Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Акции и ПИФы стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
+МосЭнерго 14.11.2025 23:50:06 1.869 −0.0025 −0.13% 1.8715 1.879 1.857 1.8795 1.866 7 650 000 14 275 383 1 037
2х Акции 14.11.2025 23:50:05 750 −0.5 −0.07% 750.5 752 739.5 758.5 744 16 608 12 358 210 274
2хОФЗ 14.11.2025 23:50:05 152 900 +250 +0.16% 152 650 152 850 150 650 153 400 151 850 74 11 238 450 23
AKAI ETF 14.11.2025 23:50:05 102.46 −0.14 −0.14% 102.6 102.57 101.08 103.24 102.18 940 96 048 315
AKBC ETF 14.11.2025 23:50:05 92 −0.3 −0.33% 92.3 92.3 91.1 92.6 92.1 3 664 337 499 367
AKCN ETF 14.11.2025 23:50:05 90.1 −1.1 −1.21% 91.2 90.8 89.9 91.3 90.4 984 88 978 111
AKFB ETF 14.11.2025 23:50:05 124.21 −0.03 −0.02% 124.24 124.24 124.05 124.36 124.21 5 140 078 638 581 311 6 889
AKFN ETF 14.11.2025 23:50:05 91.9 −1.4 −1.50% 93.3 93.3 91.6 93.4 92.2 718 66 215 148
AKGD ETF 14.11.2025 23:50:05 241.18 −3.55 −1.45% 244.73 245.22 237.66 247.8 242.95 236 325 57 410 568 5 701
AKGP ETF 14.11.2025 18:59:30 1.099 +0.013 +1.20% 1.086 1.086 1.086 1.1 1.094 327 309 357 903 12 274
AKHT ETF 14.11.2025 23:50:05 93 −0.85 −0.91% 93.85 94.48 92.28 94.48 92.93 4 687 435 543 458
AKMM ETF 14.11.2025 23:50:05 157.79 +0.21 +0.13% 157.58 157.77 157.75 157.79 157.76 41 385 977 6 529 682 222 74 662
AKMP ETF 14.11.2025 23:50:05 1.1339 +0.0013 +0.11% 1.1326 1.1338 1.1338 1.1348 1.1339 52 910 016 59 993 620 70 037
AKPP ETF 14.11.2025 18:59:30 135.58 −5.71 −4.04% 141.29 141.31 134.22 142.49 137.67 139 176 19 159 933 1 756
AKQU ETF 14.11.2025 23:50:05 69.59 −0.19 −0.27% 69.78 69.85 69.23 70.18 69.67 3 410 237 714 538
AKUP ETF 14.11.2025 18:59:30 12.25 −0.12 −0.97% 12.37 12.37 12.22 12.39 12.31 38 381 472 319 1 973
AMFL ETF 14.11.2025 23:50:05 123 +0.3 +0.24% 122.7 122.9 122.6 123 122.9 13 652 1 677 635 97
AMGB ETF 14.11.2025 23:50:05 125.2 −0.3 −0.24% 125.5 125.5 124.7 125.9 125 13 093 1 636 822 86
AMGL ETF 14.11.2025 23:50:05 127.5 −2.3 −1.77% 129.8 131.1 126.8 132 131.5 20 793 2 735 157 98
AMNR ETF 14.11.2025 23:50:05 139.01 +0.183 +0.13% 138.827 138.829 138.829 139.015 139.013 480 611 66 811 104 424
AMNY ETF 14.11.2025 23:50:05 1 193.8 +4.51 +0.38% 1 189.29 1 191 1 191 1 199.61 1 198.31 11 055 13 223 108 314
AMRE ETF 14.11.2025 23:50:05 106.4 −1.2 −1.12% 107.6 107.3 106.2 107.8 106.6 3 393 361 591 120
AMRH ETF 14.11.2025 23:50:05 148.3 −0.2 −0.13% 148.5 148.5 148 148.7 148.4 1 715 254 457 51
