | −3.9 | −3.90% | 99.9 | 95.23 | 95.23 | 99.65 | 96 | 67 | 64 322 | 6
| Росагрл1Р2 | 07.07.2025 19:00:01 | 93.88 | +0.13 | +0.14% | 93.75 | 94 | 93.03 | 94 | 93.48 | 90 | 84 135 | 27
| Росагрл1Р3 | 07.07.2025 19:00:01 | 91.27 | −0.24 | −0.26% | 91.51 | 91.47 | 91.27 | 91.47 | 91.4 | 3 | 2 742 | 2
| Росагрл1Р4 | 07.07.2025 19:00:02 | 95.5 | −0.01 | −0.01% | 95.51 | 95.15 | 95.15 | 95.5 | 95.49 | 36 | 34 377 | 2
| Росагрл1Р5 | 07.07.2025 19:00:02 | 95.96 | −0.01 | −0.01% | 95.97 | 95.69 | 95.04 | 95.99 | 95.89 | 699 | 670 283 | 71
| Росагрл2Р1 | 07.07.2025 19:00:02 | 95.49 | +0.09 | +0.09% | 95.4 | 95.47 | 95.1 | 95.49 | 95.48 | 2 695 | 2 573 099 | 63
| Росагрл2Р3 | 07.07.2025 19:00:02 | 96.44 | −0.35 | −0.36% | 96.79 | 96.46 | 96 | 96.46 | 96.27 | 302 | 290 740 | 50
| Росагрл2Р5 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОСИНТЕРао | 07.07.2025 19:00:03 | 111.2 | 0 | 0% | 111.2 | 112.2 | 109.2 | 112.2 | 111 | 510 | 56 582 | 16
| Росморп1Р1 | 07.07.2025 19:00:01 | 96.07 | −1.91 | −1.95% | 97.98 | 96.44 | 96.04 | 96.44 | 96.26 | 28 | 6 739 | 11
| РОСНАН2P2 | 07.07.2025 19:00:01 | N/A | | | 97.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОСНАНО 8 | 07.07.2025 19:00:01 | 81.5 | −0.27 | −0.33% | 81.77 | 81.37 | 80.94 | 81.74 | 81.35 | 667 | 542 631 | 52
| Роснефть | 07.07.2025 23:50:04 | 426.6 | −0.1 | −0.02% | 426.7 | 426.9 | 423.95 | 429.9 | 426.7 | 3 071 615 | 1 310 639 131 | 56 135
| Роснфт1P1 | 07.07.2025 19:00:00 | N/A | | | 102.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P2 | 07.07.2025 19:00:00 | 101.73 | +1.73 | +1.73% | 100 | 101.73 | 101.73 | 101.73 | 101.73 | 4 | 4 069 | 2
| Роснфт1P3 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P4 | 07.07.2025 23:50:02 | 90.53 | +0.16 | +0.18% | 90.37 | 90.77 | 90.21 | 90.99 | 90.7 | 389 | 352 838 | 130
| Роснфт1P6 | 07.07.2025 19:00:00 | N/A | | | 100.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P7 | 07.07.2025 19:00:00 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P8 | 07.07.2025 19:00:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P1 | 07.07.2025 19:00:00 | N/A | | | 101.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P10 | 07.07.2025 19:00:01 | 92.07 | −1.85 | −1.97% | 93.92 | 93.92 | 92.07 | 93.92 | 92.86 | 20 | 18 572 | 13
| Роснфт2P11 | 07.07.2025 11:28:22 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P12 | 07.07.2025 19:00:01 | 103.0706 | 0 | 0% | 103.0706 | 104.4804 | 103.0706 | 104.4804 | 104.0785 | 5 | 56 999 | 5
| Роснфт2P13 | 07.07.2025 19:00:01 | 114.3534 | +10.3535 | +9.96% | 103.9999 | 114.3513 | 114.3513 | 114.3534 | 113.4802 | 4 | 50 291 | 3
| Роснфт2P2 | 07.07.2025 19:00:00 | N/A | | | 101.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P3 | 07.07.2025 19:00:00 | 96.31 | +0.41 | +0.43% | 95.9 | 96.33 | 95.99 | 96.4 | 96.14 | 28 | 26 920 | 12
| Роснфт2P4 | 07.07.2025 23:50:02 | 98.37 | +0.57 | +0.58% | 97.8 | 98.12 | 98.12 | 98.4 | 98.19 | 267 | 262 171 | 59
| Роснфт2P5 | 07.07.2025 23:50:02 | 86.7 | +0.76 | +0.88% | 85.94 | 86.33 | 85.97 | 86.76 | 86.45 | 310 | 267 986 | 66
| Роснфт2P6 | 07.07.2025 19:00:01 | 90.22 | +1.85 | +2.09% | 88.37 | 87.32 | 87.25 | 93.84 | 88.99 | 21 | 18 689 | 16
| Роснфт2P7 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P8 | 07.07.2025 19:00:01 | 89.94 | −5.05 | −5.32% | 94.99 | 92.54 | 89.94 | 93.63 | 91.48 | 391 | 357 698 | 112
| Роснфт2P9 | 07.07.2025 19:00:01 | 95.05 | −0.93 | −0.97% | 95.98 | 95.94 | 95.05 | 96.44 | 95.8 | 10 | 9 580 | 9
| Роснфт3P01 | 07.07.2025 19:00:01 | N/A | | | 101.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт3P02 | 07.07.2025 19:00:01 | N/A | | | 101.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт4P1 | 04.07.2025 19:00:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт4P2 | 07.07.2025 19:00:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт4P3 | 07.07.2025 19:00:02 | N/A | | | 96.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россет1Р10 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россет1Р11 | 07.07.2025 23:50:02 | 97.2 | +0.11 | +0.11% | 97.09 | 97.14 | 96.5 | 97.2 | 97.09 | 3 235 | 3 140 739 | 316
| Россет1Р12 | 03.07.2025 19:00:05 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россет1Р13 | 07.07.2025 23:50:02 | 98.63 | −0.22 | −0.22% | 98.85 | 98.85 | 98.26 | 99.49 | 98.6 | 4 548 | 4 484 492 | 230
| Россет1Р14 | 07.07.2025 19:00:02 | 99.51 | +0.04 | +0.04% | 99.47 | 99.58 | 99.2 | 99.7 | 99.58 | 2 562 | 2 551 270 | 93
| Россет1Р15 | 07.07.2025 19:00:02 | 105.6 | +0.1 | +0.09% | 105.5 | 105.95 | 105.05 | 109.28 | 105.67 | 3 390 | 3 582 335 | 145
| Россет1Р16 | 07.07.2025 19:00:02 | 104.1 | −0.07 | −0.07% | 104.17 | 104.16 | 103.88 | 104.17 | 104.04 | 6 873 | 7 150 385 | 129
| Россет1Р17 | 07.07.2025 19:00:02 | 101.45 | −0.3 | −0.29% | 101.75 | 101.5 | 101 | 101.69 | 101.43 | 10 764 | 10 917 433 | 58
| Россети | 07.07.2025 23:50:04 | 0.06634 | −0.00036 | −0.54% | 0.0667 | 0.06708 | 0.06594 | 0.06766 | 0.06662 | 1 746 620 000 | 116 344 999 | 6 666
| Россети СК | 07.07.2025 19:00:03 | 14.7 | +0.12 | +0.82% | 14.58 | 14.92 | 14.58 | 14.94 | 14.72 | 11 430 | 168 211 | 74
| Россети Ур | 07.07.2025 23:50:04 | 0.3396 | −0.0328 | −8.81% | 0.3724 | 0.3608 | 0.3364 | 0.3608 | 0.3428 | 219 560 000 | 75 280 228 | 4 453
| Россети1Р7 | 07.07.2025 19:00:01 | 98.11 | +0.72 | +0.74% | 97.39 | 97.39 | 97.18 | 98.86 | 98.4 | 62 | 61 009 | 30
| Россети1Р8 | 07.07.2025 19:00:01 | 100.32 | −0.06 | −0.06% | 100.38 | 100.09 | 100.08 | 100.32 | 100.1 | 14 | 14 014 | 3
| Россети1Р9 | 03.07.2025 19:00:05 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ 01 | 07.07.2025 19:00:00 | N/A | | | 139.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ Б1 | 07.07.2025 19:00:00 | N/A | | | 96.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P1 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P2 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P3 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P1 | 07.07.2025 19:00:01 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P2 | 07.07.2025 19:00:01 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P3 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P1 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P2 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P3 | 07.07.2025 19:00:02 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМБ2 | 07.07.2025 19:00:02 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоссЦP03 | 07.07.2025 19:00:02 | 97.84 | +0.14 | +0.14% | 97.7 | 97.78 | 97.52 | 97.89 | 97.68 | 7 123 | 6 957 696 | 235
| РоссЦентр | 07.07.2025 23:50:04 | 0.6154 | 0 | 0% | 0.6154 | 0.6122 | 0.608 | 0.62 | 0.6136 | 33 223 000 | 20 383 905 | 2 289
| РоссЮг ао | 07.07.2025 23:50:04 | 0.06885 | −0.0008 | −1.15% | 0.06965 | 0.0691 | 0.0685 | 0.0699 | 0.06895 | 18 540 000 | 1 278 098 | 196
| Ростел -ао | 07.07.2025 23:50:04 | 57.52 | −0.86 | −1.47% | 58.38 | 58.38 | 57.34 | 59.31 | 57.89 | 5 436 930 | 314 768 588 | 18 389
| Ростел -ап | 07.07.2025 23:50:04 | 59.6 | −1.1 | −1.81% | 60.7 | 60.7 | 59.5 | 61 | 60.05 | 1 412 870 | 84 841 919 | 5 233
| Ростел1P1R | 07.07.2025 19:00:00 | 102.89 | +0.83 | +0.81% | 102.06 | 105.79 | 102.1 | 105.79 | 102.92 | 17 | 17 496 | 11
| Ростел1P2R | 07.07.2025 19:00:00 | 105.51 | +0.2 | +0.19% | 105.31 | 105.3 | 104.32 | 106 | 105.01 | 10 371 | 10 890 859 | 76
| Ростел1P3R | 07.07.2025 19:00:00 | 97.29 | +0.16 | +0.16% | 97.13 | 97.04 | 97 | 97.29 | 97.16 | 96 | 93 269 | 22
| Ростел1P4R | 07.07.2025 19:00:01 | 101.43 | −0.19 | −0.19% | 101.62 | 102.77 | 101.35 | 102.77 | 101.47 | 620 | 629 138 | 70
| Ростел1P5R | 07.07.2025 19:00:01 | 98.3 | +0.04 | +0.04% | 98.26 | 97.82 | 97.67 | 98.3 | 98.12 | 37 | 36 304 | 9
| Ростел1P7R | 07.07.2025 19:00:02 | 98.8 | +0.1 | +0.10% | 98.7 | 98.75 | 98.57 | 98.8 | 98.75 | 14 357 | 14 177 508 | 42
| Ростел1P8R | 07.07.2025 19:00:02 | 99.68 | +0.14 | +0.14% | 99.54 | 99.54 | 99.43 | 99.76 | 99.52 | 29 | 28 862 | 16
| Ростел1P9R | 07.07.2025 19:00:02 | 98.69 | −0.31 | −0.31% | 99 | 98.96 | 98.69 | 99.63 | 99.07 | 160 | 158 518 | 43
| Ростел2P10 | 07.07.2025 19:00:01 | 95.72 | +0.01 | +0.01% | 95.71 | 95.29 | 95.29 | 95.72 | 95.7 | 137 | 131 114 | 21
| Ростел2P11 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P12 | 07.07.2025 19:00:01 | N/A | | | 98.92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P13 | 07.07.2025 19:00:01 | 97.86 | +0.02 | +0.02% | 97.84 | 98.36 | 96.74 | 98.65 | 97.59 | 55 | 53 675 | 28
| Ростел2P14 | 07.07.2025 19:00:02 | 98.05 | +0.02 | +0.02% | 98.03 | 97.8 | 97.78 | 98.19 | 98.07 | 1 039 | 1 018 898 | 158
| Ростел2P1R | 07.07.2025 19:00:01 | 95.47 | +0.47 | +0.49% | 95 | 95.39 | 95.26 | 95.54 | 95.46 | 175 | 167 055 | 25
| Ростел2P2R | 07.07.2025 23:50:02 | 87.61 | −0.12 | −0.14% | 87.73 | 87.74 | 87.08 | 87.83 | 87.28 | 1 162 | 1 014 223 | 66
| Ростел2P5R | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P6R | 07.07.2025 19:00:01 | 91.92 | −0.09 | −0.10% | 92.01 | 92.03 | 91.4 | 92.39 | 92.17 | 199 | 183 412 | 30
| Ростел2P7R | 07.07.2025 19:00:01 | 95.77 | −1.33 | −1.37% | 97.1 | 95.42 | 94.28 | 95.77 | 94.93 | 12 | 11 392 | 9
| Ростел2P9R | 07.07.2025 19:00:01 | 95.29 | +0.19 | +0.20% | 95.1 | 95.1 | 95.02 | 95.84 | 95.2 | 147 | 139 951 | 52
| РостелP10R | 07.07.2025 19:00:02 | 102.2 | 0 | 0% | 102.2 | 103.99 | 102.2 | 103.99 | 102.54 | 16 | 16 406 | 7
| РостелP11R | 07.07.2025 19:00:02 | 99.17 | +0.11 | +0.11% | 99.06 | 99.06 | 98.9 | 99.25 | 98.92 | 137 | 135 524 | 13
| РостелP12R | 07.07.2025 19:00:02 | 100.03 | +0.08 | +0.08% | 99.95 | 99.99 | 99.8 | 100.07 | 99.95 | 385 | 384 809 | 88
| РостелP13R | 07.07.2025 19:00:02 | 101.87 | +0.09 | +0.09% | 101.78 | 101.7 | 101.4 | 101.88 | 101.58 | 3 250 | 3 301 200 | 285
| РостелP14R | 07.07.2025 19:00:02 | 104.07 | −0.89 | −0.85% | 104.96 | 104.59 | 104.05 | 105.05 | 104.31 | 4 515 | 4 709 697 | 160
| РостелP15R | 07.07.2025 19:00:02 | 105.39 | +0.14 | +0.13% | 105.25 | 105.25 | 104.43 | 105.5 | 105.39 | 27 624 | 29 112 960 | 156
| РостелP16R | 07.07.2025 19:00:02 | 103.88 | +0.91 | +0.88% | 102.97 | 103.22 | 102.6 | 103.99 | 103.23 | 40 745 | 42 059 417 | 126
| РостелP17R | 07.07.2025 19:00:02 | 103.12 | −0.08 | −0.08% | 103.2 | 103.5 | 102.02 | 103.5 | 103.24 | 9 398 | 9 702 126 | 64
| РостелP18R | 07.07.2025 19:00:02 | 100.72 | −1.06 | −1.04% | 101.78 | 100.52 | 100.52 | 101.93 | 100.98 | 438 | 442 275 | 48
| РОСЭКСИМБ1 | 07.07.2025 19:00:00 | 99 | −0.34 | −0.34% | 99.34 | 99 | 99 | 99 | 99 | 3 | 2 970 | 1
| РоялКапБ1 | 07.07.2025 19:00:02 | 83.57 | +2.57 | +3.17% | 81 | 80.77 | 80 | 84.81 | 81.65 | 418 | 341 288 | 51
| РоялКапБ10 | 07.07.2025 19:00:01 | 79 | +0.61 | +0.78% | 78.39 | 78.39 | 77.33 | 79.62 | 78.18 | 687 | 537 076 | 98
| РоялКапБ2 | 07.07.2025 19:00:02 | 98.95 | +0.24 | +0.24% | 98.71 | 98.4 | 98.01 | 98.97 | 98.71 | 1 207 | 1 191 425 | 123
| РоялКапБО8 | 07.07.2025 19:00:01 | 98.18 | +0.39 | +0.40% | 97.79 | 97.98 | 97.04 | 98.18 | 97.67 | 534 | 521 563 | 92
| РоялКапБО9 | 07.07.2025 19:00:01 | 84.18 | +1.66 | +2.01% | 82.52 | 82.9 | 81.76 | 84.2 | 83.22 | 306 | 254 638 | 79
| РСГ-Фин1Р1 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСГ-Фин1Р2 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСГ-ФинБ01 | 07.07.2025 19:00:00 | 102.46 | −3.93 | −3.69% | 106.39 | 100.04 | 100.03 | 102.46 | 100.52 | 16 | 16 084 | 9
| РсетВол ао | 07.07.2025 23:50:04 | 0.09745 | +0.0033 | +3.51% | 0.09415 | 0.09455 | 0.09375 | 0.0988 | 0.0968 | 275 510 000 | 26 643 135 | 2 752
| РСетиЛЭ | 07.07.2025 23:50:04 | 13.21 | −0.48 | −3.51% | 13.69 | 13.62 | 13.1 | 13.76 | 13.32 | 313 800 | 4 181 125 | 581
| РСетиЛЭ1P1 | 07.07.2025 19:00:02 | 98.9 | −0.2 | −0.20% | 99.1 | 99.46 | 98.51 | 99.61 | 99.08 | 5 382 | 5 332 519 | 238
| РСетиЛЭБО5 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСетиЛЭ-п | 07.07.2025 23:50:04 | 212.9 | −3.15 | −1.46% | 216.05 | 216.95 | 212.25 | 217.95 | 214.95 | 328 140 | 70 535 719 | 4 333
| РСетиМР ао | 07.07.2025 23:50:04 | 1.3735 | +0.0175 | +1.29% | 1.356 | 1.3555 | 1.349 | 1.382 | 1.37 | 82 563 000 | 113 123 255 | 5 039
| РСетиМР1P6 | 07.07.2025 19:00:02 | 99.2 | +0.2 | +0.20% | 99 | 99.21 | 98.8 | 99.34 | 99.16 | 609 | 603 888 | 76
| РСетиМР1P7 | 07.07.2025 19:00:02 | 101.77 | +1.77 | +1.77% | 100 | 100.95 | 99.33 | 101.87 | 100.66 | 862 | 867 729 | 81
| РСетиМР1P8 | 07.07.2025 23:50:02 | 102.49 | +0.3 | +0.29% | 102.19 | 102.19 | 101.99 | 102.49 | 102.27 | 1 498 | 1 531 939 | 127
| РСетиМР1Р5 | 07.07.2025 19:00:02 | 100 | −0.21 | −0.21% | 100.21 | 100.26 | 99.5 | 101.98 | 100.29 | 3 104 | 3 112 865 | 271
| РСетиСЗ ао | 07.07.2025 23:50:04 | 0.0831 | −0.00115 | −1.36% | 0.08425 | 0.08445 | 0.08255 | 0.0859 | 0.08385 | 110 130 000 | 9 236 972 | 834
| РСетиСЗ1Р1 | 07.07.2025 19:00:02 | 101.57 | +0.09 | +0.09% | 101.48 | 101.48 | 101.1 | 102 | 101.7 | 3 793 | 3 857 563 | 111
| РСетиЦП ао | 07.07.2025 23:50:04 | 0.4186 | −0.0024 | −0.57% | 0.421 | 0.4209 | 0.4152 | 0.423 | 0.4189 | 115 660 000 | 48 451 010 | 2 676
| РсетСиб ао | 07.07.2025 23:50:04 | 0.491 | −0.012 | −2.39% | 0.503 | 0.504 | 0.486 | 0.516 | 0.502 | 19 440 000 | 9 754 251 | 1 711
| РСТ-01 | 07.07.2025 19:00:02 | 97.18 | +0.29 | +0.30% | 96.89 | 96.9 | 96.5 | 97.2 | 96.92 | 886 | 858 738 | 87
| РСТомск ао | 07.07.2025 19:00:03 | 0.526 | −0.004 | −0.75% | 0.53 | 0.544 | 0.522 | 0.544 | 0.528 | 60 000 | 31 720 | 6
| РСТомск ап | 07.07.2025 19:00:03 | 0.337 | +0.006 | +1.81% | 0.331 | 0.332 | 0.329 | 0.353 | 0.331 | 740 000 | 252 240 | 40
| РСХБ 01Т1 | 07.07.2025 19:00:01 | 57.69 | −0.56 | −0.96% | 58.25 | 58.33 | 57 | 58.35 | 57.63 | 18 333 | 10 564 585 | 274
| РСХБ 06Т1 | 07.07.2025 19:00:00 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 07Т1 | 07.07.2025 19:00:00 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 08Т1 | 07.07.2025 19:00:00 | 83.39 | −0.06 | −0.07% | 83.45 | 83.62 | 83.26 | 83.66 | 83.5 | 1 005 | 839 149 | 96
| РСХБ 09Т1 | 07.07.2025 19:00:01 | 57.61 | −0.73 | −1.25% | 58.34 | 58.28 | 57.5 | 58.3 | 57.77 | 1 313 | 758 483 | 116
| РСХБ 11В1 | 07.07.2025 19:00:01 | 97.9912 | +2.1734 | +2.27% | 95.8178 | 97.9911 | 97.9911 | 97.9912 | 97.9912 | 2 | 154 503 | 2
| РСХБ 2Р14 | 07.07.2025 19:00:01 | 101.25 | +0.33 | +0.33% | 100.92 | 100.89 | 100.89 | 102.47 | 101.32 | 2 378 | 2 409 325 | 41
| РСХБ 31Т1 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ Акции | 07.07.2025 18:49:54 | 4 400 | −10 | −0.23% | 4 410 | 4 350 | 4 320 | 4 420 | 4 360 | 6 | 26 150 | 5
| РСХБ БО-7Р | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО9 | 07.07.2025 19:00:00 | N/A | | | 104.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ Облиг | 07.07.2025 19:00:02 | 2 915 | −15 | −0.51% | 2 930 | 2 935 | 2 895 | 2 935 | 2 925 | 92 | 269 140 | 38
| РСХБ С01Е1 | 07.07.2025 19:00:01 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ Сбал | 07.07.2025 19:00:02 | 3 060 | −15 | −0.49% | 3 075 | 3 060 | 3 060 | 3 060 | 3 060 | 31 | 94 860 | 1
| РСХБ2Р04 | 07.07.2025 19:00:01 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ2Р1 | 07.07.2025 19:00:01 | 97.05 | +0.26 | +0.27% | 96.79 | 97.04 | 96.66 | 97.07 | 96.84 | 401 | 388 318 | 60
| РСХБ2Р12 | 07.07.2025 23:50:02 | 93.87 | +0.14 | +0.15% | 93.73 | 94.04 | 93.22 | 94.04 | 93.75 | 880 | 825 001 | 78
| РСХБ2Р16 | 07.07.2025 19:00:01 | 93.25 | +0.25 | +0.27% | 93 | 93.19 | 92.85 | 93.29 | 93.08 | 999 | 929 824 | 28
| РСХБ2Р2 | 07.07.2025 19:00:01 | 99.92 | −0.13 | −0.13% | 100.05 | 100 | 99.83 | 100.1 | 100.05 | 268 116 | 268 253 664 | 868
| РСХБ2Р28 | 07.07.2025 19:00:02 | N/A | | | 99.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ2Р29 | 07.07.2025 19:00:02 | 99.84 | +0.09 | +0.09% | 99.75 | 99.74 | 99.65 | 99.84 | 99.73 | 129 | 128 650 | 38
| РСХБ2Р3 | 07.07.2025 19:00:02 | 99.7 | −0.05 | −0.05% | 99.75 | 99.7 | 99.5 | 99.94 | 99.58 | 28 046 | 27 928 125 | 488
| РСХБДолРын | 07.07.2025 19:00:03 | 1 460 | 0 | 0% | 1 460 | 1 435 | 1 435 | 1 460 | 1 435 | 2 003 | 2 874 335 | 4
| РСЭКСМБ1Р1 | 07.07.2025 19:00:00 | 101.0829 | −0.3851 | −0.38% | 101.468 | 94.3798 | 94.3798 | 101.0829 | 97.7314 | 2 | 154 094 | 2
| РСЭКСМБ2Р1 | 07.07.2025 19:00:01 | 96.4 | 0 | 0% | 96.4 | 96.4 | 96.4 | 96.4 | 96.4 | 45 | 43 380 | 2
| РСЭКСМБ2Р2 | 07.07.2025 19:00:01 | 102.5 | 0 | 0% | 102.5 | 102.3 | 102.2 | 102.89 | 102.44 | 22 | 22 537 | 6
| РСЭКСМБ2Р3 | 07.07.2025 19:00:01 | 82.79 | −0.12 | −0.14% | 82.91 | 82.79 | 82.79 | 82.79 | 82.79 | 1 | 828 | 1
| РСЭКСМБ2Р4 | 07.07.2025 19:00:01 | 98.25 | −0.19 | −0.19% | 98.44 | 98.44 | 98.25 | 98.75 | 98.31 | 10 500 | 10 322 496 | 107
| РСЭКСМБ2Р5 | 07.07.2025 23:50:02 | 97.13 | −0.41 | −0.42% | 97.54 | 97.42 | 96.81 | 97.43 | 97.25 | 1 670 | 1 624 131 | 104