BCSB ETF 14.11.2025 23:50:05 15.238 −0.084 −0.55% 15.322 15.322 15.218 15.336 15.32 1 543 961 23 653 298 404
BCSD ETF 14.11.2025 23:50:05 12.761 +0.017 +0.13% 12.744 12.754 12.754 12.761 12.758 51 135 752 652 413 589 4 277
BCSE ETF 14.11.2025 23:50:05 955 +13 +1.38% 942 943.5 942 955 948.5 74 445 70 604 765 59
BCSG ETF 14.11.2025 18:59:30 12.76 −0.25 −1.92% 13.01 13.03 12.59 13.1 12.79 1 236 315 15 816 588 694
BCSR ETF 14.11.2025 23:50:05 10.54 −0.06 −0.57% 10.6 10.56 10.48 10.64 10.5 2 165 513 22 741 789 323
BCSW ETF 14.11.2025 18:59:30 10.48 +0.01 +0.10% 10.47 10.47 10.45 10.56 10.48 560 659 5 877 917 97
BNDA ETF 14.11.2025 23:50:05 1 113.1 +1 +0.09% 1 112.1 1 112.8 1 112.8 1 113.1 1 112.8 42 46 739 7
BNDB ETF 14.11.2025 23:50:05 1 168.8 +0.9 +0.08% 1 167.9 1 168.6 1 161.9 1 168.8 1 162.8 208 241 872 12
BNDC ETF 14.11.2025 23:50:05 1 161 +1.4 +0.12% 1 159.6 1 162 1 161 1 162.1 1 161.5 27 31 360 8
BOND ETF 14.11.2025 23:50:05 1 520.4 +4.2 +0.28% 1 516.2 1 524.8 1 516 1 524.8 1 518.2 2 176 3 303 549 93
CASH ETF 14.11.2025 18:59:30 12.1563 +0.0162 +0.13% 12.1401 12.1563 12.1551 12.1563 12.156 11 422 981 138 857 824 1 073
CNYM ETF 14.11.2025 23:50:05 127.53 +0.26 +0.20% 127.27 127 127 128.14 127.3 103 516 13 204 327 587
EQMX ETF 14.11.2025 23:50:05 129.7 −0.35 −0.27% 130.05 130.05 128.6 130.55 129.25 992 787 128 337 772 3 997
ESGE ETF 14.11.2025 23:50:05 78.01 −0.94 −1.19% 78.95 79.07 77.81 79.11 78.19 2 132 166 698 167
ESGR ETF 14.11.2025 18:59:30 1 102 −1.5 −0.14% 1 103.5 1 107.5 1 102 1 107.5 1 106.5 9 9 960 4
ETF AKIE 14.11.2025 23:50:05 950.11 +0.73 +0.08% 949.38 951.15 944.1 957.52 950.07 656 623 243 84
ETF AKMB 14.11.2025 23:50:05 1.837 +0.0022 +0.12% 1.8348 1.8348 1.833 1.8374 1.835 550 598 990 1 010 345 674 493 533
ETF AKME 14.11.2025 23:50:05 180.1 −0.96 −0.53% 181.06 181.48 179.22 181.48 179.74 126 396 22 803 540 2 524
ETF DIVD 14.11.2025 23:50:05 1 065.8 −7.2 −0.67% 1 073 1 073 1 060 1 073 1 065.4 1 304 1 389 376 205
ETF GROD 14.11.2025 23:50:05 764 −10 −1.29% 774 776 761 776 766.5 250 191 590 72
FINC ETF 14.11.2025 18:59:30 1 258.6 +0.6 +0.05% 1 258 1 258.6 1 258.6 1 258.6 1 258.6 2 2 517 2
FLOW ETF 14.11.2025 18:59:30 1 023.4 +1.7 +0.17% 1 021.7 1 023.1 1 023 1 023.5 1 023.2 58 734 60 093 934 1 207
FMBR ETF 14.11.2025 23:50:05 10.16 −0.003 −0.03% 10.163 10.166 10.128 10.169 10.152 107 644 1 092 832 314
FMMM ETF 14.11.2025 23:50:05 12.299 +0.015 +0.12% 12.284 12.294 12.293 12.3 12.295 9 292 611 114 251 356 1 891