| Рубеж 1P2 | 07.07.2025 19:00:02 | 90.8 | −0.46 | −0.50% | 91.26 | 91.25 | 90.13 | 91.25 | 90.71 | 1 209 | 1 096 692 | 77
| Румберг1P1 | 07.07.2025 19:00:02 | 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 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Румберг1P4 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| Румбрг1P12 | 01.04.2025 19:00:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Румбрг1P13 | 07.07.2025 19:00:02 | N/A | | | 12.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Румбрг1P5 | 07.07.2025 19:00:02 | N/A | | | 32.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Румбрг1P9 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Русагро | 07.07.2025 23:50:04 | 104.98 | −1.48 | −1.39% | 106.46 | 106.2 | 104.72 | 106.7 | 105.52 | 2 716 825 | 286 658 821 | 28 225
| РУСАЛ 1Р10 | 07.07.2025 19:00:02 | 97.5 | +0.38 | +0.39% | 97.12 | 97.13 | 97.1 | 97.5 | 97.29 | 1 400 | 1 362 092 | 58
| РУСАЛ 1Р11 | 07.07.2025 19:00:02 | 98.08 | +1.06 | +1.09% | 97.02 | 96.98 | 95.55 | 98.08 | 97.05 | 2 342 | 2 272 858 | 178
| РУСАЛ 1Р12 | 07.07.2025 19:00:02 | 101.3811 | −1.0189 | −1.00% | 102.4 | 102.6697 | 101.3811 | 102.6698 | 101.6963 | 8 894 | 99 445 615 | 143
| РУСАЛ 1Р14 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РУСАЛ 1Р2 | 07.07.2025 19:00:01 | 98.9 | −1.198 | −1.20% | 100.098 | 99.6976 | 98.9 | 99.6976 | 99.7462 | 4 | 43 627 | 4
| РУСАЛ 1Р3 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РУСАЛ 1Р4 | 07.07.2025 19:00:01 | 99.99 | +0.09 | +0.09% | 99.9 | 99.99 | 99.99 | 99.99 | 99.99 | 1 | 21 464 | 1
| РУСАЛ 1Р6 | 07.07.2025 19:00:02 | 99.2802 | −1.0265 | −1.02% | 100.3067 | 100.5704 | 99.2802 | 100.5704 | 100.3921 | 65 | 713 381 | 21
| РУСАЛ 1Р7 | 07.07.2025 19:00:02 | 100.7883 | −0.8112 | −0.80% | 101.5995 | 101.1931 | 100.7883 | 101.983 | 101.6713 | 44 | 490 797 | 19
| РУСАЛ 1Р8 | 07.07.2025 19:00:02 | 106.8125 | +1.2229 | +1.16% | 105.5896 | 106.3006 | 104.8835 | 106.8163 | 106.3822 | 41 | 343 854 | 22
| РУСАЛ 1Р9 | 07.07.2025 19:00:02 | 97.95 | +0.59 | +0.61% | 97.36 | 97.4 | 97.2 | 97.98 | 97.62 | 9 430 | 9 205 867 | 170
| РУСАЛ ао | 07.07.2025 23:50:04 | 29.73 | −0.475 | −1.57% | 30.205 | 30.165 | 29.67 | 30.335 | 29.935 | 13 226 170 | 395 956 757 | 19 756
| РУСАЛ БО05 | 07.07.2025 19:00:01 | 99.0985 | −1.6015 | −1.59% | 100.7 | 100.2972 | 99.0985 | 100.3954 | 100.4077 | 37 | 404 951 | 16
| РУСАЛ БО06 | 07.07.2025 19:00:01 | 99.1907 | −1.2 | −1.20% | 100.3907 | 99.9891 | 99.1907 | 100.489 | 100.1928 | 19 | 208 701 | 13
| РУСАЛБрБ01 | 07.07.2025 19:00:00 | 88.37 | −0.12 | −0.14% | 88.49 | 89.05 | 87.72 | 89.36 | 88.51 | 13 | 11 507 | 10
| РусГид2Р01 | 07.07.2025 19:00:02 | 100.53 | −0.14 | −0.14% | 100.67 | 100.67 | 100.25 | 100.7 | 100.39 | 133 639 | 134 156 810 | 332
| РусГид2Р02 | 07.07.2025 19:00:02 | N/A | | | 100.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РусГид2Р03 | 07.07.2025 19:00:02 | 105.11 | −0.38 | −0.36% | 105.49 | 105.6 | 104.51 | 107 | 105.44 | 5 317 | 5 606 185 | 244
| РусГид2Р04 | 07.07.2025 19:00:02 | 105.85 | −0.1 | −0.09% | 105.95 | 105.95 | 105.48 | 106.15 | 105.87 | 6 401 | 6 777 011 | 260
| РусГид2Р05 | 07.07.2025 23:50:02 | 101.5 | +0.08 | +0.08% | 101.42 | 101.72 | 101.11 | 101.72 | 101.46 | 2 233 | 2 265 607 | 133
| РусГид2Р06 | 07.07.2025 19:00:02 | 100.55 | +0.01 | +0.01% | 100.54 | 100.54 | 100.28 | 100.99 | 100.54 | 4 186 | 4 208 811 | 93
| РусГидБП10 | 07.07.2025 19:00:01 | 98.5 | −0.04 | −0.04% | 98.54 | 98.67 | 98.49 | 98.77 | 98.5 | 700 206 | 689 702 980 | 23
| РусГидБП11 | 07.07.2025 19:00:01 | 94.93 | +0.02 | +0.02% | 94.91 | 94.89 | 94.68 | 94.95 | 94.8 | 257 | 243 645 | 43
| РусГидБП12 | 07.07.2025 19:00:01 | 98.09 | −0.12 | −0.12% | 98.21 | 98.72 | 97.93 | 98.73 | 98.12 | 4 873 | 4 781 308 | 241
| РусГидБП13 | 07.07.2025 19:00:02 | 104.5 | +0.43 | +0.41% | 104.07 | 104.46 | 103.7 | 104.5 | 104.34 | 7 623 | 7 953 764 | 99
| РусГидрБП6 | 07.07.2025 23:50:02 | 92.19 | +0.21 | +0.23% | 91.98 | 91.28 | 91.28 | 92.2 | 92 | 2 707 | 2 490 482 | 51
| РусГидрБП7 | 07.07.2025 19:00:01 | 96.34 | +0.07 | +0.07% | 96.27 | 96.49 | 96.27 | 96.49 | 96.35 | 340 | 327 598 | 68
| РусГидрБП9 | 07.07.2025 19:00:01 | 95.58 | +0.23 | +0.24% | 95.35 | 95.37 | 95.35 | 96.34 | 95.59 | 413 | 394 851 | 96
| РусГидро | 07.07.2025 23:50:04 | 0.4489 | −0.002 | −0.44% | 0.4509 | 0.4509 | 0.4459 | 0.452 | 0.4487 | 150 866 000 | 67 690 618 | 6 902
| Русолово | 07.07.2025 23:50:04 | 0.5792 | −0.0004 | −0.07% | 0.5796 | 0.5792 | 0.575 | 0.5848 | 0.5792 | 8 153 000 | 4 722 999 | 648
| РуссНфт ао | 07.07.2025 23:50:04 | 120.25 | −1.6 | −1.31% | 121.85 | 122 | 118.9 | 122.3 | 119.85 | 5 510 065 | 660 466 306 | 27 884
| РУССОЙЛ-01 | 07.07.2025 19:00:01 | 82.64 | +0.24 | +0.29% | 82.4 | 82.31 | 81.91 | 83.69 | 82.6 | 283 | 233 772 | 52
| РФ ЗО 25 Е | 07.07.2025 19:00:02 | 98 | −0.95 | −0.96% | 98.95 | 98.3102 | 98 | 98.4835 | 98.1546 | 37 | 337 787 488 | 23
| РФ ЗО 26 Д | 07.07.2025 19:00:02 | 100.9501 | −0.0499 | −0.05% | 101 | 101 | 100.9501 | 101 | 101.1045 | 62 | 987 208 697 | 17
| РФ ЗО 27 Д | 07.07.2025 19:00:02 | 99.81 | +0.16 | +0.16% | 99.65 | 99.81 | 99.81 | 99.81 | 99.81 | 1 | 15 737 123 | 1
| РФ ЗО 27 Е | 07.07.2025 19:00:02 | 88.1 | −0.8804 | −0.99% | 88.9804 | 89.3406 | 88.1 | 89.5 | 89.0563 | 8 | 66 265 207 | 8
| РФ ЗО 28 Д | 07.07.2025 23:50:02 | 119.9989 | −0.6699 | −0.56% | 120.6688 | 121.5865 | 119.5123 | 121.5865 | 120.0513 | 4 919 | 465 548 350 | 188
| РФ ЗО 29 Д | 07.07.2025 19:00:02 | 95.3248 | −0.4252 | −0.44% | 95.75 | 96.2184 | 95.3248 | 96.25 | 95.9311 | 3 | 45 376 584 | 3
| РФ ЗО 30 Д | 07.07.2025 23:50:02 | 104.4999 | −0.5986 | −0.57% | 105.0985 | 105.0985 | 103.5135 | 105.099 | 103.7715 | 1 359 000 | 5 558 898 | 68
| РФ ЗО 32 Е | 07.07.2025 19:00:02 | 71 | −0.85 | −1.18% | 71.85 | 71 | 71 | 71 | 71 | 5 | 33 018 657 | 1
| РФ ЗО 35 Д | 07.07.2025 19:00:02 | 87.99 | −0.51 | −0.58% | 88.5 | 88.5 | 87.6 | 88.5 | 88.2923 | 10 | 138 786 568 | 8
| РФ ЗО 36 Е | 07.07.2025 19:00:02 | 67.5 | −0.7 | −1.03% | 68.2 | 68.2 | 67.5 | 68.2 | 67.8191 | 11 | 69 386 614 | 5
| РФ ЗО 42 Д | 07.07.2025 19:00:02 | 87.01 | −0.89 | −1.01% | 87.9 | 86.2 | 86.2 | 87.01 | 86.605 | 2 | 27 310 159 | 2
| РФ ЗО 43 Д | 07.07.2025 19:00:02 | 89 | +1 | +1.14% | 88 | 89 | 89 | 89 | 92.2727 | 1 | 14 032 701 | 1
| РФ ЗО 47 Д | 07.07.2025 19:00:02 | 80.96 | −0.53 | −0.65% | 81.49 | 80.3501 | 80.3501 | 80.96 | 82.2765 | 4 | 50 875 637 | 4
| РЭО-01 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЭО-02 | 07.07.2025 19:00:01 | 99.4 | −0.01 | −0.01% | 99.41 | 99.4 | 99.36 | 99.88 | 99.56 | 85 | 79 336 | 9
| РязЭнСб | 07.07.2025 19:00:03 | 28.42 | −0.28 | −0.98% | 28.7 | 28.6 | 28.3 | 28.7 | 28.48 | 25 600 | 729 022 | 112
| Садко 1P1 | 07.07.2025 19:00:02 | 101.4 | +0.4 | +0.40% | 101 | 101.58 | 100.94 | 101.58 | 101.37 | 537 | 544 351 | 82
| СамарОбл14 | 07.07.2025 19:00:01 | 92.08 | −0.17 | −0.18% | 92.25 | 92.1 | 91.75 | 92.18 | 91.99 | 186 | 25 664 | 25
| СамарОбл15 | 07.07.2025 19:00:01 | 92.97 | +0.1 | +0.11% | 92.87 | 92.98 | 92.7 | 92.98 | 92.86 | 32 | 11 887 | 18
| СамарЭн-ао | 07.07.2025 19:00:03 | 2.435 | −0.01 | −0.41% | 2.445 | 2.475 | 2.41 | 2.475 | 2.44 | 118 000 | 287 845 | 33
| СамарЭн-ап | 07.07.2025 19:00:03 | 2.35 | −0.02 | −0.84% | 2.37 | 2.35 | 2.33 | 2.39 | 2.36 | 69 000 | 162 905 | 27
| Саммит 1P1 | 07.07.2025 19:00:01 | 98.2 | +0.34 | +0.35% | 97.86 | 98.02 | 97.91 | 98.5 | 98.22 | 898 | 258 266 | 174
| Саммит 1P2 | 07.07.2025 19:00:02 | 91.79 | +0.47 | +0.51% | 91.32 | 91.63 | 91 | 91.99 | 91.35 | 398 | 257 702 | 44
| Саммит 1P3 | 07.07.2025 19:00:02 | 95.59 | +0.24 | +0.25% | 95.35 | 95.4 | 95.36 | 95.69 | 95.51 | 169 | 127 841 | 33
| Самокат01 | 07.07.2025 19:00:02 | 96.15 | +0.36 | +0.38% | 95.79 | 95.97 | 95.8 | 96.18 | 95.87 | 511 | 489 891 | 40
| Самокат02 | 07.07.2025 19:00:02 | 100.99 | +1.29 | +1.29% | 99.7 | 99.68 | 99 | 101.02 | 100.15 | 1 143 | 1 144 712 | 115
| Самокат03 | 07.07.2025 19:00:02 | 100.02 | −0.08 | −0.08% | 100.1 | 100.14 | 100 | 100.3 | 100.07 | 8 550 | 8 556 215 | 333
| Самолет 01 | 07.07.2025 19:00:00 | 104.95 | −0.47 | −0.45% | 105.42 | 105.65 | 103.18 | 105.65 | 104.86 | 105 | 110 106 | 29
| Самолет ао | 07.07.2025 23:50:04 | 1 190 | −42 | −3.41% | 1 232 | 1 235 | 1 184.5 | 1 236 | 1 214 | 1 376 279 | 1 665 343 139 | 23 641
| Самолет1P4 | 07.07.2025 19:00:01 | N/A | | | 98.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Самолет1P5 | 07.07.2025 19:00:01 | 100.3 | +0.09 | +0.09% | 100.21 | 100.21 | 100.21 | 100.37 | 100.26 | 20 | 20 051 | 7
| Самолет1P6 | 07.07.2025 19:00:01 | 99.2 | −0.2 | −0.20% | 99.4 | 99.44 | 98.97 | 99.45 | 99.22 | 344 | 341 331 | 54
| СамолетP11 | 07.07.2025 19:00:01 | 102.29 | −0.29 | −0.28% | 102.58 | 102.58 | 101.32 | 103 | 102.24 | 6 311 | 6 452 626 | 648
| СамолетP12 | 07.07.2025 19:00:01 | 99.65 | 0 | 0% | 99.65 | 99.52 | 99.52 | 99.69 | 99.58 | 12 955 | 12 900 994 | 607
| СамолетP13 | 07.07.2025 19:00:02 | 92.52 | +0.1 | +0.11% | 92.42 | 92.42 | 91.86 | 92.62 | 92.17 | 106 659 | 98 411 164 | 2 205
| СамолетP14 | 07.07.2025 19:00:02 | 87.16 | −0.77 | −0.88% | 87.93 | 87.9 | 86 | 87.9 | 87.15 | 41 122 | 35 837 213 | 1 028
| СамолетP15 | 07.07.2025 19:00:02 | 94.19 | +0.65 | +0.69% | 93.54 | 93.6 | 93.5 | 95.28 | 94.42 | 19 394 | 18 310 966 | 1 105
| СамолетP16 | 07.07.2025 19:00:02 | 110.3 | −0.21 | −0.19% | 110.51 | 110.05 | 109.28 | 111.99 | 110.49 | 15 391 | 17 006 273 | 681
| СамолетP18 | 07.07.2025 19:00:02 | 105.7 | −0.16 | −0.15% | 105.86 | 106.23 | 104.18 | 106.3 | 105.58 | 207 956 | 219 550 203 | 4 438
| СаратНПЗ | 07.07.2025 19:00:03 | 8 300 | 0 | 0% | 8 300 | 8 450 | 8 300 | 8 450 | 8 350 | 4 | 33 400 | 4
| СаратНПЗ-п | 07.07.2025 23:50:04 | 7 960 | +120 | +1.53% | 7 840 | 7 800 | 7 740 | 7 960 | 7 860 | 1 125 | 8 847 540 | 430
| СаратЭн-ао | 07.07.2025 19:00:03 | 0.381 | −0.005 | −1.30% | 0.386 | 0.38 | 0.374 | 0.388 | 0.381 | 210 000 | 79 980 | 15
| СаратЭн-ап | 07.07.2025 19:00:03 | 0.241 | −0.005 | −2.03% | 0.246 | 0.2455 | 0.2395 | 0.2455 | 0.2425 | 470 000 | 113 910 | 25
| Сахэнер ао | 07.07.2025 19:00:03 | 3.265 | −0.04 | −1.21% | 3.305 | 3.365 | 3.235 | 3.365 | 3.275 | 37 600 | 123 054 | 39
| СБ СекьюрА | 07.07.2025 19:00:02 | 101.65 | −0.11 | −0.11% | 101.76 | 101.5 | 101.28 | 101.74 | 101.48 | 4 186 | 2 699 105 | 219
| Сбер Sb20R | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb25R | 07.07.2025 19:00:01 | 93.37 | +0.07 | +0.08% | 93.3 | 93.47 | 93.02 | 93.66 | 93.34 | 1 319 | 1 231 090 | 164
| Сбер Sb26R | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb27R | 07.07.2025 23:50:02 | 91.91 | −0.56 | −0.61% | 92.47 | 92.47 | 91.7 | 92.62 | 91.87 | 6 439 | 5 915 395 | 251
| Сбер Sb28R | 07.07.2025 19:00:01 | 93 | 0 | 0% | 93 | 93 | 93 | 93 | 93 | 107 | 99 510 | 4
| Сбер Sb29R | 07.07.2025 19:00:01 | 91.08 | −1.4 | −1.51% | 92.48 | 92.33 | 90.6 | 92.51 | 91.37 | 3 035 | 2 772 986 | 260
| Сбер Sb30R | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb34R | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb36R | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb38R | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb39R | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb44R | 07.07.2025 19:00:01 | 93.84 | −0.01 | −0.01% | 93.85 | 93.87 | 93.35 | 93.99 | 93.56 | 90 941 | 85 087 698 | 666
| Сбер Sb47R | 07.07.2025 19:00:02 | 99.86 | −0.1 | −0.10% | 99.96 | 99.99 | 99.69 | 100 | 99.97 | 1 505 | 1 504 623 | 38
| Сбер Sb48R | 07.07.2025 19:00:02 | 99.84 | +0.02 | +0.02% | 99.82 | 99.86 | 99.61 | 99.92 | 99.77 | 1 245 | 1 242 164 | 67
| Сбер SbD2R | 07.07.2025 23:50:02 | 56.89 | −0.4 | −0.70% | 57.29 | 57.12 | 56 | 57.17 | 56.75 | 24 589 | 13 954 712 | 565
| Сбер SbD3R | 07.07.2025 23:50:02 | 56.5 | +0.36 | +0.64% | 56.14 | 56.14 | 56.01 | 56.94 | 56.18 | 10 284 | 5 777 490 | 327
| Сбер SbD4R | 07.07.2025 23:50:02 | 54.04 | −0.56 | −1.03% | 54.6 | 54.6 | 53.4 | 54.68 | 54.13 | 23 403 | 12 667 412 | 754
| Сбер SbD5R | 07.07.2025 23:50:02 | 53.6 | −0.54 | −1.00% | 54.14 | 54.14 | 53.08 | 54.14 | 53.69 | 110 700 | 59 432 281 | 1 250
| Сбер SbD6R | 07.07.2025 19:00:02 | 52.38 | −0.93 | −1.74% | 53.31 | 53.31 | 51.72 | 53.36 | 52.28 | 455 714 | 238 260 163 | 1 595
| Сбер2СУБ2R | 07.07.2025 19:00:01 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер2СУБ3R | 07.07.2025 19:00:01 | N/A | | | 75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберCIB857 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбербанк | 07.07.2025 23:50:04 | 313.5 | −5.94 | −1.86% | 319.44 | 319.5 | 312.82 | 320.6 | 316.86 | 31 000 910 | 9 787 005 611 | 96 248
| Сбербанк-п | 07.07.2025 23:50:04 | 311.26 | −5.56 | −1.75% | 316.82 | 317.28 | 310.7 | 317.71 | 313.36 | 2 323 700 | 728 148 238 | 19 833
| СберИОС119 | 07.07.2025 19:00:01 | N/A | | | 72.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС276 | 07.07.2025 18:49:56 | N/A | | | 129 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС277 | 07.07.2025 19:00:01 | N/A | | | 105.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС280 | 03.07.2025 19:00:04 | N/A | | | 98.87 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС282 | 07.07.2025 19:00:01 | N/A | | | 98.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС283 | 07.07.2025 19:00:01 | 101.9 | +0.1 | +0.10% | 101.8 | 101.9 | 101.9 | 101.9 | 101.9 | 50 | 50 950 | 1
| СберИОС285 | 07.07.2025 19:00:01 | 100.89 | +0.89 | +0.89% | 100 | 100.88 | 100.88 | 100.89 | 100.89 | 22 | 22 196 | 2
| СберИОС286 | 07.07.2025 19:00:01 | 120.5 | 0 | 0% | 120.5 | 120.5 | 120.5 | 120.5 | 120.5 | 1 000 | 1 205 000 | 1
| СберИОС287 | 07.07.2025 19:00:01 | N/A | | | 103.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС288 | 07.07.2025 19:00:01 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС291 | 07.07.2025 19:00:01 | N/A | | | 108.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС292 | 07.07.2025 19:00:01 | 144.5 | +0.69 | +0.48% | 143.81 | 144.5 | 144.5 | 144.5 | 144.5 | 100 | 144 500 | 1
| СберИОС293 | 07.07.2025 19:00:01 | N/A | | | 115.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС294 | 07.07.2025 19:00:01 | N/A | | | 100.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС295 | 07.07.2025 19:00:01 | 100.3 | +0.1 | +0.10% | 100.2 | 100.3 | 100.3 | 100.3 | 100.3 | 52 | 52 156 | 1
| СберИОС296 | 07.07.2025 19:00:01 | 98.4 | +0.2 | +0.20% | 98.2 | 98.41 | 98.4 | 98.41 | 98.4 | 180 | 177 120 | 2
| СберИОС297 | 07.07.2025 19:00:01 | N/A | | | 97.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС298 | 07.07.2025 19:00:01 | 97.7 | +0.2 | +0.21% | 97.5 | 97.7 | 97.7 | 97.7 | 97.7 | 1 | 977 | 1
| СберИОС301 | 07.07.2025 19:00:01 | 97.5 | +0.29 | +0.30% | 97.21 | 97.5 | 97.5 | 97.5 | 97.5 | 100 | 97 500 | 1
| СберИОС302 | 07.07.2025 19:00:01 | 97.5 | +0.2 | +0.21% | 97.3 | 97.5 | 97.5 | 97.5 | 97.5 | 210 | 204 750 | 2
| СберИОС304 | 07.07.2025 19:00:01 | N/A | | | 131.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС305 | 07.07.2025 19:00:01 | 130.2 | +0.2 | +0.15% | 130 | 130 | 130 | 130.2 | 130.16 | 111 | 144 302 | 3
| СберИОС306 | 07.07.2025 19:00:01 | N/A | | | 96.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС307 | 07.07.2025 19:00:01 | N/A | | | 103.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС308 | 07.07.2025 19:00:01 | N/A | | | 101.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС309 | 07.07.2025 19:00:01 | N/A | | | 101.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС310 | 07.07.2025 19:00:01 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС311 | 07.07.2025 19:00:01 | 96.7 | +0.2 | +0.21% | 96.5 | 96.7 | 96.7 | 96.7 | 96.7 | 1 | 967 | 1
| СберИОС312 | 07.07.2025 19:00:01 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС314 | 07.07.2025 18:49:56 | N/A | | | 107.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС315 | 07.07.2025 19:00:01 | 96.11 | +0.61 | +0.64% | 95.5 | 96.11 | 96.11 | 96.11 | 96.11 | 1 | 961 | 1
| СберИОС316 | 07.07.2025 19:00:01 | N/A | | | 95.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС318 | 07.07.2025 18:49:56 | 132.1 | +3.1 | +2.40% | 129 | 132.1 | 132.1 | 132.1 | 132.1 | 521 | 688 241 | 1
| СберИОС319 | 07.07.2025 19:00:01 | N/A | | | 127.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС320 | 07.07.2025 19:00:01 | N/A | | | 105.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС321 | 07.07.2025 19:00:01 | N/A | | | 99.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС323 | 07.07.2025 19:00:01 | 95.7 | +0.4 | +0.42% | 95.3 | 95.7 | 95.7 | 95.7 | 95.7 | 1 | 957 | 1