GOLD ETF 14.11.2025 23:50:05 2.6485 −0.027 −1.01% 2.6755 2.6815 2.6125 2.7065 2.6575 49 233 086 130 829 735 39 908
GOOD ETF 14.11.2025 23:50:05 1 232.7 +0.3 +0.02% 1 232.4 1 232.8 1 229.8 1 233.1 1 232.6 1 832 2 258 193 36
iNanduQPLC 14.11.2025 23:50:06 183 −8.6 −4.49% 191.6 190.8 180 194.6 185.2 28 757 5 326 366 655
INFL ETF 14.11.2025 18:59:30 126.52 −0.06 −0.05% 126.58 126.58 126.42 126.8 126.6 212 26 838 18
INGO ETF 14.11.2025 18:59:30 149 +0.3 +0.20% 148.7 148.6 148.5 149.35 148.9 25 878 3 852 939 352
iАвиастКао 14.11.2025 23:50:06 0.5105 +0.0005 +0.10% 0.51 0.51 0.5075 0.515 0.5105 49 493 000 25 272 623 1 380
iАренадата 14.11.2025 23:50:05 93.32 −0.96 −1.02% 94.28 94.28 92.16 94.5 93.22 142 895 13 320 268 5 430
iАРТГЕН ао 14.11.2025 23:50:05 65.08 −0.24 −0.37% 65.32 65.8 64.8 66.16 65.08 40 510 2 636 665 517
iВУШХолднг 14.11.2025 23:50:06 94.45 +1.3 +1.40% 93.15 93.66 93.24 97.55 95.5 8 700 337 830 878 659 33 809
iГЕНЕТИКО 14.11.2025 23:50:06 23.61 +0.12 +0.51% 23.49 23.49 23.49 23.76 23.6 146 700 3 462 606 3 844
iДиасофт 14.11.2025 23:50:05 1 919 −6 −0.31% 1 925 1 928 1 906 1 932.5 1 916 7 116 13 634 002 1 213
iИВА 14.11.2025 23:50:06 160.15 −2.3 −1.42% 162.45 162.85 159.5 162.85 160.8 675 664 108 649 682 7 855
iКаршеринг 14.11.2025 23:50:05 122.15 +1.95 +1.62% 120.2 121.4 119.85 122.35 121.1 97 453 11 802 522 2 801
iММЦБ ао 14.11.2025 23:50:06 106.2 −0.9 −0.84% 107.1 107.3 105.8 108 106.6 10 110 1 078 010 153
iНаукаСвяз 14.11.2025 23:50:06 223 −1 −0.45% 224 223.5 223 225 223.5 2 610 583 195 83
iНПОНаука 14.11.2025 23:50:06 447 −3 −0.67% 450 452 444 452 447.5 840 375 880 36
iОзонФарм 14.11.2025 23:50:06 50.54 +0.13 +0.26% 50.41 50.5 50.14 50.66 50.38 700 560 35 292 782 6 209
iПозитив 14.11.2025 23:50:06 1 071 +2.4 +0.22% 1 068.6 1 068.6 1 067 1 088 1 077.4 298 273 321 401 697 13 656
iпре-АйПиО 03.09.2025 18:32:36 N/A 13 682 000 N/A N/A N/A N/A 0 0 0
iПРОМОМЕД 14.11.2025 23:50:06 384.65 −0.6 −0.16% 385.25 385.3 382.9 388.8 386.95 53 442 20 679 683 2 142
iСофтлайн 14.11.2025 23:50:06 83.68 −1.3 −1.53% 84.98 84.94 82.56 84.98 83.6 1 973 310 164 953 754 7 637
LQDT ETF 14.11.2025 23:50:05 1.8484 +0.0025 +0.14% 1.8459 1.8484 1.8483 1.8484 1.8484 5 038 181 372 9 312 373 632 192 630
MDMG-ао 14.11.2025 23:50:06 1 272.3 −24.7 −1.90% 1 297 1 297 1 247.4 1 299.9 1 275 192 416 244 665 766 11 412
MKBD ETF 14.11.2025 23:50:05 930 −5 −0.53% 935 930 922 930 922 102 94 084 12