| СберИОС324 | 07.07.2025 19:00:01 | N/A | | | 95.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС327 | 07.07.2025 19:00:01 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС329 | 07.07.2025 19:00:01 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС330 | 07.07.2025 19:00:01 | N/A | | | 100.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС331 | 07.07.2025 19:00:01 | N/A | | | 100.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС332 | 07.07.2025 19:00:01 | N/A | | | 103.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС333 | 07.07.2025 19:00:01 | N/A | | | 96.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС336 | 07.07.2025 19:00:01 | 94.3 | 0 | 0% | 94.3 | 94.3 | 94.3 | 94.3 | 94.3 | 1 000 | 943 000 | 2
| СберИОС338 | 07.07.2025 19:00:01 | N/A | | | 126.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС340 | 07.07.2025 19:00:01 | N/A | | | 104.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС341 | 07.07.2025 19:00:01 | N/A | | | 94.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС342 | 07.07.2025 18:49:56 | N/A | | | 127.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС343 | 07.07.2025 19:00:01 | N/A | | | 105.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС345 | 07.07.2025 19:00:01 | N/A | | | 92.62 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС346 | 07.07.2025 19:00:01 | 95.6 | +0.5 | +0.53% | 95.1 | 95.6 | 95.6 | 95.6 | 95.6 | 107 | 102 292 | 1
| СберИОС348 | 07.07.2025 19:00:01 | N/A | | | 94.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС349 | 07.07.2025 19:00:01 | 90.8 | −4.9 | −5.12% | 95.7 | 90.8 | 90.8 | 90.8 | 90.8 | 1 | 908 | 1
| СберИОС351 | 07.07.2025 19:00:01 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС352 | 07.07.2025 18:49:56 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС353 | 07.07.2025 19:00:01 | N/A | | | 100.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС354 | 07.07.2025 19:00:01 | 98.9 | +0.1 | +0.10% | 98.8 | 98.9 | 98.9 | 98.9 | 98.9 | 120 | 118 680 | 2
| СберИОС355 | 07.07.2025 19:00:01 | N/A | | | 96.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС356 | 07.07.2025 19:00:01 | N/A | | | 101.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС357 | 07.07.2025 19:00:01 | N/A | | | 93.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС358 | 07.07.2025 19:00:01 | 93.2 | +0.2 | +0.22% | 93 | 93.2 | 93.2 | 93.2 | 93.2 | 99 | 92 268 | 1
| СберИОС359 | 07.07.2025 19:00:01 | 101 | +0.4 | +0.40% | 100.6 | 100.6 | 100.6 | 101 | 100.94 | 1 840 | 1 857 380 | 3
| СберИОС360 | 07.07.2025 19:00:01 | N/A | | | 94.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС363 | 07.07.2025 19:00:01 | 92.9 | +0.1 | +0.11% | 92.8 | 92.9 | 92.9 | 92.9 | 92.9 | 143 | 132 847 | 1
| СберИОС364 | 07.07.2025 19:00:01 | N/A | | | 97.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС366 | 07.07.2025 19:00:01 | 94.5 | +0.4 | +0.43% | 94.1 | 94.5 | 94.5 | 94.5 | 94.5 | 200 | 189 000 | 1
| СберИОС367 | 07.07.2025 19:00:01 | N/A | | | 94.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС368 | 07.07.2025 19:00:01 | N/A | | | 104.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС369 | 07.07.2025 19:00:01 | N/A | | | 98.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС370 | 07.07.2025 19:00:01 | N/A | | | 101.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС373 | 07.07.2025 19:00:01 | N/A | | | 94.78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС374 | 07.07.2025 19:00:01 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС375 | 07.07.2025 19:00:01 | 93.8 | +0.7 | +0.75% | 93.1 | 93.8 | 93.8 | 93.8 | 93.8 | 140 | 131 320 | 1
| СберИОС376 | 07.07.2025 19:00:01 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС377 | 07.07.2025 19:00:01 | 98.2 | +5.4 | +5.82% | 92.8 | 98.2 | 98.2 | 98.2 | 98.2 | 5 000 | 4 910 000 | 1
| СберИОС378 | 07.07.2025 18:49:56 | N/A | | | 86.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС380 | 07.07.2025 19:00:01 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС382 | 07.07.2025 19:00:01 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС383 | 07.07.2025 19:00:01 | N/A | | | 103.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС384 | 07.07.2025 19:00:01 | N/A | | | 97.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС385 | 07.07.2025 19:00:01 | N/A | | | 100.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС386 | 07.07.2025 19:00:01 | N/A | | | 91.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС387 | 07.07.2025 19:00:01 | N/A | | | 95.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС389 | 07.07.2025 19:00:01 | N/A | | | 82.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС390 | 07.07.2025 19:00:01 | N/A | | | 86.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС391 | 07.07.2025 19:00:01 | N/A | | | 93.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС392 | 07.07.2025 19:00:01 | N/A | | | 83.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС393 | 07.07.2025 18:49:56 | N/A | | | 110.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС394 | 07.07.2025 18:49:56 | N/A | | | 116.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС396 | 07.07.2025 18:49:56 | N/A | | | 104.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС399 | 07.07.2025 19:00:01 | N/A | | | 91.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС401 | 07.07.2025 19:00:01 | N/A | | | 79.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС402 | 07.07.2025 19:00:01 | N/A | | | 82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС404 | 07.07.2025 18:49:54 | N/A | | | 101.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС405 | 07.07.2025 19:00:01 | N/A | | | 98.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС408 | 07.07.2025 19:00:01 | N/A | | | 86.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС409 | 07.07.2025 19:00:01 | N/A | | | 81.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС410 | 07.07.2025 19:00:01 | N/A | | | 86.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС412 | 07.07.2025 19:00:01 | 104.3 | +4.4 | +4.40% | 99.9 | 104.3 | 104.3 | 104.3 | 104.3 | 1 | 1 043 | 1
| СберИОС413 | 07.07.2025 19:00:01 | N/A | | | 83.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС414 | 07.07.2025 19:00:01 | N/A | | | 72.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС416 | 07.07.2025 18:49:56 | N/A | | | 76.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС417 | 07.07.2025 19:00:01 | N/A | | | 94.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС418 | 07.07.2025 19:00:01 | N/A | | | 112.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС419 | 07.07.2025 19:00:01 | N/A | | | 87.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС420 | 07.07.2025 19:00:01 | N/A | | | 86.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС421 | 07.07.2025 19:00:01 | N/A | | | 86.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС423 | 07.07.2025 19:00:01 | N/A | | | 86.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС425 | 07.07.2025 19:00:01 | N/A | | | 70.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС426 | 07.07.2025 19:00:01 | N/A | | | 77.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС429 | 07.07.2025 19:00:01 | N/A | | | 97.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС430 | 07.07.2025 19:00:01 | N/A | | | 83.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС431 | 07.07.2025 19:00:01 | N/A | | | 86.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС432 | 07.07.2025 19:00:01 | N/A | | | 91.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС433 | 07.07.2025 19:00:01 | N/A | | | 89.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС435 | 07.07.2025 19:00:01 | N/A | | | 86.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС436 | 07.07.2025 19:00:01 | N/A | | | 98.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС437 | 07.07.2025 18:49:56 | N/A | | | 130.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС438 | 07.07.2025 19:00:01 | N/A | | | 130.5 | N/A | N/A | N/A | 132.8 | 0 | 0 | 0
| СберИОС439 | 07.07.2025 18:49:56 | N/A | | | 80.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС440 | 07.07.2025 19:00:01 | N/A | | | 77.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС442 | 07.07.2025 19:00:01 | N/A | | | 82.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС445 | 07.07.2025 19:00:01 | N/A | | | 92.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС446 | 07.07.2025 19:00:01 | N/A | | | 125.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС447 | 07.07.2025 19:00:01 | N/A | | | 65.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС449 | 07.07.2025 19:00:01 | N/A | | | 61.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС450 | 07.07.2025 19:00:01 | 94.01 | +9.71 | +11.52% | 84.3 | 94.01 | 94.01 | 94.01 | 94.01 | 5 | 4 701 | 1
| СберИОС454 | 07.07.2025 19:00:01 | N/A | | | 90.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС455 | 07.07.2025 19:00:01 | N/A | | | 63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС456 | 07.07.2025 18:49:54 | N/A | | | 97.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС457 | 07.07.2025 18:49:56 | N/A | | | 116.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС458 | 07.07.2025 19:00:01 | N/A | | | 61.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС460 | 07.07.2025 19:00:01 | N/A | | | 83.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС461 | 07.07.2025 19:00:01 | N/A | | | 66.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС462 | 07.07.2025 19:00:01 | N/A | | | 84.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС463 | 07.07.2025 19:00:01 | N/A | | | 80.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС464 | 07.07.2025 19:00:01 | N/A | | | 67.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС465 | 07.07.2025 19:00:01 | N/A | | | 78.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС467 | 07.07.2025 19:00:01 | N/A | | | 65.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС468 | 07.07.2025 19:00:01 | N/A | | | 80.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС469 | 07.07.2025 19:00:01 | 87.4 | +8.7 | +11.05% | 78.7 | 87.4 | 87.4 | 87.4 | 87.4 | 9 | 7 866 | 1
| СберИОС470 | 07.07.2025 19:00:01 | N/A | | | 59.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС471 | 07.07.2025 19:00:01 | N/A | | | 81.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС472 | 07.07.2025 19:00:01 | N/A | | | 81.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС473 | 07.07.2025 19:00:01 | N/A | | | 67 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС476 | 07.07.2025 19:00:01 | N/A | | | 81.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС477 | 07.07.2025 18:49:56 | 115.1 | +0.2 | +0.17% | 114.9 | 114.9 | 114.9 | 115.1 | 115.01 | 948 | 1 090 248 | 2
| СберИОС478 | 07.07.2025 19:00:01 | 82.25 | +0.85 | +1.04% | 81.4 | 82.25 | 82.25 | 82.25 | 82.25 | 1 | 823 | 1
| СберИОС479 | 07.07.2025 19:00:01 | N/A | | | 80.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС480 | 07.07.2025 19:00:01 | 72.5 | +6.8 | +10.35% | 65.7 | 72.01 | 72.01 | 72.5 | 72.5 | 3 481 | 2 523 710 | 2
| СберИОС481 | 07.07.2025 19:00:01 | N/A | | | 88.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС482 | 07.07.2025 19:00:01 | N/A | | | 79.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС484 | 07.07.2025 19:00:01 | N/A | | | 115.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС485 | 07.07.2025 19:00:01 | N/A | | | 81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС486 | 07.07.2025 19:00:01 | N/A | | | 61.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС488 | 07.07.2025 19:00:01 | N/A | | | 82.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС489 | 07.07.2025 18:49:56 | N/A | | | 97.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС490 | 07.07.2025 18:49:56 | 121.9 | +0.2 | +0.16% | 121.7 | 121.9 | 121.9 | 121.9 | 121.9 | 10 | 12 190 | 1
| СберИОС491 | 07.07.2025 19:00:01 | N/A | | | 80.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС492 | 07.07.2025 19:00:01 | 79.9 | +0.5 | +0.63% | 79.4 | 76.73 | 76.71 | 79.9 | 79.65 | 1 517 | 1 208 305 | 4
| СберИОС493 | 07.07.2025 19:00:01 | N/A | | | 76.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС495 | 07.07.2025 19:00:01 | 79.1 | +0.1 | +0.13% | 79 | 79.1 | 79.1 | 79.1 | 79.1 | 300 | 237 300 | 1
| СберИОС496 | 07.07.2025 19:00:01 | 82.7 | −0.3 | −0.36% | 83 | 82.7 | 82.7 | 82.7 | 82.7 | 398 | 329 146 | 1
| СберИОС497 | 07.07.2025 19:00:01 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС498 | 07.07.2025 19:00:01 | N/A | | | 62.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС500 | 07.07.2025 19:00:01 | N/A | | | 85.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС501 | 07.07.2025 19:00:01 | 123.4 | +1.28 | +1.05% | 122.12 | 123.4 | 123.4 | 123.4 | 123.4 | 749 | 924 266 | 3
| СберИОС502 | 07.07.2025 19:00:01 | N/A | | | 79.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС503 | 07.07.2025 19:00:01 | 79.2 | +0.49 | +0.62% | 78.71 | 79.2 | 79.2 | 79.2 | 79.2 | 1 | 792 | 1
| СберИОС504 | 07.07.2025 19:00:01 | N/A | | | 74.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС506 | 07.07.2025 19:00:01 | 79.2 | +0.2 | +0.25% | 79 | 79.2 | 79.2 | 79.2 | 79.2 | 400 | 316 800 | 2
| СберИОС507 | 07.07.2025 19:00:01 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС509 | 07.07.2025 18:49:56 | N/A | | | 110 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС510 | 07.07.2025 19:00:01 | 87.4 | −0.9 | −1.02% | 88.3 | 75.04 | 75.03 | 87.8 | 86.39 | 239 | 206 472 | 6
| СберИОС511 | 07.07.2025 19:00:01 | 82.56 | +8.06 | +10.82% | 74.5 | 82.56 | 82.56 | 82.56 | 82.56 | 3 | 2 477 | 1
| СберИОС512 | 07.07.2025 19:00:01 | 110.5 | −1.4 | −1.25% | 111.9 | 110.51 | 110.5 | 110.51 | 110.51 | 338 | 373 507 | 2
| СберИОС513 | 07.07.2025 19:00:01 | N/A | | | 62.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС514 | 07.07.2025 19:00:01 | N/A | | | 136.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС515 | 07.07.2025 19:00:01 | N/A | | | 85.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС516 | 07.07.2025 19:00:01 | 106.4 | −1.2 | −1.12% | 107.6 | 107.1 | 106.4 | 107.1 | 106.73 | 3 800 | 4 055 895 | 5
| СберИОС522 | 07.07.2025 19:00:01 | N/A | | | 75.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС523 | 07.07.2025 19:00:01 | 138 | +2.3 | +1.69% | 135.7 | 138 | 138 | 138 | 138 | 408 | 563 040 | 1
| СберИОС524 | 07.07.2025 19:00:01 | 94.8 | −0.7 | −0.73% | 95.5 | 94.81 | 94.8 | 94.81 | 94.81 | 628 | 595 375 | 2
| СберИОС525 | 07.07.2025 19:00:01 | N/A | | | 75.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС526 | 07.07.2025 19:00:01 | N/A | | | 77.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС527 | 07.07.2025 19:00:01 | N/A | | | 80.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС528 | 07.07.2025 19:00:01 | N/A | | | 90.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС529 | 07.07.2025 18:49:54 | N/A | | | 93.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС530 | 07.07.2025 19:00:01 | N/A | | | 95.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС531 | 07.07.2025 19:00:01 | 99.05 | +0.06 | +0.06% | 98.99 | 99.06 | 98.26 | 99.06 | 98.48 | 588 | 579 036 | 18
| СберИОС533 | 07.07.2025 19:00:01 | N/A | | | 93.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС534 | 07.07.2025 19:00:01 | N/A | | | 96.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС535 | 07.07.2025 19:00:01 | N/A | | | 124.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС536 | 07.07.2025 19:00:01 | N/A | | | 98.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС538 | 07.07.2025 19:00:01 | N/A | | | 92.56 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС540 | 07.07.2025 19:00:01 | N/A | | | 117.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС542 | 07.07.2025 19:00:01 | N/A | | | 153.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС544 | 07.07.2025 19:00:01 | N/A | | | 110.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС547 | 07.07.2025 19:00:01 | N/A | | | 93.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС551 | 07.07.2025 19:00:01 | N/A | | | 108.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС553 | 07.07.2025 19:00:01 | N/A | | | 114.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС556 | 07.07.2025 19:00:01 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС557 | 07.07.2025 19:00:01 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС559 | 07.07.2025 19:00:01 | N/A | | | 110.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС560 | 07.07.2025 19:00:01 | N/A | | | 107.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС561 | 07.07.2025 19:00:01 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС566 | 07.07.2025 19:00:01 | N/A | | | 84.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС567 | 07.07.2025 19:00:01 | 81.65 | −0.45 | −0.55% | 82.1 | 81.65 | 81.65 | 81.65 | 81.65 | 1 | 817 | 1
| СберИОС568 | 07.07.2025 19:00:01 | N/A | | | 110.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС570 | 07.07.2025 19:00:01 | N/A | | | 81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС573 | 07.07.2025 19:00:01 | N/A | | | 89.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС574 | 07.07.2025 19:00:01 | N/A | | | 77.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС577 | 07.07.2025 19:00:01 | N/A | | | 79.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС578 | 07.07.2025 19:00:01 | 99.3 | −0.7 | −0.70% | 100 | 99.31 | 99.3 | 99.31 | 99.31 | 686 | 681 232 | 3
| СберИОС579 | 07.07.2025 19:00:01 | 75.1 | −0.01 | −0.01% | 75.11 | 75.1 | 75.1 | 75.1 | 75.1 | 447 | 335 697 | 2
| СберИОС580 | 07.07.2025 19:00:01 | 73.1 | −1.2 | −1.62% | 74.3 | 73.71 | 73.1 | 73.71 | 73.32 | 1 452 | 1 064 579 | 4
| СберИОС581 | 07.07.2025 19:00:01 | N/A | | | 86.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС582 | 07.07.2025 19:00:01 | 74.4 | −0.62 | −0.83% | 75.02 | 75 | 74.4 | 75 | 74.87 | 2 966 | 2 220 537 | 4
| СберИОС584 | 07.07.2025 19:00:01 | N/A | | | 99.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС585 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС586 | 07.07.2025 19:00:01 | 89.9 | +3.3 | +3.81% | 86.6 | 89.9 | 89.9 | 89.9 | 89.9 | 381 | 342 519 | 1
| СберИОС588 | 07.07.2025 19:00:01 | 79.8 | −0.81 | −1.00% | 80.61 | 79.41 | 75.72 | 80.4 | 79.76 | 2 582 | 2 059 348 | 6
| СберИОС590 | 07.07.2025 19:00:01 | N/A | | | 82.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС591 | 07.07.2025 19:00:01 | 76.3 | −0.6 | −0.78% | 76.9 | 76.31 | 76.3 | 76.31 | 76.31 | 400 | 305 220 | 2
| СберИОС595 | 07.07.2025 19:00:01 | 84.9 | −1.7 | −1.96% | 86.6 | 84.96 | 84.9 | 84.96 | 84.92 | 4 224 | 3 586 837 | 8
| СберИОС598 | 07.07.2025 19:00:02 | 75.5 | −3.5 | −4.43% | 79 | 76.31 | 75.5 | 76.31 | 75.5 | 1 277 | 964 171 | 5
| СберИОС599 | 07.07.2025 19:00:02 | 85.7 | −0.27 | −0.31% | 85.97 | 81.51 | 81.51 | 85.7 | 84.23 | 933 | 785 907 | 5
| СберИОС601 | 07.07.2025 19:00:02 | 71.8 | −0.9 | −1.24% | 72.7 | 71.82 | 71.8 | 71.82 | 71.81 | 2 796 | 2 007 668 | 6
| СберИОС602 | 07.07.2025 19:00:02 | 91.9 | −1.31 | −1.41% | 93.21 | 93.11 | 91.9 | 93.11 | 92.74 | 7 710 | 7 150 510 | 10
| СберИОС603 | 07.07.2025 19:00:02 | N/A | | | 71.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС604 | 07.07.2025 19:00:02 | 75.93 | +0.42 | +0.56% | 75.51 | 75.4 | 75.4 | 75.93 | 75.41 | 856 | 645 472 | 3
| СберИОС605 | 07.07.2025 19:00:02 | 73.8 | −0.5 | −0.67% | 74.3 | 73.81 | 73.8 | 73.81 | 73.8 | 5 801 | 4 281 238 | 5
| СберИОС607 | 07.07.2025 18:49:57 | N/A | | | 143.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС608 | 07.07.2025 19:00:02 | N/A | | | 115.08 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС609 | 07.07.2025 19:00:02 | N/A | | | 78.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС610 | 07.07.2025 19:00:02 | 71.7 | −0.9 | −1.24% | 72.6 | 67.44 | 67.4 | 72.4 | 69.92 | 890 | 622 297 | 9
| СберИОС611 | 07.07.2025 19:00:02 | N/A | | | 88.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС612 | 07.07.2025 19:00:02 | 69.4 | −1 | −1.42% | 70.4 | 69.81 | 69.4 | 69.81 | 69.4 | 4 482 | 3 110 612 | 7
| СберИОС614 | 07.07.2025 18:49:57 | N/A | | | 147.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС615 | 07.07.2025 19:00:02 | 90.36 | −1.24 | −1.35% | 91.6 | 90.32 | 90.31 | 90.36 | 90.32 | 2 203 | 1 989 779 | 4
| СберИОС616 | 07.07.2025 19:00:02 | 67.6 | −0.21 | −0.31% | 67.81 | 67.6 | 67.6 | 67.6 | 67.6 | 10 | 6 760 | 1
| СберИОС617 | 07.07.2025 19:00:02 | N/A | | | 86.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС618 | 07.07.2025 19:00:02 | N/A | | | 91.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС620 | 07.07.2025 19:00:02 | 96.31 | −1.09 | −1.12% | 97.4 | 95.96 | 95.91 | 96.31 | 95.95 | 1 106 | 1 061 215 | 4
| СберИОС621 | 07.07.2025 19:00:02 | 90.7 | −1.1 | −1.20% | 91.8 | 91.81 | 90.7 | 91.81 | 91.51 | 5 285 | 4 836 265 | 8
| СберИОС622 | 07.07.2025 19:00:02 | 91.4 | −2.2 | −2.35% | 93.6 | 91.46 | 91.4 | 93.11 | 92.92 | 15 511 | 14 412 877 | 24
| СберИОС623 | 07.07.2025 19:00:02 | 65.1 | −0.6 | −0.91% | 65.7 | 65.12 | 65.1 | 65.12 | 65.1 | 105 | 68 355 | 3
| СберИОС625 | 07.07.2025 19:00:02 | N/A | | | 94.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС626 | 07.07.2025 19:00:02 | 83.2 | −0.8 | −0.95% | 84 | 83.2 | 83.2 | 83.2 | 83.2 | 25 | 20 800 | 1
| СберИОС627 | 07.07.2025 19:00:02 | N/A | | | 91.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС628 | 07.07.2025 18:49:58 | N/A | | | 90.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС629 | 07.07.2025 18:49:55 | N/A | | | 77.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС630 | 07.07.2025 19:00:02 | 81.02 | +0.02 | +0.02% | 81 | 79.64 | 79.23 | 81.41 | 80.95 | 4 622 | 3 741 685 | 11
| СберИОС631 | 07.07.2025 19:00:02 | 67.5 | −11.51 | −14.57% | 79.01 | 67.5 | 67.5 | 67.5 | 67.5 | 103 | 69 525 | 1
| СберИОС632 | 07.07.2025 19:00:02 | 93.9 | 0 | 0% | 93.9 | 93.91 | 93.9 | 93.91 | 93.9 | 579 | 543 681 | 2
| СберИОС633 | 07.07.2025 19:00:02 | 91.3 | −0.4 | −0.44% | 91.7 | 90.14 | 89.32 | 91.3 | 90.99 | 1 488 | 1 353 923 | 11
| СберИОС634 | 07.07.2025 19:00:02 | N/A | | | 71.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС635 | 07.07.2025 19:00:02 | N/A | | | 103.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС636 | 07.07.2025 19:00:02 | N/A | | | 97.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС637 | 07.07.2025 19:00:02 | 94.7 | −1.9 | −1.97% | 96.6 | 96.5 | 94.7 | 96.5 | 94.87 | 7 958 | 7 550 052 | 5
| СберИОС638 | 07.07.2025 19:00:02 | N/A | | | 88.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС639 | 07.07.2025 19:00:02 | N/A | | | 115.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС640 | 07.07.2025 18:49:54 | N/A | | | 106.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС641 | 07.07.2025 19:00:02 | N/A | | | 96.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС642 | 07.07.2025 19:00:02 | 103.9 | −1.2 | −1.14% | 105.1 | 105 | 103.9 | 129.89 | 104.83 | 2 447 | 2 565 219 | 6
| СберИОС643 | 07.07.2025 19:00:02 | 111.7 | +7.9 | +7.61% | 103.8 | 111.7 | 111.7 | 111.7 | 111.7 | 21 | 23 457 | 1
| СберИОС644 | 07.07.2025 19:00:02 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС646 | 07.07.2025 18:49:58 | N/A | | | 106.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС647 | 07.07.2025 19:00:02 | N/A | | | 86.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС648 | 07.07.2025 19:00:02 | N/A | | | 88.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС649 | 07.07.2025 19:00:02 | N/A | | | 84.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС651 | 07.07.2025 19:00:02 | N/A | | | 102.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС654 | 07.07.2025 19:00:02 | N/A | | | 102.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС655 | 07.07.2025 18:49:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС656 | 07.07.2025 19:00:02 | 83.76 | +1.96 | +2.40% | 81.8 | 81.2 | 80.88 | 83.76 | 82.1 | 6 672 | 5 477 741 | 22
| СберИОС657 | 07.07.2025 18:49:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС659 | 07.07.2025 19:00:02 | N/A | | | 113.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС660 | 07.07.2025 18:49:55 | N/A | | | 104.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС662 | 07.07.2025 19:00:02 | 96.5 | −1 | −1.03% | 97.5 | 94.37 | 94.37 | 96.5 | 95.44 | 4 | 3 817 | 4
| СберИОС663 | 07.07.2025 18:49:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС664 | 07.07.2025 19:00:02 | 99.7 | −0.2 | −0.20% | 99.9 | 99.81 | 99.7 | 99.81 | 100.72 | 6 639 | 6 625 750 | 6
| СберИОС665 | 07.07.2025 18:49:58 | N/A | | | 109.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС666 | 07.07.2025 19:00:02 | 105.2 | +0.5 | +0.48% | 104.7 | 104.8 | 104.8 | 105.2 | 104.8 | 15 005 | 15 725 260 | 4
| СберИОС667 | 07.07.2025 18:49:58 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС668 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС669 | 07.07.2025 19:00:02 | N/A | | | 86.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС670 | 07.07.2025 19:00:02 | 100.4 | +0.29 | +0.29% | 100.11 | 100.4 | 100.4 | 100.4 | 100.4 | 2 000 | 2 008 000 | 1
| СберИОС671 | 07.07.2025 19:00:02 | 101.2 | −0.11 | −0.11% | 101.31 | 102.4 | 101.2 | 102.4 | 101.87 | 2 699 | 2 749 436 | 4
| СберИОС672 | 07.07.2025 18:49:58 | N/A | | | 102.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС673 | 07.07.2025 18:49:58 | N/A | | | 100.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС674 | 07.07.2025 19:00:02 | 75.99 | −0.01 | −0.01% | 76 | 74.4 | 74.4 | 75.99 | 75.91 | 1 901 | 1 414 360 | 2
| СберИОС675 | 07.07.2025 18:49:58 | N/A | | | 86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС676 | 07.07.2025 18:49:55 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС677 | 07.07.2025 19:00:02 | 98.9 | −0.3 | −0.30% | 99.2 | 99.01 | 98.9 | 99.01 | 98.95 | 6 105 | 6 040 690 | 4
| СберИОС678 | 07.07.2025 19:00:02 | N/A | | | 96.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС679 | 07.07.2025 18:49:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС680 | 07.07.2025 19:00:02 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС681 | 07.07.2025 19:00:02 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС682 | 07.07.2025 18:49:58 | N/A | | | 99.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС683 | 07.07.2025 19:00:02 | N/A | | | 87.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС684 | 07.07.2025 19:00:02 | N/A | | | 97.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС685 | 07.07.2025 19:00:02 | 96.7 | +0.1 | +0.10% | 96.6 | 96.62 | 96.62 | 96.81 | 96.7 | 5 301 | 5 125 929 | 11
| СберИОС686 | 07.07.2025 18:49:58 | N/A | | | 88.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС687 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС688 | 07.07.2025 19:00:02 | 102.3 | −0.3 | −0.29% | 102.6 | 102.3 | 102.3 | 102.3 | 102.3 | 22 | 22 506 | 5
| СберИОС689 | 07.07.2025 19:00:02 | N/A | | | 85.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС691 | 07.07.2025 18:49:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС692 | 07.07.2025 19:00:02 | N/A | | | 93.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС693 | 07.07.2025 18:49:58 | N/A | | | 100.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС694 | 07.07.2025 19:00:02 | 88 | −6.86 | −7.23% | 94.86 | 86.61 | 86.61 | 88 | 88 | 2 760 | 2 428 786 | 2
| СберИОС695 | 07.07.2025 19:00:02 | 102.1 | −10.21 | −9.09% | 112.31 | 95.92 | 95 | 102.11 | 98.77 | 52 | 51 360 | 8
| СберИОС696 | 07.07.2025 19:00:02 | 104.6 | −0.1 | −0.10% | 104.7 | 104.61 | 104.6 | 104.61 | 104.61 | 6 000 | 6 276 300 | 5
| СберИОС697 | 07.07.2025 19:00:02 | N/A | | | 99.9 | N/A | N/A | N/A | 98.4 | 0 | 0 | 0
| СберИОС698 | 07.07.2025 19:00:02 | N/A | | | 99.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС699 | 07.07.2025 19:00:02 | 102.3 | −0.01 | −0.01% | 102.31 | 102.37 | 102.3 | 102.37 | 102.31 | 5 991 | 6 129 181 | 5
| СберИОС700 | 07.07.2025 19:00:02 | N/A | | | 96.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС701 | 07.07.2025 19:00:02 | N/A | | | 95.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС703 | 07.07.2025 18:49:58 | N/A | | | 98.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС704 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС705 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС706 | 07.07.2025 18:49:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС707 | 07.07.2025 19:00:02 | 99.6 | −1.2 | −1.19% | 100.8 | 99.61 | 99.6 | 99.61 | 99.61 | 1 698 | 1 691 293 | 2
| СберИОС708 | 07.07.2025 19:00:02 | 102.5 | −0.2 | −0.19% | 102.7 | 102.51 | 102.5 | 102.51 | 102.5 | 345 | 353 625 | 2
| СберИОС710 | 07.07.2025 19:00:02 | 106.8 | −10.8 | −9.18% | 117.6 | 106.86 | 106.8 | 117.58 | 106.83 | 2 754 | 2 942 086 | 10
| СберИОС711 | 07.07.2025 19:00:02 | 101.81 | −0.19 | −0.19% | 102 | 101.81 | 101.81 | 101.81 | 101.81 | 1 | 1 018 | 1
| СберИОС712 | 07.07.2025 19:00:02 | 101.61 | −6.92 | −6.38% | 108.53 | 101.67 | 101.61 | 101.67 | 101.64 | 7 | 7 115 | 2
| СберИОС716 | 07.07.2025 18:49:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС717 | 07.07.2025 18:49:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС723 | 07.07.2025 18:49:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС724 | 07.07.2025 19:00:02 | N/A | | | 97.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС725 | 07.07.2025 19:00:02 | N/A | | | 139.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС726 | 07.07.2025 18:49:59 | 100.5 | +0.1 | +0.10% | 100.4 | 100.56 | 100.5 | 100.56 | 100.53 | 60 | 60 318 | 2
| СберИОС727 | 07.07.2025 18:49:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС728 | 07.07.2025 19:00:02 | 100.1 | −5.9 | −5.57% | 106 | 100.01 | 100 | 106 | 103.36 | 9 | 9 302 | 8
| СберИОС729 | 07.07.2025 18:49:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС742 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| СберКИБ1P2 | 07.07.2025 19:00:02 | N/A | | | 101.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P4 | 07.07.2025 19:00:02 | N/A | | | 96.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P6 | 07.07.2025 19:00:02 | N/A | | | 98.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P7 | 07.07.2025 19:00:02 | N/A | | | 107.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P8 | 07.07.2025 19:00:02 | N/A | | | 101.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P9 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1Р3 | 07.07.2025 19:00:02 | N/A | | | 100.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB126 | 04.07.2025 19:00:04 | 56.4 | +0.02 | +0.04% | 56.38 | 56.37 | 55.41 | 56.4 | 56.32 | 1 269 | 714 702 | 38
| СберСIB129 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB134 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB223 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB274 | 07.07.2025 19:00:01 | 116.4 | +4.24 | +3.78% | 112.16 | 116.4 | 116.4 | 116.4 | 116.4 | 450 | 523 800 | 1
| СберСIB463 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB532 | 07.07.2025 19:00:00 | 103.7 | +0.55 | +0.53% | 103.15 | 103.7 | 103.7 | 103.7 | 103.7 | 150 | 155 550 | 1
| СберСIB543 | 07.07.2025 19:00:01 | 86.8 | −0.2 | −0.23% | 87 | 86.8 | 86.8 | 86.8 | 86.8 | 1 | 868 | 1
| СберСIB608 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB615 | 07.07.2025 19:00:00 | 24.79 | −0.09 | −0.36% | 24.88 | 24.87 | 14.91 | 27.37 | 24.61 | 1 026 | 252 548 | 27
| СберСIB617 | 07.07.2025 19:00:00 | N/A | | | 100.57 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB618 | 07.07.2025 19:00:00 | N/A | | | 99.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB619 | 07.07.2025 19:00:00 | N/A | | | 100.74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB711 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB712 | 07.07.2025 19:00:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB713 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB714 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB773 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB781 | 07.07.2025 19:00:02 | N/A | | | 88.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB783 | 07.07.2025 19:00:02 | N/A | | | 101.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB784 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB785 | 07.07.2025 19:00:02 | N/A | | | 117.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB786 | 07.07.2025 19:00:02 | N/A | | | 110.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB787 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB788 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB789 | 07.07.2025 19:00:02 | N/A | | | 106 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB791 | 07.07.2025 19:00:02 | N/A | | | 98.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB794 | 07.07.2025 19:00:02 | N/A | | | 102.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB795 | 07.07.2025 19:00:02 | N/A | | | 100.32 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB796 | 07.07.2025 19:00:02 | N/A | | | 102.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB797 | 07.07.2025 19:00:02 | N/A | | | 102.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB798 | 07.07.2025 19:00:02 | N/A | | | 102.42 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB799 | 07.07.2025 19:00:02 | N/A | | | 113.96 | N/A | N/A | N/A | 118.35 | 0 | 0 | 0
| СберСIB800 | 07.07.2025 19:00:02 | 103.33 | +0.3 | +0.29% | 103.03 | 103.33 | 103.33 | 103.33 | 103.33 | 9 830 | 10 157 339 | 10
| СберСIB801 | 07.07.2025 19:00:02 | N/A | | | 107.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB802 | 07.07.2025 19:00:02 | N/A | | | 101.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB809 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB837 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB842 | 07.07.2025 19:00:02 | N/A | | | 96.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB858 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB859 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB860 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB861 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB862 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB881 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB882 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB883 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB884 | 07.07.2025 19:00:02 | N/A | | | 102.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB885 | 07.07.2025 19:00:02 | 100.6 | | | N/A | 100.6 | 100.6 | 100.6 | 100.6 | 1 | 1 006 | 1
| СберСIB886 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB891 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB931 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB932 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB933 | 07.07.2025 19:00:02 | N/A | | | 115.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB936 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB941 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB942 | 07.07.2025 19:00:02 | N/A | | | 101.73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB951 | 07.07.2025 19:00:02 | N/A | | | 60.28 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB957 | 07.07.2025 19:00:02 | N/A | | | 85.66 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB959 | 07.07.2025 19:00:02 | N/A | | | 85.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB960 | 07.07.2025 19:00:02 | N/A | | | 91.57 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB964 | 07.07.2025 18:49:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB965 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB967 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB996 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB997 | 07.07.2025 19:00:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB998 | 07.07.2025 18:49:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB999 | 07.07.2025 18:49:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P10 | 07.07.2025 19:00:02 | N/A | | | 109.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P100 | 07.07.2025 19:00:02 | 83.2 | −0.3 | −0.36% | 83.5 | 82.99 | 81.2 | 83.2 | 81.2 | 758 | 615 710 | 5
| СбКИБ1P101 | 07.07.2025 19:00:02 | N/A | | | 121 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P102 | 07.07.2025 19:00:02 | N/A | | | 101.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P103 | 07.07.2025 19:00:02 | N/A | | | 100.46 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P104 | 07.07.2025 19:00:02 | N/A | | | 102.26 | N/A | N/A | N/A | 102.33 | 0 | 0 | 0
| СбКИБ1P105 | 07.07.2025 19:00:02 | N/A | | | 101.76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P106 | 07.07.2025 19:00:02 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P107 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P108 | 07.07.2025 19:00:02 | N/A | | | 101.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P110 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P111 | 07.07.2025 19:00:02 | N/A | | | 89.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P112 | 07.07.2025 19:00:02 | N/A | | | 103.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P113 | 04.07.2025 18:30:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P114 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P116 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P117 | 07.07.2025 19:00:02 | N/A | | | 102.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P118 | 07.07.2025 18:49:54 | N/A | | | 98.82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P119 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P12 | 07.07.2025 19:00:02 | N/A | | | 104.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P120 | 07.07.2025 19:00:02 | N/A | | | 98.36 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P121 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P13 | 07.07.2025 19:00:02 | N/A | | | 97.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P15 | 07.07.2025 19:00:02 | N/A | | | 97.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P16 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P20 | 07.07.2025 19:00:02 | N/A | | | 124 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P21 | 07.07.2025 19:00:02 | 104 | −0.7 | −0.67% | 104.7 | 104 | 104 | 104.01 | 104 | 64 | 66 562 | 4
| СбКИБ1P22 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P23 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P24 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P25 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P26 | 07.07.2025 19:00:02 | N/A | | | 103.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P27 | 07.07.2025 19:00:02 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P28 | 07.07.2025 19:00:02 | N/A | | | 99.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P29 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P35 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P37 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P38 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P39 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P40 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P41 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P43 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P44 | 07.07.2025 19:00:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P95 | 07.07.2025 19:00:02 | N/A | | | 93.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P96 | 07.07.2025 19:00:02 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P97 | 07.07.2025 19:00:02 | N/A | | | 101.46 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P98 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P99 | 07.07.2025 19:00:02 | N/A | | | 101.86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СБСекьюр2А | 07.07.2025 19:00:02 | 103.6 | +0.01 | +0.01% | 103.59 | 104.47 | 102.5 | 104.48 | 103.2 | 14 310 | 14 767 438 | 223
| СвердлОб4 | 07.07.2025 19:00:00 | 97.49 | +0.09 | +0.09% | 97.4 | 97.56 | 97 | 97.57 | 97.3 | 2 336 | 454 596 | 108
| СвердлОбл5 | 07.07.2025 19:00:01 | 93.04 | −0.61 | −0.65% | 93.65 | 92.76 | 92.76 | 96.09 | 93.79 | 824 | 77 279 | 71
| СвердлОбл6 | 07.07.2025 19:00:01 | 91.7 | −0.1 | −0.11% | 91.8 | 91.64 | 91.53 | 91.7 | 91.65 | 5 | 2 291 | 4
| СвердлОбл8 | 07.07.2025 19:00:01 | 91.55 | −0.49 | −0.53% | 92.04 | 92.37 | 91.01 | 92.37 | 91.57 | 499 | 456 941 | 57
| СвердлОбл9 | 07.07.2025 19:00:01 | 88.68 | +0.04 | +0.05% | 88.64 | 88.76 | 87.28 | 88.8 | 88.37 | 159 | 84 301 | 60
| Светофор | 07.07.2025 19:00:03 | 11.15 | −0.35 | −3.04% | 11.5 | 11.5 | 11.1 | 11.5 | 11.25 | 294 535 | 3 310 521 | 2 575
| Светофор п | 07.07.2025 19:00:03 | 22.35 | −0.05 | −0.22% | 22.4 | 22.4 | 22.15 | 22.8 | 22.4 | 376 216 | 8 433 286 | 2 452
| СветофорП2 | 07.07.2025 19:00:01 | 99.49 | +0.3 | +0.30% | 99.19 | 99.26 | 99.2 | 99.51 | 99.37 | 144 | 57 236 | 23
| СГ Рус1P1 | 07.07.2025 19:00:02 | 99 | +1 | +1.02% | 98 | 97.99 | 97.99 | 99 | 98.04 | 48 | 47 060 | 5
| 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 | 07.07.2025 19:00:01 | 91.43 | −0.9 | −0.97% | 92.33 | 92.49 | 90.22 | 92.49 | 91.9 | 562 | 361 554 | 87
| СеверстБ06 | 07.07.2025 23:50:02 | 92.66 | +0.03 | +0.03% | 92.63 | 92.62 | 92.05 | 92.67 | 92.57 | 374 | 346 226 | 29
| СеверстБ07 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СевСт-ао | 07.07.2025 23:50:04 | 1 011.8 | −28.2 | −2.71% | 1 040 | 1 038.8 | 1 007.4 | 1 044 | 1 019.4 | 871 453 | 888 325 601 | 33 003
| Сегежа | 07.07.2025 23:50:04 | 1.466 | −0.029 | −1.94% | 1.495 | 1.495 | 1.464 | 1.504 | 1.475 | 59 387 100 | 87 613 961 | 6 725
| Сегежа2P1R | 07.07.2025 19:00:01 | 83.45 | −0.09 | −0.11% | 83.54 | 83.02 | 83.02 | 83.8 | 83.29 | 1 098 | 914 576 | 74
| Сегежа2P2R | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сегежа2P3R | 07.07.2025 19:00:01 | 88.58 | −1.37 | −1.52% | 89.95 | 88.9 | 87.84 | 89.18 | 88.67 | 297 | 263 351 | 63
| Сегежа2P4R | 07.07.2025 19:00:01 | 86.71 | −0.43 | −0.49% | 87.14 | 87.11 | 85.84 | 87.35 | 86.73 | 293 | 254 129 | 49
| Сегежа2P5R | 07.07.2025 19:00:01 | 92.36 | −0.28 | −0.30% | 92.64 | 92.63 | 91.64 | 92.64 | 92.35 | 6 722 | 6 207 651 | 161
| Сегежа2P6R | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сегежа3P1R | 07.07.2025 19:00:01 | 96.5 | −0.45 | −0.46% | 96.95 | 96.316 | 96.0002 | 97.3996 | 97.107 | 482 | 5 113 762 | 50
| Сегежа3P2R | 07.07.2025 19:00:01 | 101.52 | −1.23 | −1.20% | 102.75 | 102.82 | 101.5 | 102.82 | 101.91 | 370 | 377 060 | 79
| Сегежа3P3R | 07.07.2025 19:00:02 | 89.47 | −0.13 | −0.15% | 89.6 | 89.9 | 89.1 | 89.92 | 89.56 | 1 562 | 1 398 963 | 66
| Сегежа3P4R | 07.07.2025 19:00:02 | 90.64 | 0 | 0% | 90.64 | 90.15 | 90.1 | 90.8 | 90.17 | 761 | 686 230 | 26
| Сегежа3P5R | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Селигдар | 07.07.2025 23:50:04 | 42.45 | +0.05 | +0.12% | 42.4 | 42.49 | 42.23 | 43.09 | 42.6 | 1 503 030 | 64 033 024 | 5 348
| Селигдар1Р | 07.07.2025 19:00:01 | 96.37 | −0.1 | −0.10% | 96.47 | 96.47 | 96.26 | 96.67 | 96.41 | 8 310 | 8 012 040 | 304
| Селигдар2Р | 07.07.2025 19:00:02 | 109.49 | +0.48 | +0.44% | 109.01 | 108.75 | 108.51 | 109.99 | 109.12 | 11 287 | 12 316 817 | 507
| Селигдар3Р | 07.07.2025 19:00:02 | 107.38 | −0.15 | −0.14% | 107.53 | 107.4 | 106.88 | 107.48 | 107.1 | 91 706 | 98 219 550 | 1 978
| СЕЛЛСерв02 | 07.07.2025 19:00:01 | 92.19 | +0.06 | +0.07% | 92.13 | 92.38 | 92.19 | 92.84 | 92.29 | 37 | 34 149 | 20
| СЕЛЛСерв1 | 07.07.2025 19:00:02 | 102.5 | +0.72 | +0.71% | 101.78 | 102.42 | 101.5 | 102.54 | 102.21 | 1 448 | 1 479 934 | 165
| СЕРГВ БО-1 | 07.07.2025 19:00:02 | 93.8 | −0.89 | −0.94% | 94.69 | 93.37 | 93.01 | 94.22 | 93.56 | 725 | 678 285 | 84
| СЗА БО-01 | 07.07.2025 19:00:02 | 106.01 | +0.91 | +0.87% | 105.1 | 105.06 | 105.06 | 106.02 | 105.87 | 516 | 546 305 | 44
| СЗА БО-02 | 07.07.2025 19:00:02 | 101.5 | +0.38 | +0.38% | 101.12 | 101.15 | 101.15 | 101.78 | 101.43 | 543 | 550 773 | 92
| СЗКК 03 | 07.07.2025 19:00:00 | N/A | | | 94.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СЗКК 04 | 07.07.2025 19:00:00 | 94.92 | −0.07 | −0.07% | 94.99 | 93.04 | 93.04 | 94.92 | 93.98 | 10 | 6 034 | 3
| СИБАВТО1Р1 | 07.07.2025 19:00:01 | 89.5 | 0 | 0% | 89.5 | 89.68 | 89.27 | 89.68 | 89.52 | 372 | 333 019 | 46
| СИБАВТО1Р2 | 07.07.2025 19:00:01 | 72.46 | −1.02 | −1.39% | 73.48 | 72.03 | 71.87 | 73.36 | 72.28 | 272 | 186 784 | 61
| СИБАВТО1Р3 | 07.07.2025 19:00:02 | 80.6 | +0.49 | +0.61% | 80.11 | 80.15 | 80.15 | 81.15 | 80.61 | 352 | 283 735 | 83
| СИБАВТО1Р4 | 07.07.2025 19:00:02 | 103.46 | +0.3 | +0.29% | 103.16 | 103.16 | 102.61 | 104.37 | 103.36 | 904 | 934 402 | 123
| СИБАВТО1Р5 | 07.07.2025 19:00:02 | 101.5 | +0.61 | +0.60% | 100.89 | 100.41 | 100.4 | 102 | 101.34 | 668 | 676 944 | 121
| СИБАВТО1Р6 | 07.07.2025 19:00:02 | 100.22 | +0.1 | +0.10% | 100.12 | 100.17 | 99.9 | 102.98 | 100.07 | 4 267 | 4 270 198 | 287
| СибКХП 1P2 | 07.07.2025 19:00:02 | 86.69 | +0.02 | +0.02% | 86.67 | 87.81 | 86.63 | 97 | 88.5 | 680 | 601 800 | 55
| СибКХП 1P3 | 07.07.2025 19:00:02 | 100.09 | −0.07 | −0.07% | 100.16 | 100.14 | 99.96 | 100.17 | 100.13 | 1 275 | 1 276 638 | 93
| СибКХП 1P4 | 07.07.2025 19:00:02 | 100.09 | +0.02 | +0.02% | 100.07 | 100.08 | 100.08 | 100.16 | 100.12 | 584 | 584 694 | 44
| СибСтекБ01 | 07.07.2025 19:00:02 | 100.97 | +0.14 | +0.14% | 100.83 | 100.19 | 100.02 | 101.75 | 100.94 | 3 182 | 3 211 949 | 167
| СибСтекП02 | 07.07.2025 19:00:01 | 99.29 | +0.46 | +0.47% | 98.83 | 98.81 | 98.81 | 99.29 | 99.13 | 6 | 8 922 | 2
| СибСтекП03 | 07.07.2025 19:00:01 | 100.3 | +0.43 | +0.43% | 99.87 | 100.25 | 99.9 | 100.3 | 100.16 | 744 | 745 200 | 114
| СибСтекП04 | 07.07.2025 19:00:01 | 100.54 | +0.53 | +0.53% | 100.01 | 100.21 | 99.85 | 100.54 | 100.19 | 4 248 | 4 256 004 | 321
| СибурХ Б03 | 07.07.2025 19:00:01 | 100 | +0.05 | +0.05% | 99.95 | 99.95 | 99.8 | 100 | 100 | 12 997 | 12 996 748 | 48
| СибурХ1Р01 | 07.07.2025 19:00:01 | 95.83 | −0.17 | −0.18% | 96 | 95.95 | 95.23 | 95.95 | 95.85 | 2 785 | 2 669 461 | 120
| СибурХ1Р02 | 07.07.2025 23:50:02 | 102.96 | +0.58 | +0.57% | 102.38 | 102.45 | 102.45 | 102.97 | 102.94 | 273 | 281 027 | 58
| СибурХ1Р03 | 07.07.2025 23:50:02 | 109.3887 | +0.3933 | +0.36% | 108.9954 | 108.9612 | 108.001 | 110 | 109.2493 | 7 096 | 61 115 804 | 761
| СибурХ1Р04 | 07.07.2025 19:00:02 | 101 | −0.01 | −0.01% | 101.01 | 101.03 | 100.57 | 101.67 | 101 | 1 750 | 1 767 521 | 28
| СибурХ1Р05 | 07.07.2025 19:00:02 | 101 | 0 | 0% | 101 | 101.39 | 100.9 | 101.99 | 101.02 | 1 050 | 1 060 749 | 43
| СибурХ1Р06 | 07.07.2025 19:00:02 | 100.92 | +0.14 | +0.14% | 100.78 | 101.19 | 100.7 | 101.4 | 101.1 | 1 817 | 1 837 019 | 52
| СибурХБО07 | 07.07.2025 19:00:01 | N/A | | | 92.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО08 | 07.07.2025 19:00:01 | N/A | | | 88.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО09 | 02.07.2025 18:00:16 | N/A | | | 84.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО10 | 07.07.2025 19:00:01 | N/A | | | 80.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО11 | 07.07.2025 19:00:01 | N/A | | | 76.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО12 | 09.06.2025 11:31:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО13 | 25.06.2025 10:17:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО14 | 09.06.2025 11:37:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СИМПЛ1Р01 | 07.07.2025 19:00:02 | 101.36 | −0.17 | −0.17% | 101.53 | 101.5 | 100.61 | 102.32 | 101.61 | 410 | 416 619 | 61
| СИМПЛ1Р03 | 07.07.2025 19:00:02 | 104.06 | +0.13 | +0.13% | 103.93 | 104 | 103.43 | 104.28 | 103.96 | 1 286 | 1 336 965 | 102
| СИМПЛ1Р04 | 07.07.2025 19:00:02 | 97.24 | −0.01 | −0.01% | 97.25 | 97.45 | 97.08 | 97.46 | 97.16 | 2 532 | 2 460 039 | 48
| СИМПЛСК1Р1 | 07.07.2025 19:00:02 | 91.49 | +0.03 | +0.03% | 91.46 | 90.52 | 90.52 | 91.49 | 90.93 | 210 | 190 963 | 23
| Синара | 07.07.2025 19:00:03 | N/A | | | 117 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СИНАРАБ1 | 07.07.2025 19:00:02 | N/A | | | 95.52 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Систем1P10 | 07.07.2025 19:00:01 | 96.25 | −0.08 | −0.08% | 96.33 | 96.33 | 96.18 | 96.36 | 96.25 | 4 554 | 4 383 346 | 168
| Систем1P11 | 07.07.2025 23:50:02 | 85.09 | +0.25 | +0.29% | 84.84 | 85.3 | 82.77 | 85.37 | 84.28 | 5 236 | 4 413 112 | 253
| Систем1P12 | 07.07.2025 19:00:01 | 99.12 | +0.02 | +0.02% | 99.1 | 99.38 | 98.77 | 99.38 | 99.03 | 275 | 272 337 | 67
| Систем1P13 | 07.07.2025 23:50:02 | 98.03 | +1 | +1.03% | 97.03 | 96.97 | 96.97 | 98.09 | 97.72 | 1 144 | 1 117 919 | 115
| Систем1P14 | 07.07.2025 23:50:02 | 84.87 | +0.34 | +0.40% | 84.53 | 84.63 | 84.14 | 85.56 | 84.88 | 1 441 | 1 223 154 | 143
| Систем1P15 | 07.07.2025 19:00:01 | 99.98 | +0.61 | +0.61% | 99.37 | 99.21 | 99.21 | 99.99 | 99.83 | 632 | 630 953 | 45
| Систем1P16 | 07.07.2025 19:00:01 | 84.98 | −0.33 | −0.39% | 85.31 | 85.44 | 83.13 | 85.62 | 84.34 | 88 | 74 220 | 42
| Систем1P17 | 07.07.2025 19:00:01 | 100.39 | +0.1 | +0.10% | 100.29 | 100.29 | 100.05 | 100.58 | 100.39 | 101 623 | 102 017 085 | 177
| Систем1P18 | 07.07.2025 19:00:01 | 104.57 | −7.14 | −6.39% | 111.71 | 111.72 | 103.01 | 111.72 | 107.34 | 66 | 70 845 | 25
| Систем1P19 | 07.07.2025 23:50:02 | 103.31 | −0.18 | −0.17% | 103.49 | 103.02 | 103.02 | 103.48 | 103.33 | 189 | 195 288 | 41
| Систем1P20 | 07.07.2025 19:00:01 | 89.07 | +0.21 | +0.24% | 88.86 | 89.42 | 88.5 | 89.42 | 88.85 | 581 | 516 238 | 38
| Систем1P21 | 07.07.2025 19:00:01 | 88.43 | +0.08 | +0.09% | 88.35 | 88.34 | 87.99 | 88.43 | 88.28 | 319 | 281 618 | 70
| Систем1P22 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Систем1P23 | 07.07.2025 19:00:01 | 91.47 | +0.03 | +0.03% | 91.44 | 91.66 | 91.2 | 92 | 91.44 | 1 245 | 1 138 379 | 48
| Систем1P24 | 07.07.2025 19:00:01 | 95.22 | +1.17 | +1.24% | 94.05 | 94.11 | 94.11 | 95.28 | 94.85 | 405 | 384 160 | 37
| Систем1P26 | 07.07.2025 23:50:02 | 88.62 | +0.13 | +0.15% | 88.49 | 88.34 | 88.14 | 88.9 | 88.49 | 8 970 | 7 937 796 | 271
| Систем1P27 | 07.07.2025 23:50:02 | 87.99 | −0.19 | −0.22% | 88.18 | 88.38 | 87.87 | 88.59 | 88.04 | 911 | 802 013 | 65
| Систем1P28 | 07.07.2025 23:50:02 | 87.86 | −1.34 | −1.50% | 89.2 | 90 | 87 | 90 | 87.92 | 1 876 | 1 649 354 | 134
| Систем1P29 | 07.07.2025 23:50:02 | 87.85 | −0.03 | −0.03% | 87.88 | 87.83 | 87.05 | 88.51 | 87.94 | 2 057 | 1 808 926 | 209
| Систем1P30 | 07.07.2025 23:50:02 | 86.95 | −0.38 | −0.44% | 87.33 | 87.33 | 86.65 | 87.5 | 87.02 | 18 188 | 15 827 085 | 635
| Систем1P31 | 07.07.2025 23:50:02 | 87.1 | −0.61 | −0.70% | 87.71 | 87.72 | 86.9 | 87.72 | 87.13 | 5 779 | 5 035 295 | 310
| Систем2P01 | 07.07.2025 23:50:02 | 103.92 | +0.12 | +0.12% | 103.8 | 103.8 | 103.33 | 104 | 103.82 | 12 653 | 13 135 963 | 846
| Систем2P02 | 07.07.2025 19:00:02 | 105.5 | −0.05 | −0.05% | 105.55 | 105.55 | 105 | 106.08 | 105.19 | 52 348 | 55 063 771 | 678
| Систем2P03 | 07.07.2025 19:00:02 | 101.14 | +0.05 | +0.05% | 101.09 | 101.44 | 100.72 | 101.47 | 100.86 | 278 149 | 280 670 004 | 2 652
| Система ао | 07.07.2025 23:50:04 | 15.269 | −0.013 | −0.09% | 15.282 | 15.321 | 15.2 | 15.375 | 15.235 | 93 016 500 | 1 416 824 313 | 25 309
| Система1P8 | 07.07.2025 19:00:00 | 99.31 | −0.59 | −0.59% | 99.9 | 100.94 | 99.31 | 101.01 | 100.23 | 57 | 57 129 | 20
| Система1P9 | 07.07.2025 19:00:01 | 92.38 | +0.08 | +0.09% | 92.3 | 92.3 | 92.09 | 92.44 | 92.37 | 2 589 | 2 391 439 | 76
| СистемБ1P1 | 07.07.2025 19:00:00 | 97.53 | −0.27 | −0.28% | 97.8 | 97.52 | 97.51 | 97.79 | 97.64 | 61 | 59 558 | 22
| СистемБ1P2 | 07.07.2025 19:00:00 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СистемБ1P4 | 07.07.2025 19:00:00 | 103.62 | +2.32 | +2.29% | 101.3 | 103.89 | 100.83 | 103.89 | 102.74 | 385 | 395 560 | 35
| СистемБ1P5 | 07.07.2025 19:00:00 | 99.7 | +1 | +1.01% | 98.7 | 98.76 | 98.53 | 99.76 | 99.21 | 984 | 976 243 | 85
| СистемБ1P6 | 07.07.2025 23:50:02 | 89.59 | +0.04 | +0.04% | 89.55 | 89.56 | 89.3 | 89.7 | 89.53 | 94 | 84 159 | 39
| СистемБ1P7 | 07.07.2025 19:00:00 | 98.76 | +0.09 | +0.09% | 98.67 | 98.62 | 98.51 | 98.89 | 98.68 | 1 453 | 1 433 807 | 82
| Ситимат01 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ситимат02 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматБ1 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматБ2 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматНН | 06.12.2024 19:00:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитимЮгра1 | 17.06.2025 12:21:08 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сказка 1P1 | 07.07.2025 19:00:02 | 98.16 | 0 | 0% | 98.16 | 98.17 | 97.51 | 98.84 | 98.21 | 310 | 304 466 | 73
| СКБФ 01 | 07.07.2025 19:00:02 | 99.32 | −0.33 | −0.33% | 99.65 | 99.72 | 99.23 | 99.73 | 99.46 | 51 | 50 723 | 25
| СКСек1Р-01 | 07.07.2025 19:00:02 | 100.68 | −0.08 | −0.08% | 100.76 | 101.07 | 100 | 101.07 | 100.34 | 228 | 228 782 | 16
| СКФ 1Р1CNY | 07.07.2025 19:00:01 | 98.512 | −0.988 | −0.99% | 99.5 | 99.102 | 98.512 | 99.3 | 99.6302 | 22 | 238 913 | 14
| СКФ ЗО2028 | 07.07.2025 23:50:02 | 91.398 | −0.3522 | −0.38% | 91.7502 | 91.7502 | 91 | 92.03 | 91.6034 | 496 | 35 819 078 | 52
| СЛ 002P-01 | 07.07.2025 19:00:01 | 92.72 | +0.28 | +0.30% | 92.44 | 92.48 | 92.45 | 92.98 | 92.79 | 5 190 | 4 815 842 | 376
| Славнеф1Р1 | 07.07.2025 19:00:01 | 102.89 | +0.1 | +0.10% | 102.79 | 103 | 102.6 | 103 | 102.9 | 2 475 | 2 546 774 | 5
| Славнеф1Р2 | 07.07.2025 19:00:01 | 94.25 | +0.3 | +0.32% | 93.95 | 94.25 | 94.25 | 94.25 | 94.25 | 1 | 943 | 1
| Славнеф1Р3 | 07.07.2025 19:00:01 | N/A | | | 99.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р1 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р2 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р3 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р4 | 07.07.2025 19:00:01 | 103.4 | +0.2 | +0.19% | 103.2 | 104.14 | 103.15 | 104.14 | 103.35 | 13 254 | 13 698 234 | 43
| Славнеф2Р5 | 07.07.2025 23:50:02 | 98.05 | +0.36 | +0.37% | 97.69 | 97.79 | 97.77 | 98.5 | 97.92 | 3 214 | 3 147 208 | 150
| Славн-ЯНОС | 07.07.2025 19:00:03 | 15.75 | −0.45 | −2.78% | 16.2 | 16.1 | 15.75 | 16.15 | 15.85 | 6 000 | 95 205 | 37
| СлавЭКО1Р1 | 07.07.2025 19:00:01 | 87.37 | +0.27 | +0.31% | 87.1 | 87.48 | 86.53 | 87.62 | 87.3 | 158 | 137 938 | 45
| Слав-ЯНОСп | 07.07.2025 19:00:03 | 9.94 | −0.18 | −1.78% | 10.12 | 10 | 9.94 | 10.02 | 9.98 | 8 200 | 81 832 | 22
| СЛДК 1P1 | 07.07.2025 19:00:02 | 99.89 | −0.11 | −0.11% | 100 | 100.5 | 95 | 100.5 | 98.85 | 17 | 16 805 | 8
| СМАК БП02 | 07.07.2025 19:00:01 | 83.78 | −1.01 | −1.19% | 84.79 | 84.71 | 81.8 | 84.8 | 83.58 | 113 | 94 448 | 26
| СмартФ1Р01 | 07.07.2025 19:00:01 | 88.44 | +1.03 | +1.18% | 87.41 | 86.8 | 86.8 | 89.78 | 88.43 | 253 | 223 730 | 60
| СмартФ1Р02 | 07.07.2025 19:00:02 | 87.83 | +0.35 | +0.40% | 87.48 | 87.48 | 86.77 | 88.29 | 87.57 | 275 | 240 807 | 62
| СмартФ1Р03 | 07.07.2025 19:00:02 | 87.88 | +0.22 | +0.25% | 87.66 | 87.48 | 87.4 | 87.92 | 87.73 | 108 | 94 747 | 30
| 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 | 07.07.2025 19:00:01 | 89.07 | −1.51 | −1.67% | 90.58 | 88.17 | 88.17 | 91.23 | 89.48 | 686 | 613 858 | 151
| СНХТ БО-03 | 07.07.2025 19:00:02 | 99.19 | −0.39 | −0.39% | 99.58 | 99.96 | 99 | 99.96 | 99.29 | 434 | 430 907 | 89
| СОБИЛИЗ1Р1 | 07.07.2025 19:00:01 | 98.8 | −0.17 | −0.17% | 98.97 | 98.93 | 97.66 | 98.93 | 98.36 | 886 | 113 293 | 78
| СОБИЛИЗ1Р2 | 07.07.2025 19:00:01 | 93.97 | +0.28 | +0.30% | 93.69 | 93.8 | 93.4 | 94.29 | 93.9 | 102 | 32 563 | 32
| СОБИЛИЗ1Р3 | 07.07.2025 19:00:01 | 92.49 | +0.12 | +0.13% | 92.37 | 92.58 | 92.06 | 92.88 | 92.46 | 247 | 118 751 | 54
| СОБИЛИЗ1Р4 | 07.07.2025 19:00:02 | 92.88 | +0.55 | +0.60% | 92.33 | 92.86 | 92.3 | 92.95 | 92.52 | 256 | 130 269 | 47
| СОБИЛИЗ1Р5 | 07.07.2025 19:00:02 | 90.36 | −0.6 | −0.66% | 90.96 | 90.7 | 90.35 | 90.7 | 90.45 | 221 | 155 925 | 30
| СОБИЛИЗ1Р6 | 07.07.2025 19:00:02 | 98.27 | −0.73 | −0.74% | 99 | 98.79 | 98.22 | 98.85 | 98.38 | 1 198 | 1 178 652 | 98
| СовкмЛ П06 | 07.07.2025 19:00:01 | 95.34 | −0.15 | −0.16% | 95.49 | 95.56 | 95.34 | 95.59 | 95.57 | 49 | 32 781 | 15
| СовкмЛ П07 | 07.07.2025 23:50:02 | 98.51 | −0.01 | −0.01% | 98.52 | 98.42 | 98.29 | 98.69 | 98.47 | 2 416 | 2 378 916 | 229
| СовкмЛ П08 | 07.07.2025 19:00:02 | 101.15 | +1.15 | +1.15% | 100 | 100.65 | 100.65 | 101.15 | 101 | 56 | 56 560 | 5
| СовкмЛ П09 | 07.07.2025 19:00:02 | 99.95 | −0.01 | −0.01% | 99.96 | 99.95 | 99.95 | 99.95 | 99.95 | 42 | 38 478 | 7
| СовкмЛ П10 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмЛ П11 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмФ 2Р2 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмФ 2Р3 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмФ 2Р4 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмФ2Р1 | 07.07.2025 19:00:02 | 100.95 | +0.28 | +0.28% | 100.67 | 100.93 | 99.8 | 100.98 | 99.87 | 306 | 305 607 | 25
| Совком 1В2 | 07.07.2025 19:00:00 | 103.18 | +1.18 | +1.16% | 102 | 101.22 | 101.22 | 103.18 | 102.73 | 11 | 89 086 | 6
| Совком 2В3 | 07.07.2025 19:00:00 | 93.0001 | −6.9999 | −7.00% | 100 | 93.0001 | 93.0001 | 93.0001 | 93.0001 | 100 | 733 170 | 1
| Совком БО5 | 07.07.2025 19:00:00 | 102.53 | +2.56 | +2.56% | 99.97 | 103.97 | 101.26 | 103.97 | 102.28 | 5 | 5 114 | 4
| СовкомБ04 | 07.07.2025 19:00:01 | 91.38 | −0.92 | −1.00% | 92.3 | 92.06 | 90.75 | 92.84 | 91.98 | 13 501 | 12 417 625 | 549
| СовкомБ07 | 07.07.2025 19:00:01 | 100.43 | +0.43 | +0.43% | 100 | 100 | 99.71 | 100.43 | 100.19 | 156 | 156 301 | 18
| Совкомбанк | 07.07.2025 23:50:04 | 16.195 | −0.125 | −0.77% | 16.32 | 16.32 | 16.1 | 16.555 | 16.26 | 34 374 500 | 559 013 008 | 9 205
| СовкомБИ03 | 07.07.2025 19:00:02 | N/A | | | 115.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкомБИ04 | 07.07.2025 19:00:02 | N/A | | | 103.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкомБОП1 | 07.07.2025 19:00:01 | 101.78 | +0.49 | +0.48% | 101.29 | 101.3 | 101.3 | 101.78 | 101.35 | 25 | 25 338 | 6
| СовкомБОП2 | 07.07.2025 19:00:01 | 100.51 | −5.77 | −5.43% | 106.28 | 100.41 | 100.41 | 106.28 | 102.45 | 26 | 26 638 | 14
| СовкомБОП5 | 07.07.2025 23:50:02 | 99.48 | −0.01 | −0.01% | 99.49 | 99.58 | 99.1 | 99.58 | 99.37 | 13 143 | 13 060 245 | 380
| СовкомЗО-1 | 07.07.2025 23:50:02 | 76.5096 | −0.8927 | −1.15% | 77.4023 | 76.0615 | 76.0004 | 78.3702 | 76.3161 | 12 | 721 969 | 10
| СовкомЗО-2 | 07.07.2025 23:50:02 | 97.9999 | +0.0001 | 0% | 97.9998 | 97.9999 | 97.9999 | 97.9999 | 97.9999 | 1 | 77 259 | 1
| СовкомЗО-3 | 07.07.2025 23:50:02 | 37.0091 | +0.7905 | +2.18% | 36.2186 | 37.0091 | 37.0091 | 37.0091 | 37.0091 | 1 | 29 176 | 1
| СовкомЗО-4 | 07.07.2025 23:50:02 | 105.5586 | −1.4414 | −1.35% | 107 | 107.3 | 105.5586 | 107.5 | 106.7541 | 5 | 420 800 | 5
| СовкомТ101 | 07.07.2025 23:50:02 | 96 | 0 | 0% | 96 | 96.0001 | 95.5 | 96.7 | 96.1571 | 22 | 1 667 729 | 18
| СовкомТ2-1 | 04.07.2025 19:00:04 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совкомфлот | 07.07.2025 23:50:04 | 78.92 | +0.63 | +0.80% | 78.29 | 78 | 77.43 | 79.73 | 78.49 | 4 688 220 | 369 531 514 | 17 290
| СоврАрБиз2 | 07.07.2025 19:00:02 | 185 000 | −5 000 | −2.63% | 190 000 | 185 000 | 185 000 | 185 000 | 185 000 | 1 | 185 000 | 1
| СоврАрБиз3 | 07.07.2025 19:00:02 | 840 | +5 | +0.60% | 835 | 835 | 830 | 840 | 830 | 825 | 686 655 | 12
| СОЛЛЕРС | 07.07.2025 23:50:04 | 620 | −6.5 | −1.04% | 626.5 | 628 | 617 | 629.5 | 622.5 | 54 749 | 34 076 639 | 3 301
| СолЛиз БО1 | 07.07.2025 19:00:01 | 92 | +1.01 | +1.11% | 90.99 | 90.35 | 90 | 95.44 | 91.64 | 134 | 122 793 | 13
| СолЛиз БО2 | 07.07.2025 19:00:02 | 90.4 | +0.14 | +0.16% | 90.26 | 90.5 | 89.98 | 90.5 | 90.21 | 160 | 108 254 | 30
| СолЛиз01 | 07.07.2025 19:00:01 | 99.02 | −0.47 | −0.47% | 99.49 | 99.63 | 99.02 | 99.64 | 99.51 | 135 | 53 733 | 13
| СолЛизБО07 | 07.07.2025 19:00:01 | 96.3 | +0.49 | +0.51% | 95.81 | 95.82 | 95.17 | 96.65 | 95.81 | 162 | 93 127 | 56
| СолСАТЛ01 | 07.07.2025 19:00:02 | 95.37 | +0.37 | +0.39% | 95 | 95.95 | 94.92 | 95.95 | 95.04 | 446 | 347 568 | 61
| СолтонБО01 | 07.07.2025 19:00:02 | 87.5 | −1.19 | −1.34% | 88.69 | 87.88 | 87.49 | 87.88 | 87.64 | 49 | 42 944 | 13
| СОПФ ФПФ 1 | 07.07.2025 19:00:01 | N/A | | | 89.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СПБ Биржа | 07.07.2025 23:50:04 | 204.4 | −11.6 | −5.37% | 216 | 216.2 | 203.1 | 220 | 210.2 | 4 825 121 | 1 014 008 304 | 26 034
| СПбГО35002 | 07.07.2025 19:00:00 | 93 | +0.02 | +0.02% | 92.98 | 92.69 | 92.68 | 93 | 92.99 | 231 | 107 400 | 17
| СПбГО35003 | 07.07.2025 19:00:01 | 92.84 | +0.99 | +1.08% | 91.85 | 91.72 | 91.58 | 93 | 92.02 | 25 | 16 104 | 17
| СПбГО35004 | 07.07.2025 19:00:01 | 100.03 | 0 | 0% | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | 2 | 2 001 | 1
| Спектр01 | 07.07.2025 19:00:02 | 100.99 | +0.99 | +0.99% | 100 | 100 | 99.81 | 101 | 100.6 | 351 | 353 094 | 21
| Спектр02 | 07.07.2025 19:00:02 | 101.58 | −0.17 | −0.17% | 101.75 | 101.87 | 101 | 101.89 | 101.62 | 2 626 | 2 668 610 | 276
| СПМК БО-01 | 07.07.2025 19:00:01 | 98.8 | −0.08 | −0.08% | 98.88 | 98.7 | 98.64 | 98.89 | 98.78 | 101 | 49 882 | 16
| СПМК БО-02 | 07.07.2025 19:00:01 | 83.77 | +0.16 | +0.19% | 83.61 | 83.53 | 82.78 | 83.78 | 83.59 | 147 | 122 883 | 34
| СПРИНТ Б1 | 07.07.2025 19:00:02 | 101.92 | −0.25 | −0.24% | 102.17 | 102.17 | 101.52 | 102.17 | 101.97 | 170 | 173 357 | 53
| СПРИНТ Б2 | 07.07.2025 19:00:02 | 99.65 | +0.1 | +0.10% | 99.55 | 99.55 | 99.11 | 99.7 | 99.43 | 3 873 | 3 850 850 | 120
| СПРИНТ-01 | 07.07.2025 19:00:02 | 79.86 | +0.11 | +0.14% | 79.75 | 79.94 | 79.02 | 79.97 | 79.4 | 310 | 246 125 | 73
| СПРИНТ-02 | 07.07.2025 19:00:02 | 84.18 | +0.35 | +0.42% | 83.83 | 83.63 | 83.5 | 84.47 | 83.93 | 345 | 289 554 | 78
| ССекьюр_А | 07.07.2025 19:00:02 | 107 | +0.03 | +0.03% | 106.97 | 107.2 | 106 | 107.31 | 106.84 | 1 189 | 1 270 352 | 99
| ССМ-01 | 07.07.2025 19:00:02 | 60.84 | +0.29 | +0.48% | 60.55 | 59 | 59 | 61.19 | 60.77 | 547 | 332 390 | 83
| СтаврКрай4 | 07.07.2025 19:00:01 | 91.63 | +0.34 | +0.37% | 91.29 | 91.43 | 91.21 | 91.76 | 91.52 | 120 | 54 911 | 48
| СтаврЭнСб | 07.07.2025 19:00:03 | 3.09 | −0.125 | −3.89% | 3.215 | 3.21 | 3.065 | 3.215 | 3.115 | 187 000 | 582 675 | 62
| СтаврЭнСбп | 07.07.2025 19:00:03 | 4.61 | −0.005 | −0.11% | 4.615 | 4.715 | 4.605 | 4.765 | 4.695 | 561 000 | 2 634 355 | 211
| СТГ | 07.07.2025 23:50:04 | 1.7375 | +0.0135 | +0.78% | 1.724 | 1.7305 | 1.7075 | 1.75 | 1.7295 | 1 653 600 | 2 860 288 | 990
| СТМ 1P3 | 07.07.2025 19:00:01 | 94.09 | −0.31 | −0.33% | 94.4 | 94.17 | 94.02 | 94.45 | 94.36 | 2 224 | 2 098 522 | 94
| СТМ 1P4 | 07.07.2025 19:00:02 | 94.86 | +0.37 | +0.39% | 94.49 | 94.52 | 94.49 | 95.22 | 94.75 | 3 636 | 3 445 172 | 181
| СТМ 1P5 | 07.07.2025 19:00:02 | 101.35 | −0.29 | −0.29% | 101.64 | 101.33 | 101.33 | 102 | 101.59 | 4 921 | 4 999 266 | 97
| Страна 02 | 07.07.2025 19:00:01 | 93.22 | −0.51 | −0.54% | 93.73 | 93.73 | 93.22 | 93.77 | 93.54 | 379 | 354 522 | 77
| Страна 03 | 07.07.2025 19:00:02 | 102.67 | +0.01 | +0.01% | 102.66 | 102.66 | 101.41 | 103.03 | 102.65 | 6 494 | 6 666 034 | 458
| Сульфур1P1 | 07.07.2025 19:00:02 | 89.93 | +0.63 | +0.71% | 89.3 | 90.29 | 88.7 | 90.29 | 89.47 | 1 094 | 978 784 | 138
| Сургнфгз | 07.07.2025 23:50:04 | 22.115 | −0.135 | −0.61% | 22.25 | 22.255 | 22.08 | 22.48 | 22.27 | 19 106 200 | 425 457 577 | 10 084
| Сургнфгз-п | 07.07.2025 23:50:04 | 52.335 | −0.91 | −1.71% | 53.245 | 53.43 | 52.32 | 53.49 | 52.695 | 11 923 040 | 628 284 091 | 37 071
| СУЭК-Ф1P3R | 07.07.2025 19:00:01 | 88.5 | +1.23 | +1.41% | 87.27 | 87.3 | 85.8 | 89 | 87.34 | 103 | 89 960 | 23
| СУЭК-Ф1P5R | 07.07.2025 19:00:01 | 101.25 | +0.07 | +0.07% | 101.18 | 101.26 | 101 | 101.29 | 101.25 | 4 580 | 4 637 030 | 166
| СУЭК-Ф1P6R | 07.07.2025 19:00:01 | 96.39 | +0.35 | +0.36% | 96.04 | 96.38 | 94.63 | 96.39 | 96.28 | 154 | 148 266 | 12
| СУЭК-Ф1P7R | 07.07.2025 19:00:01 | 92.4999 | −0.5001 | −0.54% | 93 | 92.5647 | 90.7614 | 92.5647 | 92.3213 | 8 | 582 255 | 6
| Сферфин1P1 | 07.07.2025 19:00:00 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сферфин1P2 | 07.07.2025 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сферфин1P3 | 07.07.2025 19:00:01 | N/A | | | 99.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФНАрБиз7 | 07.07.2025 19:00:02 | 86 000 | 0 | 0% | 86 000 | 85 600 | 85 200 | 86 000 | 85 600 | 27 | 2 313 800 | 22
| СФНАрБизн | 07.07.2025 19:00:02 | N/A | | | 580 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО АИ А1 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 05 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 06 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 07 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 08 | 07.07.2025 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 09 | 07.07.2025 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 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 12 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 13 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 14 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 15 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 16 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 18 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 19 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 20 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 21 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 22 | 07.07.2025 19:00:02 | 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 | 07.07.2025 19:00:02 | 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 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 28 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 29 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 30 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 31 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 32 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 33 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 34 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 35 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 36 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 38 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 42 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 43 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 47 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 49 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 50 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО МО 01 | 04.03.2024 18:48:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО Неро А | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО ОФ 01 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО СФ 01 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО СФ1 01 | 07.07.2025 19:00:02 | 106.1 | +0.11 | +0.10% | 105.99 | 105.85 | 105.51 | 108.14 | 106.11 | 41 346 | 43 872 498 | 500
| СФООптФин1 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФОРЛО-А | 07.07.2025 19:00:02 | 90.45 | −1.05 | −1.15% | 91.5 | 92.48 | 90.33 | 92.74 | 91.05 | 6 300 | 3 960 645 | 71
| СФОТЕМП 01 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СЭЗ 1P2 | 07.07.2025 19:00:01 | 82.31 | +0.89 | +1.09% | 81.42 | 81.76 | 81.36 | 82.31 | 81.77 | 273 | 223 225 | 64
| СэтлГрБ2P1 | 07.07.2025 19:00:01 | 98.65 | +0.25 | +0.25% | 98.4 | 98.4 | 98.34 | 98.65 | 98.47 | 3 901 | 3 841 270 | 193
| СэтлГрБ2P2 | 07.07.2025 19:00:01 | 93.81 | +0.13 | +0.14% | 93.68 | 93.69 | 93.41 | 95.4 | 94.54 | 7 839 | 7 411 293 | 319
| СэтлГрБ2P3 | 07.07.2025 19:00:02 | 94.9 | −0.32 | −0.34% | 95.22 | 95.22 | 94.7 | 95.7 | 95.34 | 8 815 | 8 392 096 | 650
| СэтлГрБ2P4 | 07.07.2025 19:00:02 | 105.5 | −0.46 | −0.43% | 105.96 | 106.5 | 104.5 | 106.5 | 105.47 | 10 102 | 10 654 959 | 333
| СэтлГрБ2P5 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТАЛК001P01 | 07.07.2025 19:00:02 | 94.7 | +0.41 | +0.43% | 94.29 | 94.29 | 94.02 | 94.77 | 94.43 | 544 | 513 678 | 100
| ТАЛК001P02 | 07.07.2025 19:00:02 | 98 | +1 | +1.03% | 97 | 97 | 97 | 98 | 97.68 | 42 | 41 026 | 5
| ТАЛК001P03 | 07.07.2025 19:00:02 | 96.4 | −0.19 | −0.20% | 96.59 | 95.03 | 95.03 | 97.13 | 96.33 | 68 | 65 505 | 7
| ТАЛК002P01 | 07.07.2025 19:00:02 | 99 | +1.01 | +1.03% | 97.99 | 98 | 98 | 99 | 98.05 | 38 | 37 260 | 6
| ТАЛК002P02 | 07.07.2025 19:00:02 | 100.05 | −0.05 | −0.05% | 100.1 | 100.1 | 100.04 | 100.13 | 100.08 | 1 148 | 1 148 886 | 46
| ТамбовОб17 | 07.07.2025 19:00:00 | 97.35 | +0.17 | +0.17% | 97.18 | 97.94 | 97.3 | 97.94 | 97.55 | 8 | 4 682 | 8
| ТамбЭнСб | 07.07.2025 19:00:03 | 1.152 | +0.012 | +1.05% | 1.14 | 1.158 | 1.12 | 1.16 | 1.146 | 51 000 | 58 424 | 34
| ТамбЭнСб-п | 07.07.2025 19:00:03 | 0.726 | +0.006 | +0.83% | 0.72 | 0.756 | 0.71 | 0.756 | 0.722 | 200 000 | 144 560 | 13
| Татнфт 3ао | 07.07.2025 23:50:04 | 639.2 | −2.8 | −0.44% | 642 | 642 | 633.4 | 643.5 | 638 | 1 093 358 | 697 537 263 | 24 290
| Татнфт 3ап | 07.07.2025 23:50:04 | 613.3 | −5.2 | −0.84% | 618.5 | 618 | 611.5 | 620.8 | 615.2 | 228 417 | 140 519 180 | 12 104
| ТатнхимP01 | 07.07.2025 19:00:01 | 99.75 | −0.13 | −0.13% | 99.88 | 99.99 | 99.55 | 99.99 | 99.88 | 84 | 83 898 | 31
| ТатнхимP02 | 07.07.2025 19:00:02 | 104.76 | +0.15 | +0.14% | 104.61 | 104.95 | 103.3 | 104.95 | 104.47 | 542 | 566 236 | 80
| Таттел. ао | 07.07.2025 23:50:04 | 0.6005 | −0.015 | −2.44% | 0.6155 | 0.6135 | 0.6 | 0.615 | 0.6045 | 6 413 000 | 3 876 323 | 703
| ТБ-3_01 | 07.07.2025 19:00:02 | 103.46 | −0.9 | −0.86% | 104.36 | 104.28 | 103.28 | 104.98 | 103.75 | 12 691 | 11 477 805 | 899
| ТбанкБ11 | 07.07.2025 19:00:00 | N/A | | | 100.92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТбанкБ12 | 07.07.2025 12:56:20 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТбанкБ19 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТбанкБ20 | 07.07.2025 19:00:00 | 86.33 | −0.6 | −0.69% | 86.93 | 85.08 | 85.08 | 86.59 | 85.69 | 24 | 20 565 | 10
| ТбанкБ25 | 07.07.2025 19:00:00 | N/A | | | 118 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТбанкБ26 | 07.07.2025 19:00:00 | 109.36 | +0.08 | +0.07% | 109.28 | 98.36 | 98.36 | 109.36 | 102.03 | 3 | 3 061 | 2
| ТБанкБО12 | 07.07.2025 19:00:00 | N/A | | | 91.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТБанкБО8 | 07.07.2025 19:00:00 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТГК-1 | 07.07.2025 23:50:04 | 0.006254 | −0.000012 | −0.19% | 0.006266 | 0.006252 | 0.006204 | 0.006388 | 0.006288 | 9 549 600 000 | 60 040 556 | 3 987
| ТГК-14 | 07.07.2025 23:50:04 | 0.00618 | −0.00005 | −0.80% | 0.00623 | 0.00624 | 0.00614 | 0.00629 | 0.00621 | 5 315 000 000 | 33 023 554 | 2 324
| ТГК-14 1Р1 | 07.07.2025 19:00:01 | 90.64 | −0.01 | −0.01% | 90.65 | 90.78 | 90.51 | 90.85 | 90.67 | 7 094 | 6 432 169 | 415
| ТГК-14 1Р2 | 07.07.2025 19:00:01 | 79.7 | +0.2 | +0.25% | 79.5 | 79.56 | 77.95 | 82.11 | 79.46 | 7 177 | 5 703 120 | 627
| ТГК-14 1Р3 | 07.07.2025 19:00:02 | 118.77 | −0.56 | −0.47% | 119.33 | 119.33 | 113.72 | 119.33 | 116.58 | 605 | 705 304 | 75
| ТГК-14 1Р4 | 07.07.2025 19:00:02 | 100.95 | +0.07 | +0.07% | 100.88 | 101.2 | 99.3 | 101.46 | 100.58 | 1 213 | 1 220 013 | 56
| ТГК-14 1Р5 | 07.07.2025 19:00:02 | 104.37 | −0.39 | −0.37% | 104.76 | 104.76 | 104.35 | 105 | 104.68 | 20 131 | 21 073 477 | 855
| ТГК-14 1Р6 | 07.07.2025 19:00:02 | 98.83 | +0.89 | +0.91% | 97.94 | 97.45 | 97 | 98.96 | 97.74 | 1 961 | 1 916 674 | 285
| ТГК-14 1Р7 | 07.07.2025 19:00:02 | 96.25 | +0.9 | +0.94% | 95.35 | 96.3 | 94.1 | 96.73 | 95.86 | 34 520 | 33 091 738 | 1 212
| ТГК-1БО1P1 | 07.07.2025 19:00:01 | 93.01 | −1.89 | −1.99% | 94.9 | 93.15 | 93 | 93.15 | 93.02 | 65 | 60 460 | 5
| ТГК-2 | 07.07.2025 23:50:04 | 0.006445 | −0.000095 | −1.45% | 0.00654 | 0.00654 | 0.006445 | 0.00662 | 0.0065 | 168 000 000 | 1 092 765 | 104
| ТГК-2 ап | 07.07.2025 23:50:04 | 0.00893 | −0.00018 | −1.98% | 0.00911 | 0.00914 | 0.00889 | 0.00923 | 0.009 | 69 200 000 | 622 584 | 161
| Телеграф | 07.07.2025 23:50:04 | 10.06 | 0 | 0% | 10.06 | 10.16 | 9.98 | 10.16 | 10.06 | 76 100 | 765 872 | 122
| Телеграф-п | 07.07.2025 23:50:04 | 7.06 | −0.02 | −0.28% | 7.08 | 7.08 | 7.04 | 7.16 | 7.08 | 116 200 | 823 034 | 215
| ТелХол2-10 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ТелХолБ2-3 | 07.07.2025 19:00:01 | 99.8 | +0.19 | +0.19% | 99.61 | 99.88 | 99.59 | 99.89 | 99.63 | 8 356 | 8 325 238 | 191
| ТелХолБ2-4 | 07.07.2025 19:00:01 | 99.81 | −0.19 | −0.19% | 100 | 100.49 | 99.81 | 102 | 100.61 | 45 | 45 275 | 12
| ТелХолБ2-6 | 07.07.2025 19:00:02 | 95 | +0.43 | +0.45% | 94.57 | 94.2 | 93.68 | 95 | 94.7 | 1 444 | 1 367 511 | 146
| ТелХолБ2-7 | 07.07.2025 19:00:02 | 104.93 | +0.95 | +0.91% | 103.98 | 105.67 | 104.93 | 105.67 | 105.43 | 12 | 12 652 | 3
| ТелХолБ2-9 | 07.07.2025 19:00:02 | 104.7 | −0.13 | −0.12% | 104.83 | 104.45 | 104.07 | 105 | 104.67 | 5 901 | 6 176 550 | 271
| ТЕПЛАНТ ао | 07.07.2025 23:50:04 | 3.734 | −0.13 | −3.36% | 3.864 | 3.876 | 3.674 | 3.882 | 3.784 | 1 514 800 | 5 730 505 | 789
| ТЕХЛиз 1P3 | 07.07.2025 19:00:01 | 98.99 | +0.02 | +0.02% | 98.97 | 99.05 | 98.64 | 99.05 | 98.81 | 267 | 184 674 | 51
| ТЕХЛиз 1P4 | 07.07.2025 19:00:01 | 88.61 | −0.17 | −0.19% | 88.78 | 88.07 | 88.07 | 88.89 | 88.68 | 270 | 215 499 | 57
| ТЕХЛиз 1P5 | 07.07.2025 19:00:01 | 76.14 | +0.21 | +0.28% | 75.93 | 75.38 | 75.38 | 76.47 | 76.03 | 509 | 386 974 | 55
| ТЕХЛиз 1P6 | 07.07.2025 19:00:02 | 81.19 | +0.03 | +0.04% | 81.16 | 79.61 | 79.61 | 81.48 | 81.3 | 444 | 360 960 | 54
| ТЕХЛиз 1P7 | 07.07.2025 19:00:02 | 100.22 | +0.03 | +0.03% | 100.19 | 100.24 | 100 | 100.34 | 100.12 | 8 440 | 8 450 335 | 450
| ТЕХНЛГ 02 | 07.07.2025 19:00:02 | 103.39 | −0.11 | −0.11% | 103.5 | 103.5 | 103 | 103.88 | 103.08 | 1 882 | 1 939 886 | 103
| ТЗА ао | 07.07.2025 19:00:03 | 121 | −4 | −3.20% | 125 | 125 | 119 | 125.5 | 121.5 | 43 160 | 5 236 270 | 627
| Титан-3 01 | 07.07.2025 19:00:01 | 96.95 | +0.05 | +0.05% | 96.9 | 93.51 | 93.5 | 96.99 | 96.48 | 258 | 21 039 | 19
| Титан-3 02 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-3 03 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-5 А | 07.07.2025 19:00:01 | 78.5 | +0.7 | +0.90% | 77.8 | 79.5 | 77.89 | 79.5 | 78.66 | 176 | 67 057 | 35
| Титан-5 Б | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-5 В | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКБ СУБ-ЗО | 07.07.2025 19:00:03 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКБИП Сбал | 07.07.2025 19:00:02 | 8 704 | −194 | −2.18% | 8 898 | 8 704 | 8 704 | 8 704 | 8 704 | 1 | 8 704 | 1
| ТКЗамещОбл | 07.07.2025 19:00:03 | 800 | −1.5 | −0.19% | 801.5 | 800.5 | 798 | 805 | 801.5 | 879 | 704 500 | 152
| ТКЗКК ап | 07.07.2025 19:00:03 | 12.5 | −0.04 | −0.32% | 12.54 | 12.5 | 12.5 | 12.5 | 12.5 | 600 | 7 500 | 6
| ТКХ БО-П02 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТЛК 1Р1 | 07.07.2025 19:00:02 | 98.03 | +0.26 | +0.27% | 97.77 | 97.77 | 97.53 | 98.03 | 97.77 | 343 | 335 336 | 62
| ТЛК 1Р2 | 07.07.2025 19:00:02 | 100.56 | +0.11 | +0.11% | 100.45 | 100.5 | 100.13 | 100.6 | 100.28 | 2 781 | 2 788 904 | 409
| ТЛК 1Р3 | 07.07.2025 19:00:02 | 100.07 | −0.04 | −0.04% | 100.11 | 100.14 | 99.96 | 100.22 | 100.11 | 2 113 | 2 115 222 | 232
| ТМК ао | 07.07.2025 23:50:04 | 104.78 | −1.24 | −1.17% | 106.02 | 105.86 | 103.64 | 108.3 | 104.82 | 1 099 410 | 115 233 685 | 3 499
| ТМК ЗО2027 | 07.07.2025 23:50:02 | 92.5997 | −0.4903 | −0.53% | 93.09 | 93.4647 | 92.2534 | 93.4647 | 92.6801 | 98 | 7 160 341 | 63
| ТНСэКубань | 07.07.2025 19:00:03 | 516 | +20 | +4.03% | 496 | 496.5 | 496.5 | 535 | 520 | 1 790 | 930 615 | 124
| ТНСэМаЭл-п | 07.07.2025 19:00:03 | 44.8 | −0.6 | −1.32% | 45.4 | 45.2 | 44.3 | 45.3 | 44.7 | 8 700 | 388 960 | 63
| ТНСэнВорон | 07.07.2025 23:50:04 | 339 | +2.5 | +0.74% | 336.5 | 339 | 336 | 354 | 342.5 | 9 590 | 3 284 370 | 352
| ТНСэнВор-п | 07.07.2025 19:00:03 | 123.6 | −0.4 | −0.32% | 124 | 124.6 | 123.6 | 125 | 124.2 | 680 | 84 430 | 25
| ТНСэнМарЭл | 07.07.2025 19:00:03 | 47.7 | −0.3 | −0.63% | 48 | 48.6 | 47.2 | 48.8 | 47.7 | 2 100 | 100 180 | 21
| ТНСэнНН ао | 07.07.2025 19:00:03 | 3 200 | −20 | −0.62% | 3 220 | 3 220 | 3 150 | 3 220 | 3 180 | 16 | 50 860 | 10
| ТНСэнНН ап | 07.07.2025 19:00:03 | 1 128 | −4 | −0.35% | 1 132 | 1 140 | 1 110 | 1 140 | 1 124 | 78 | 87 674 | 16
| ТНСэнрг ао | 07.07.2025 19:00:03 | 2 380 | −5 | −0.21% | 2 385 | 2 385 | 2 305 | 2 415 | 2 375 | 155 | 367 795 | 38
| ТНСэнРст | 07.07.2025 19:00:03 | 2.605 | −0.07 | −2.62% | 2.675 | 2.71 | 2.555 | 2.71 | 2.625 | 128 000 | 336 125 | 48
| ТНСэнРст-п | 07.07.2025 19:00:03 | 1.236 | −0.018 | −1.44% | 1.254 | 1.254 | 1.236 | 1.278 | 1.25 | 303 000 | 378 554 | 48
| ТНСэнЯр | 07.07.2025 19:00:03 | 634 | −16 | −2.46% | 650 | 656 | 630 | 656 | 638 | 450 | 287 220 | 34
| ТНСэнЯр-п | 07.07.2025 19:00:03 | 182 | −1.5 | −0.82% | 183.5 | 182.5 | 182 | 183 | 182.5 | 100 | 18 265 | 5
| ТомскАдм 8 | 07.07.2025 19:00:01 | 94.95 | −0.14 | −0.15% | 95.09 | 95.26 | 94.95 | 95.56 | 95.1 | 971 | 138 516 | 38
| ТомскАдм 9 | 07.07.2025 19:00:02 | 108.67 | −0.06 | −0.06% | 108.73 | 109.04 | 108.07 | 109.05 | 108.66 | 3 236 | 3 516 316 | 306
| Томскобл20 | 07.07.2025 19:00:01 | 90.65 | −0.06 | −0.07% | 90.71 | 90.72 | 90.4 | 90.87 | 90.62 | 1 192 | 648 144 | 58
| Томскобл24 | 07.07.2025 19:00:02 | 112.4 | +0.2 | +0.18% | 112.2 | 112.19 | 111.98 | 112.4 | 112.25 | 5 594 | 6 279 116 | 234
| Томскобл25 | 07.07.2025 19:00:02 | 103.24 | +0.28 | +0.27% | 102.96 | 102.96 | 102.65 | 103.3 | 103.15 | 13 300 | 13 718 702 | 299
| ТП Кир 1P1 | 07.07.2025 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансКо2P1 | 07.07.2025 19:00:02 | 98.56 | +0.37 | +0.38% | 98.19 | 98.39 | 98.04 | 98.58 | 98.38 | 26 082 | 25 659 165 | 355
| ТрансМ БО1 | 07.07.2025 19:00:01 | 97.01 | −0.28 | −0.29% | 97.29 | 97.29 | 96.88 | 98.98 | 97.61 | 514 | 401 373 | 44
| ТрансМ БО2 | 07.07.2025 19:00:02 | 99.9 | +0.17 | +0.17% | 99.73 | 99.73 | 99.73 | 100.19 | 99.96 | 2 306 | 2 305 125 | 272
| ТрансмхПБ6 | 07.07.2025 19:00:01 | 92.7 | +0.85 | +0.93% | 91.85 | 92.13 | 91.78 | 92.7 | 92.65 | 1 953 | 1 809 537 | 30
| ТрансмхПБ7 | 07.07.2025 19:00:01 | 93.22 | +0.54 | +0.58% | 92.68 | 92.86 | 92.86 | 93.22 | 93.09 | 291 | 270 887 | 39
| Транснф ап | 07.07.2025 23:50:04 | 1 406.4 | −12.2 | −0.86% | 1 418.6 | 1 423.8 | 1 405 | 1 424.8 | 1 412.2 | 495 623 | 699 606 598 | 21 963
| ТрансФ1P01 | 07.07.2025 19:00:00 | N/A | | | 88.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P02 | 07.07.2025 19:00:00 | N/A | | | 110 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P03 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P04 | 07.07.2025 19:00:00 | 89.03 | +0.43 | +0.49% | 88.6 | 88.65 | 88.21 | 89.03 | 88.67 | 137 | 121 472 | 23
| ТрансФ1P05 | 07.07.2025 19:00:00 | N/A | | | 107 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P07 | 07.07.2025 19:00:01 | 94.86 | −0.05 | −0.05% | 94.91 | 94.16 | 94.16 | 94.86 | 94.47 | 198 | 187 051 | 35
| ТрансФ1P08 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P09 | 07.07.2025 19:00:01 | 98.99 | +1.4 | +1.43% | 97.59 | 98 | 98 | 98.99 | 98.96 | 41 | 40 573 | 9
| ТрансФБО40 | 07.07.2025 19:00:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО41 | 07.07.2025 19:00:00 | N/A | | | 95.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТРДБ Б0-01 | 07.07.2025 19:00:01 | 85.5 | −0.39 | −0.45% | 85.89 | 86.49 | 84.03 | 86.49 | 85.75 | 493 | 422 763 | 30
| 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 | 07.07.2025 19:00:01 | 90.65 | −1.31 | −1.42% | 91.96 | 91.67 | 89 | 91.67 | 90.22 | 456 | 411 390 | 63
| ТрнфБО1P8 | 07.07.2025 19:00:00 | 96.98 | +0.04 | +0.04% | 96.94 | 97 | 96.5 | 97.28 | 96.9 | 4 708 | 4 562 056 | 170
| Т-Техно ао | 07.07.2025 23:50:04 | 3 188 | −29.4 | −0.91% | 3 217.4 | 3 218.6 | 3 187.6 | 3 232.8 | 3 212.4 | 1 026 218 | 3 296 594 306 | 30 708
| ТФинанс1P1 | 07.07.2025 19:00:02 | 97.81 | +0.05 | +0.05% | 97.76 | 97.92 | 97.56 | 97.93 | 97.75 | 20 006 | 19 554 879 | 323
| ТФинанс1P2 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Удмурт2016 | 07.07.2025 19:00:00 | 95.96 | +0.26 | +0.27% | 95.7 | 97.7 | 95.39 | 98.01 | 96.27 | 106 | 102 050 | 32
| УЛК1Р01 | 07.07.2025 19:00:02 | 103.86 | +0.22 | +0.21% | 103.64 | 103.6 | 103.54 | 104.95 | 104.39 | 3 223 | 3 364 559 | 265
| Ульоб34003 | 07.07.2025 19:00:01 | 96.53 | −0.01 | −0.01% | 96.54 | 96.34 | 96.04 | 96.81 | 96.29 | 267 | 77 127 | 69
| Ульоб34004 | 07.07.2025 19:00:01 | 91.9 | +0.15 | +0.16% | 91.75 | 92.4 | 91.75 | 92.4 | 91.98 | 526 | 241 903 | 38
| Ульоб34005 | 07.07.2025 19:00:01 | 88.88 | +0.69 | +0.78% | 88.19 | 88.66 | 88.32 | 89.47 | 88.61 | 223 | 118 554 | 72
| Ульоб34006 | 07.07.2025 19:00:01 | 98.08 | −0.17 | −0.17% | 98.25 | 98.21 | 98.06 | 98.39 | 98.17 | 1 846 | 1 268 532 | 125
| Ульоб34008 | 07.07.2025 19:00:02 | 96.5 | −0.18 | −0.19% | 96.68 | 96.68 | 96.25 | 96.68 | 96.47 | 8 461 | 8 162 702 | 284
| Ульоб34009 | 07.07.2025 19:00:02 | 118.61 | −0.68 | −0.57% | 119.29 | 120.16 | 118.31 | 120.16 | 118.93 | 679 | 807 554 | 90
| Ульоб34010 | 07.07.2025 19:00:02 | 101.21 | −0.26 | −0.26% | 101.47 | 101.47 | 101.04 | 101.5 | 101.4 | 7 136 | 7 235 649 | 259
| Ульоб35002 | 07.07.2025 19:00:01 | 85.97 | −0.13 | −0.15% | 86.1 | 86.86 | 85.74 | 86.86 | 86 | 961 | 413 237 | 162
| УльтраБО1 | 07.07.2025 19:00:01 | 94.58 | −0.4 | −0.42% | 94.98 | 94.7 | 94.5 | 94.72 | 94.54 | 66 | 52 413 | 8
| УльтраБО2 | 07.07.2025 19:00:01 | 86.07 | +1.99 | +2.37% | 84.08 | 86.69 | 84.58 | 86.69 | 85.98 | 40 | 34 390 | 18
| Унител БО1 | 07.07.2025 19:00:02 | 84.23 | −0.3 | −0.35% | 84.53 | 82.53 | 82.53 | 84.5 | 83.73 | 243 | 203 464 | 53
| УралСиб ао | 07.07.2025 19:00:03 | 0.1118 | −0.0022 | −1.93% | 0.114 | 0.1138 | 0.11 | 0.114 | 0.1113 | 6 800 000 | 756 958 | 154
| УралСт1Р01 | 07.07.2025 19:00:01 | 93.94 | +0.03 | +0.03% | 93.91 | 94.05 | 93.6 | 94.07 | 93.93 | 4 080 | 3 832 321 | 219
| УралСт1Р02 | 07.07.2025 19:00:01 | 90.49 | +0.21 | +0.23% | 90.28 | 90.28 | 89.9 | 90.49 | 90.23 | 8 980 | 8 102 467 | 470
| УралСт1Р03 | 07.07.2025 19:00:02 | 98 | −0.9595 | −0.97% | 98.9595 | 99.65 | 98 | 99.65 | 99.0839 | 60 | 649 198 | 35
| УралСт1Р04 | 07.07.2025 19:00:02 | 98.0998 | −0.1336 | −0.14% | 98.2334 | 98.2334 | 97.8 | 98.24 | 98.0831 | 1 600 | 12 371 867 | 289
| УрКаПБО7P | 07.07.2025 19:00:02 | N/A | | | 111.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| УрКузница | 07.07.2025 19:00:03 | 29 900 | −200 | −0.66% | 30 100 | 29 600 | 29 200 | 29 900 | 29 600 | 3 | 88 700 | 3
| УрожайБО03 | 07.07.2025 19:00:01 | 90.1 | 0 | 0% | 90.1 | 90.1 | 90 | 90.1 | 90.09 | 953 | 858 601 | 59
| УрожайБО04 | 07.07.2025 19:00:02 | 87.3 | −0.89 | −1.01% | 88.19 | 88 | 85.35 | 88 | 86.27 | 1 782 | 1 537 371 | 206
| УрожайБО05 | 07.07.2025 19:00:02 | 92.76 | −0.26 | −0.28% | 93.02 | 93.05 | 92.21 | 93.1 | 92.52 | 949 | 878 052 | 146
| Фармсинтез | 07.07.2025 23:50:04 | 3.23 | −0.025 | −0.77% | 3.255 | 3.255 | 3.2 | 3.28 | 3.23 | 1 631 300 | 5 273 071 | 823
| ФАРМФРД БО | 07.07.2025 19:00:02 | 93.43 | −0.04 | −0.04% | 93.47 | 93.77 | 93.08 | 93.77 | 93.23 | 1 258 | 1 172 850 | 82
| ФеррумБП1 | 07.07.2025 19:00:01 | 96.71 | −0.01 | −0.01% | 96.72 | 97.62 | 96.61 | 97.62 | 97.03 | 97 | 94 118 | 23
| ФКОНС П02 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФЛИТ 1P1 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФондКонс | 07.07.2025 23:50:03 | 100.8 | +0.3 | +0.30% | 100.5 | 100.5 | 100.3 | 100.8 | 100.65 | 6 016 | 605 431 | 84
| ФондПервый | 07.07.2025 23:50:03 | 191 | −2.5 | −1.29% | 193.5 | 191.5 | 189.5 | 191.5 | 191.5 | 111 | 21 250 | 6
| Фондсуб1 | 07.07.2025 19:00:02 | 7 850 | +250 | +3.29% | 7 600 | 7 600 | 7 600 | 7 850 | 7 700 | 204 | 1 565 900 | 8
| Фондсуб2 | 07.07.2025 19:00:02 | 7 700 | +200 | +2.67% | 7 500 | 7 600 | 7 600 | 7 700 | 7 700 | 30 | 229 500 | 4
| ФондСубРуб | 07.07.2025 19:00:02 | 7 400 | 0 | 0% | 7 400 | 7 400 | 7 400 | 7 400 | 7 400 | 40 | 296 000 | 2
| Фордевинд1 | 07.07.2025 19:00:01 | 99.83 | +0.2 | +0.20% | 99.63 | 99.87 | 99.33 | 99.89 | 99.83 | 1 278 | 102 068 | 39
| Фордевинд2 | 07.07.2025 19:00:01 | 92.99 | +0.31 | +0.33% | 92.68 | 92.97 | 92.55 | 93.08 | 92.94 | 343 | 318 793 | 43
| Фордевинд3 | 07.07.2025 19:00:01 | 87.01 | −0.02 | −0.02% | 87.03 | 86.85 | 86.85 | 87.62 | 87.24 | 2 501 | 2 181 815 | 98
| Фордевинд4 | 07.07.2025 19:00:01 | 88.61 | +0.71 | +0.81% | 87.9 | 88.5 | 87.83 | 89.38 | 88.97 | 589 | 524 053 | 67
| Фордевинд5 | 07.07.2025 19:00:02 | 101.48 | +0.42 | +0.42% | 101.06 | 101.17 | 100.88 | 101.48 | 101.21 | 721 | 729 757 | 78
| Фордевинд6 | 07.07.2025 19:00:02 | 98 | +1.73 | +1.80% | 96.27 | 96.08 | 94.5 | 98 | 96.82 | 336 | 325 321 | 29
| ФосА1П1USD | 07.07.2025 19:00:02 | 101.093 | −0.4071 | −0.40% | 101.5001 | 101.9397 | 101.0841 | 102.0022 | 101.6711 | 4 118 | 33 006 925 | 99
| ФосАгро ао | 07.07.2025 23:50:04 | 6 040 | +21 | +0.35% | 6 019 | 6 035 | 5 987 | 6 068 | 6 026 | 34 998 | 210 910 456 | 7 430
| ФосАгро П1 | 07.07.2025 19:00:01 | 94.36 | +0.11 | +0.12% | 94.25 | 94.42 | 93.93 | 94.81 | 94.15 | 959 | 902 867 | 130
| ФосАгро П2 | 07.07.2025 23:50:02 | 99.83 | −0.01 | −0.01% | 99.84 | 99.92 | 99.43 | 99.97 | 99.75 | 6 559 | 6 542 527 | 398
| ФосАгро2П1 | 07.07.2025 19:00:02 | 101.55 | −0.4 | −0.39% | 101.95 | 101.7 | 101.16 | 101.7 | 101.33 | 1 316 | 1 333 499 | 118
| ФосАгро2П2 | 07.07.2025 19:00:02 | 103.85 | −1.149 | −1.09% | 104.999 | 104.4017 | 103.85 | 104.9857 | 104.3053 | 148 | 1 697 273 | 62
| ФосАгро2П3 | 07.07.2025 19:00:02 | 101.6 | −0.457 | −0.45% | 102.057 | 102.3 | 101.6 | 102.4 | 101.9708 | 936 | 75 244 207 | 111
| ФосАЗО28-Д | 07.07.2025 23:50:02 | 88.9782 | −1.3688 | −1.52% | 90.347 | 89.9456 | 88.9782 | 90.7282 | 89.9024 | 49 | 3 472 872 | 24
| ФПК 1P-05 | 07.07.2025 19:00:01 | N/A | | | 95.65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФПК 1P-07 | 07.07.2025 19:00:01 | 95.86 | +0.06 | +0.06% | 95.8 | 95.33 | 95.33 | 95.87 | 95.6 | 12 | 11 472 | 8
| ФСК РС Б2 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС Б4 | 07.07.2025 19:00:00 | 100.7 | +0.16 | +0.16% | 100.54 | 100.97 | 100.31 | 100.97 | 100.72 | 353 | 355 536 | 42
| ФСК РС Б5 | 07.07.2025 19:00:01 | 91.69 | +1.36 | +1.51% | 90.33 | 90.5 | 90.5 | 91.69 | 91.39 | 4 | 3 656 | 3
| ФСК РС БО6 | 07.07.2025 19:00:01 | N/A | | | 92.88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС БО7 | 07.07.2025 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р2 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р3 | 07.07.2025 19:00:01 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р4 | 07.07.2025 19:00:01 | 73.88 | +0.16 | +0.22% | 73.72 | 72.72 | 72.61 | 73.91 | 73.7 | 140 | 103 185 | 27
| ФСК РС1Р5 | 07.07.2025 19:00:01 | N/A | | | 86.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р6 | 07.07.2025 19:00:01 | 92.21 | +0.01 | +0.01% | 92.2 | 93.32 | 92.19 | 93.32 | 92.35 | 15 | 13 853 | 11
| ФСК РС-22 | 07.07.2025 19:00:00 | N/A | | | 100.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-23 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-26 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-27 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-28 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-29 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-30 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-34 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-37 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-38 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФЭСАгро1Р1 | 07.07.2025 19:00:01 | 90.16 | −0.1 | −0.11% | 90.26 | 90.73 | 89.69 | 90.78 | 90.11 | 775 | 698 319 | 126
| ХабарКрай7 | 07.07.2025 19:00:01 | 97.63 | −0.08 | −0.08% | 97.71 | 97.79 | 97.63 | 97.79 | 97.66 | 323 | 126 175 | 50
| ХайТэк 1P1 | 07.07.2025 19:00:01 | 94.48 | −0.09 | −0.10% | 94.57 | 94.6 | 93.51 | 94.9 | 94.28 | 1 948 | 1 836 630 | 178
| ХаризмИдеи | 07.07.2025 19:00:02 | 3 880 | −50 | −1.27% | 3 930 | 3 938 | 3 880 | 3 938 | 3 885 | 11 | 42 738 | 2
| ХеджФондА+ | 07.07.2025 18:46:48 | N/A | | | 1 182 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондД1 | 07.07.2025 18:46:48 | N/A | | | 1 073.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондД5 | 07.07.2025 18:46:48 | N/A | | | 1 407 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондР5 | 07.07.2025 19:00:03 | N/A | | | 2 078.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондЮ5 | 07.07.2025 18:46:48 | N/A | | | 1 366.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Химпром ап | 07.07.2025 19:00:03 | 19.58 | −0.14 | −0.71% | 19.72 | 19.32 | 19.32 | 20 | 19.64 | 30 300 | 595 386 | 58
| ХимТэк 1Р1 | 07.07.2025 19:00:01 | 98.73 | −0.1 | −0.10% | 98.83 | 99.17 | 98.73 | 99.18 | 98.87 | 253 | 150 082 | 29
| ХРОМОС Б2 | 07.07.2025 19:00:02 | 88.88 | −0.47 | −0.53% | 89.35 | 89.31 | 88.88 | 89.33 | 89.15 | 233 | 207 721 | 32
| ХРОМОС Б3 | 07.07.2025 19:00:02 | 104.44 | −0.67 | −0.64% | 105.11 | 105.11 | 104.03 | 105.47 | 104.85 | 1 310 | 1 373 576 | 221
| Хэдхантер | 07.07.2025 23:50:04 | 3 265 | −26 | −0.79% | 3 291 | 3 298 | 3 240 | 3 315 | 3 270 | 111 420 | 364 670 012 | 12 803
| ХЭНДЕРСОН | 07.07.2025 23:50:04 | 567.1 | −5.4 | −0.94% | 572.5 | 572.5 | 566.1 | 575 | 570.6 | 27 252 | 15 550 332 | 2 541
| ЦентрИБ13 | 07.07.2025 19:00:02 | N/A | | | 101.47 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЦИАН | 07.07.2025 23:50:04 | 562.4 | −3 | −0.53% | 565.4 | 566 | 559.8 | 577.8 | 568.2 | 86 118 | 48 950 700 | 11 495
| ЦифрБро1П2 | 07.07.2025 19:00:01 | 94.8 | +0.327 | +0.35% | 94.473 | 94.473 | 94.4001 | 95.9999 | 94.7992 | 27 | 2 017 853 | 19
| ЦМТ ао | 07.07.2025 19:00:03 | 12.38 | −0.08 | −0.64% | 12.46 | 12.54 | 12.38 | 12.54 | 12.46 | 14 600 | 182 012 | 55
| ЦМТ ап | 07.07.2025 19:00:03 | 9.68 | −0.14 | −1.43% | 9.82 | 9.84 | 9.66 | 9.86 | 9.76 | 111 300 | 1 085 760 | 222
| ЦППК П1Б1 | 07.07.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЦР БО-01 | 07.07.2025 19:00:01 | 99.83 | +0.16 | +0.16% | 99.67 | 99.7 | 98.46 | 99.93 | 99.64 | 467 | 279 181 | 66
| ЦР БО-02 | 07.07.2025 19:00:01 | 93.2 | +0.27 | +0.29% | 92.93 | 94 | 92.31 | 94 | 92.85 | 154 | 92 947 | 32
| ЦР БО-03 | 07.07.2025 19:00:02 | 87.6 | −1.25 | −1.41% | 88.85 | 88.84 | 87.51 | 88.84 | 87.72 | 351 | 292 497 | 63
| ЦР БО-04 | 07.07.2025 19:00:02 | 102.34 | −0.85 | −0.82% | 103.19 | 103.19 | 102.33 | 103.88 | 102.68 | 1 916 | 1 967 280 | 160
| Челяб35001 | 07.07.2025 19:00:01 | 89.14 | +0.34 | +0.38% | 88.8 | 93 | 88.04 | 93 | 89.02 | 41 | 21 899 | 24
| Челяб35002 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Челяб35003 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЧеркизБ1P4 | 07.07.2025 19:00:01 | 92.54 | +0.55 | +0.60% | 91.99 | 91.73 | 91.53 | 92.54 | 92.07 | 212 | 195 191 | 69
| ЧеркизБ1P5 | 07.07.2025 19:00:01 | 97.63 | +0.2 | +0.21% | 97.43 | 97.43 | 97.16 | 98.14 | 97.76 | 2 343 | 2 290 466 | 170
| ЧеркизБ1P6 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЧеркизБ1P7 | 07.07.2025 23:50:02 | 98.85 | +0.01 | +0.01% | 98.84 | 99.2 | 98.71 | 99.2 | 98.86 | 5 638 | 5 573 571 | 338
| ЧеркизБ1P8 | 07.07.2025 19:00:02 | 100.74 | −0.11 | −0.11% | 100.85 | 100.88 | 100.01 | 100.88 | 100.55 | 495 | 497 702 | 53
| ЧеркизБ2P1 | 07.07.2025 19:00:02 | 106.11 | −0.19 | −0.18% | 106.3 | 108.4996 | 106.04 | 108.4996 | 106.2787 | 571 | 6 672 147 | 53
| ЧеркизГ-ао | 07.07.2025 23:50:04 | 3 365 | −50 | −1.46% | 3 415 | 3 409 | 3 359 | 3 424 | 3 382 | 2 304 | 7 791 408 | 898
| ЧистПлан01 | 07.07.2025 19:00:01 | 95 | −0.9 | −0.94% | 95.9 | 96.9 | 92 | 96.9 | 94.98 | 5 202 | 4 940 876 | 273
| ЧКПЗ ао | 07.07.2025 19:00:03 | 16 750 | −800 | −4.56% | 17 550 | 16 700 | 16 050 | 17 450 | 16 450 | 54 | 887 400 | 47
| ЧМК ао | 07.07.2025 23:50:04 | 4 725 | −65 | −1.36% | 4 790 | 4 785 | 4 700 | 4 800 | 4 730 | 327 | 1 546 385 | 135
| ЧТПЗ 1P4 | 07.07.2025 19:00:00 | 90.81 | −3.07 | −3.27% | 93.88 | 90.82 | 90.61 | 90.82 | 90.8 | 15 | 13 620 | 9
| Шевченк1Р3 | 07.07.2025 19:00:01 | 99.15 | −0.21 | −0.21% | 99.36 | 99.11 | 99.11 | 99.49 | 99.17 | 225 | 55 784 | 24
| Шевченк1Р4 | 07.07.2025 19:00:01 | 86.96 | −0.16 | −0.18% | 87.12 | 85.82 | 82.55 | 87.55 | 86.36 | 1 037 | 895 574 | 143
| ЭконЛиз1Р4 | 07.07.2025 19:00:01 | 91.91 | +0.53 | +0.58% | 91.38 | 91.39 | 91.39 | 91.95 | 91.77 | 57 | 52 308 | 26
| ЭконЛиз1Р5 | 07.07.2025 19:00:01 | 90.7 | −0.2 | −0.22% | 90.9 | 90.9 | 90.7 | 90.9 | 90.8 | 97 | 88 073 | 28
| ЭконЛиз1Р6 | 07.07.2025 19:00:01 | 89.18 | −0.22 | −0.25% | 89.4 | 88.96 | 88.55 | 89.43 | 88.93 | 109 | 96 932 | 33
| ЭконЛиз1Р7 | 07.07.2025 19:00:02 | 86.78 | −0.43 | −0.49% | 87.21 | 87 | 86.19 | 87.15 | 86.52 | 365 | 315 794 | 88
| ЭконЛиз1Р8 | 07.07.2025 19:00:02 | 106.29 | −0.05 | −0.05% | 106.34 | 106.07 | 105.01 | 106.67 | 106.01 | 684 | 725 079 | 97
| Экспо1П02 | 07.07.2025 19:00:02 | 99.9 | −0.1 | −0.10% | 100 | 99.96 | 98.87 | 100.26 | 99.88 | 2 952 | 2 948 544 | 53
| ЭЛ5Энер ао | 07.07.2025 23:50:04 | 0.4888 | −0.0036 | −0.73% | 0.4924 | 0.493 | 0.4856 | 0.4998 | 0.4908 | 59 146 000 | 29 030 471 | 2 201
| ЭлАп БО-01 | 07.07.2025 19:00:01 | 99.9 | −0.32 | −0.32% | 100.22 | 100.49 | 99.69 | 101.03 | 99.86 | 711 | 710 012 | 46
| ЭлАп БО-02 | 07.07.2025 19:00:01 | 88.06 | −0.02 | −0.02% | 88.08 | 87.16 | 87 | 88.06 | 87.16 | 12 | 10 459 | 6
| Элемент | 07.07.2025 23:50:04 | 0.1372 | +0.0015 | +1.11% | 0.1357 | 0.13685 | 0.1343 | 0.1378 | 0.13555 | 85 451 000 | 11 583 895 | 1 312
| ЭлемЛиз1P4 | 07.07.2025 19:00:01 | N/A | | | 161 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЭлемЛиз1P5 | 07.07.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЭлемЛиз1P6 | 07.07.2025 19:00:01 | 96.88 | +0.03 | +0.03% | 96.85 | 96.01 | 95.99 | 97.32 | 96.53 | 1 274 | 548 496 | 84
| ЭлемЛиз1P7 | 07.07.2025 19:00:02 | 99.32 | +0.32 | +0.32% | 99 | 99.25 | 98.55 | 99.36 | 99.16 | 179 | 71 000 | 42
| ЭлемЛиз1P8 | 07.07.2025 19:00:02 | 96.7 | −0.3 | −0.31% | 97 | 96.68 | 96.39 | 96.71 | 96.58 | 167 | 98 740 | 45
| ЭлемЛиз1P9 | 07.07.2025 19:00:02 | 99.21 | +0.32 | +0.32% | 98.89 | 99.67 | 97.29 | 99.7 | 99.33 | 59 | 40 747 | 22
| ЭЛРЕШ 1Р1 | 07.07.2025 19:00:01 | 90.2 | −0.06 | −0.07% | 90.26 | 90.25 | 89.98 | 90.25 | 90.1 | 912 | 821 711 | 117
| ЭН+ГРУП ао | 07.07.2025 23:50:04 | 394.85 | −10.75 | −2.65% | 405.6 | 406.85 | 393.35 | 409.65 | 397.8 | 339 353 | 134 994 827 | 6 902
| ЭнергияРКК | 07.07.2025 23:50:04 | 16 390 | +20 | +0.12% | 16 370 | 16 350 | 16 300 | 16 870 | 16 640 | 424 | 7 054 630 | 227
| ЭНИКА 1Р01 | 07.07.2025 19:00:01 | 100.65 | +0.62 | +0.62% | 100.03 | 98.93 | 98.92 | 100.68 | 99.97 | 6 | 5 998 | 6
| ЭНИКА 1Р02 | 07.07.2025 19:00:01 | 91.2 | −0.61 | −0.66% | 91.81 | 93.61 | 91.2 | 93.63 | 91.82 | 378 | 52 064 | 27
| ЭНИКА 1Р03 | 07.07.2025 19:00:01 | 87.41 | +0.01 | +0.01% | 87.4 | 87.95 | 86.45 | 87.98 | 87.04 | 175 | 106 621 | 23
| ЭНИКА 1Р04 | 07.07.2025 19:00:01 | 86.35 | −0.03 | −0.03% | 86.38 | 86.39 | 85.2 | 86.85 | 86.1 | 560 | 385 726 | 84
| ЭНИКА 1Р05 | 07.07.2025 19:00:02 | 105.1 | +0.12 | +0.11% | 104.98 | 104.98 | 104.8 | 105.12 | 105.01 | 783 | 822 251 | 113
| ЭНИКА 1Р06 | 07.07.2025 19:00:02 | 103.95 | −0.02 | −0.02% | 103.97 | 103.96 | 103.8 | 103.97 | 103.93 | 1 735 | 1 803 212 | 131
| ЭНплГ1РС2 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЭсЭфАй ао | 07.07.2025 23:50:04 | 1 200.2 | −13.8 | −1.14% | 1 214 | 1 215 | 1 195.4 | 1 222.8 | 1 208.2 | 67 355 | 81 380 571 | 4 743
| ЭталонФин1 | 07.07.2025 19:00:01 | 92.26 | −0.04 | −0.04% | 92.3 | 92.53 | 92.02 | 92.54 | 92.22 | 5 475 | 5 048 920 | 349
| ЭталонФин2 | 07.07.2025 19:00:02 | 89.79 | +0.1 | +0.11% | 89.69 | 89.88 | 89.52 | 90 | 89.79 | 6 512 | 5 847 429 | 276
| ЭталонФин3 | 07.07.2025 19:00:02 | 108.9 | +0.35 | +0.32% | 108.55 | 108.55 | 108.08 | 108.98 | 108.51 | 14 870 | 16 136 164 | 562
| ЭталФинП03 | 07.07.2025 19:00:01 | 88.78 | −0.31 | −0.35% | 89.09 | 89.34 | 88.73 | 89.34 | 88.92 | 10 031 | 4 994 717 | 388
| ЭТС 1Р05 | 07.07.2025 19:00:02 | 98.65 | −0.01 | −0.01% | 98.66 | 98.37 | 98.37 | 98.97 | 98.66 | 1 071 | 701 648 | 96
| ЭТС 1Р06 | 07.07.2025 19:00:02 | 100.63 | −0.12 | −0.12% | 100.75 | 100.51 | 100.32 | 100.9 | 100.44 | 885 | 888 868 | 44
| ЭТС 1Р07 | 07.07.2025 19:00:02 | 101.14 | +0.08 | +0.08% | 101.06 | 101.14 | 101.09 | 101.89 | 101.69 | 148 | 150 498 | 45
| ЭТС 1Р08 | 07.07.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Эфферон01 | 07.07.2025 19:00:01 | 79.93 | −0.6 | −0.75% | 80.53 | 79.61 | 79.47 | 80.88 | 79.95 | 159 | 127 115 | 39
| ЭффТех1P2 | 07.07.2025 19:00:02 | 97.39 | +0.46 | +0.47% | 96.93 | 96.93 | 96.9 | 97.52 | 97.4 | 4 698 | 4 575 910 | 316
| Ювелит 1P1 | 07.07.2025 19:00:01 | 96.88 | +0.08 | +0.08% | 96.8 | 96.91 | 96.4 | 96.91 | 96.66 | 682 | 659 243 | 176
| ЮГК | 04.07.2025 23:50:04 | 0.4768 | −0.0006 | −0.13% | 0.4774 | 0.4829 | 0.4601 | 0.4924 | 0.4766 | 5 725 959 000 | 2 728 946 712 | 81 618
| ЮГК 1P3 | 07.07.2025 19:00:01 | 94.09 | −0.17 | −0.18% | 94.26 | 93.89 | 92.81 | 94.2 | 93.76 | 49 369 | 46 289 958 | 1 680
| ЮГК 1P4 | 07.07.2025 19:00:02 | 94.7799 | −1.3066 | −1.36% | 96.0865 | 94.4138 | 93.8665 | 95.9996 | 94.8093 | 16 505 | 123 363 766 | 2 386
| ЮДПАвтО Б1 | 07.07.2025 19:00:02 | 93.54 | +0.21 | +0.23% | 93.33 | 93.4 | 92.97 | 93.94 | 93.54 | 306 | 286 244 | 54
| ЮжКузб. ао | 07.07.2025 19:00:03 | 926 | −6 | −0.64% | 932 | 926 | 922 | 932 | 928 | 40 | 37 132 | 9
| ЮниМетр01 | 07.07.2025 19:00:01 | 84.9 | +0.02 | +0.02% | 84.88 | 84.88 | 84.88 | 84.9 | 84.89 | 47 | 39 898 | 15
| Юнипро ао | 07.07.2025 23:50:04 | 1.499 | −0.003 | −0.20% | 1.502 | 1.506 | 1.498 | 1.515 | 1.506 | 67 918 000 | 102 281 896 | 3 533
| ЮСК02К | 07.07.2025 19:00:01 | N/A | | | 62.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЮТэйр ао | 07.07.2025 19:00:03 | 11.4 | −0.08 | −0.70% | 11.48 | 11.49 | 11.23 | 11.49 | 11.33 | 10 600 | 120 143 | 43
| ЮУНК ао | 07.07.2025 23:50:04 | 4 770 | −40 | −0.83% | 4 810 | 4 810 | 4 760 | 4 830 | 4 790 | 191 | 914 580 | 122
| Яковлев-3 | 07.07.2025 23:50:04 | 28.38 | −0.32 | −1.11% | 28.7 | 28.82 | 28.16 | 29 | 28.48 | 2 823 700 | 80 396 214 | 2 540
| Якут-11 об | 07.07.2025 19:00:01 | 98.19 | −0.01 | −0.01% | 98.2 | 98.34 | 97.91 | 98.38 | 98.08 | 1 747 | 257 015 | 93
| Якут-12 об | 07.07.2025 19:00:01 | 95.72 | −0.02 | −0.02% | 95.74 | 95.73 | 95.44 | 95.73 | 95.5 | 238 | 90 916 | 43
| Якут-13 об | 07.07.2025 19:00:01 | 92.43 | 0 | 0% | 92.43 | 92.51 | 92.43 | 92.51 | 92.5 | 120 | 55 499 | 12
| Якут-34005 | 07.07.2025 19:00:02 | 101.55 | −0.25 | −0.25% | 101.8 | 101.68 | 100.9 | 102.46 | 101.64 | 363 | 368 945 | 44
| Якут-35014 | 07.07.2025 19:00:01 | 88.49 | +0.16 | +0.18% | 88.33 | 88.5 | 88.49 | 88.5 | 88.49 | 227 | 100 438 | 8
| Якут-35015 | 07.07.2025 19:00:01 | 87.42 | +0.05 | +0.06% | 87.37 | 91.66 | 87.25 | 91.66 | 87.47 | 413 | 288 998 | 74
| Якут-35016 | 07.07.2025 19:00:02 | 98.98 | +0.02 | +0.02% | 98.96 | 99.39 | 98.83 | 99.4 | 98.99 | 1 441 | 1 426 477 | 183
| Якутскэн-п | 07.07.2025 19:00:03 | 0.346 | +0.002 | +0.58% | 0.344 | 0.348 | 0.346 | 0.348 | 0.348 | 30 000 | 10 410 | 3
| Якутскэнрг | 07.07.2025 19:00:03 | 0.415 | −0.01 | −2.35% | 0.425 | 0.42 | 0.415 | 0.423 | 0.42 | 320 000 | 134 320 | 13
| ЯНДЕКС | 07.07.2025 23:50:04 | 4 060 | −28.5 | −0.70% | 4 088.5 | 4 097.5 | 4 056 | 4 120.5 | 4 083.5 | 383 110 | 1 564 066 527 | 32 917
| ЯНДЕКС1Р1 | 07.07.2025 19:00:02 | 100.94 | +0.1 | +0.10% | 100.84 | 100.84 | 100.7 | 101.24 | 100.85 | 104 075 | 104 954 734 | 316
| ЯрОбл 2017 | 07.07.2025 19:00:00 | 93.57 | −0.92 | −0.97% | 94.49 | 93.76 | 93.45 | 94 | 93.88 | 134 | 78 623 | 42
| ЯрОбл35016 | 07.07.2025 19:00:01 | 98.86 | −0.13 | −0.13% | 98.99 | 98.87 | 98.85 | 99.2 | 98.94 | 15 | 2 968 | 8
| ЯрОбл35018 | 07.07.2025 19:00:01 | 92.38 | +0.14 | +0.15% | 92.24 | 92.23 | 92.23 | 92.84 | 92.64 | 135 | 50 025 | 31
| ЯТЭК 1P-3 | 07.07.2025 19:00:01 | 96.68 | −0.33 | −0.34% | 97.01 | 97.22 | 96.55 | 97.42 | 97.02 | 1 023 | 992 497 | 192
| ЯТЭК 1P-4 | 07.07.2025 19:00:02 | 98.02 | −0.98 | −0.99% | 99 | 99 | 98.01 | 99.05 | 98.69 | 1 698 | 1 675 708 | 148
| ЯТЭК 1P-6 | 07.07.2025 19:00:02 | 101.43 | +0.14 | +0.14% | 101.29 | 101.3 | 101.29 | 101.5 | 101.46 | 4 935 | 5 006 812 | 145
| ЯТЭК ао | 07.07.2025 23:50:04 | 50.25 | −0.55 | −1.08% | 50.8 | 51.25 | 50.05 | 51.35 | 50.35 | 30 720 | 1 546 516 | 292
| 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.
|