MONY ETF 14.11.2025 18:59:30 117.82 +0.12 +0.10% 117.7 117.82 117.7 117.9 117.81 2 060 242 681 41
OBLG ETF 14.11.2025 23:50:05 186.24 +0.46 +0.25% 185.78 186.26 185.72 186.26 185.78 1 331 709 247 410 555 7 615
OKEY-гдр 14.11.2025 18:59:30 32.49 −0.53 −1.61% 33.02 33 32.05 33.12 32.54 30 870 1 004 611 181
OPNB ETF 06.11.2025 23:50:06 107.5 −0.5 −0.46% 108 107.7 107.5 108.1 107.72 350 37 701 6
OPNR ETF 06.11.2025 23:50:06 103.14 −0.38 −0.37% 103.52 103.72 103 103.72 103.14 3 613 372 633 194
PRIE ETF 14.11.2025 18:59:30 885 +4 +0.45% 881 885 885 885 885 1 885 1
PSGM ETF 14.11.2025 18:59:30 12.302 −0.294 −2.33% 12.596 12.595 12.24 12.762 12.61 70 404 887 824 153
PSMM ETF 14.11.2025 23:50:05 13.042 +0.008 +0.06% 13.034 13.04 13.035 13.046 13.045 5 406 440 70 525 271 473
PSRB ETF 14.11.2025 23:50:05 12.657 −0.048 −0.38% 12.705 12.8 12.651 12.8 12.683 44 958 570 186 162
PSRE ETF 14.11.2025 23:50:05 9.179 −0.108 −1.16% 9.287 9.204 9.156 9.297 9.221 4 185 38 590 117
RSHU ETF 14.11.2025 18:59:30 123.78 −0.2 −0.16% 123.98 123.98 123 124.44 123.26 2 242 276 337 96
SAFE ETF 14.11.2025 18:59:30 16.295 +0.02 +0.12% 16.275 16.29 16.26 16.345 16.295 3 337 107 54 375 107 9 847
SBBC ETF 14.11.2025 18:59:30 9.44 −0.06 −0.63% 9.5 9.5 9.374 9.522 9.449 435 582 4 115 618 571
SBBY ETF 14.11.2025 18:59:30 10.528 +0.118 +1.13% 10.41 10.448 10.444 10.594 10.498 298 407 3 137 199 436
SBCB ETF 14.11.2025 18:59:30 1 370.5 +5 +0.37% 1 365.5 1 367.5 1 366.5 1 379 1 371.5 8 936 12 257 566 414
SBCN ETF 14.11.2025 18:59:30 12.119 +0.102 +0.85% 12.017 12.113 12.03 12.238 12.093 455 281 5 512 672 625
SBDS ETF 14.11.2025 18:59:30 3.315 −0.02 −0.60% 3.335 3.32 3.295 3.345 3.32 16 863 56 026 218
SBFR ETF 14.11.2025 18:59:30 13.68 +0.006 +0.04% 13.674 13.688 13.674 13.69 13.682 654 548 8 955 588 1 116
SBGB ETF 14.11.2025 18:59:30 14.625 −0.045 −0.31% 14.67 14.67 14.58 14.675 14.602 1 527 724 22 307 915 6 776
SBGD ETF 14.11.2025 18:59:30 31.595 −0.77 −2.38% 32.365 32.36 30.82 32.365 31.745 2 756 778 87 516 747 6 108
SBHI ETF 14.11.2025 18:59:30 7.036 −0.056 −0.79% 7.092 7.18 7 7.182 7.032 350 428 2 464 526 550
SBLB ETF 14.11.2025 18:59:30 12.004 −0.048 −0.40% 12.052 12.052 11.92 12.052 11.984 935 759 11 213 587 1 500
SBMM ETF 14.11.2025 23:50:05 17.173 +0.0235 +0.14% 17.1495 17.172 17.172 17.173 17.167 128 456 842 2 205 927 584 34 272
SBMX ETF 14.11.2025 18:59:30 16.863 −0.069 −0.41% 16.932 16.94 16.79 17 16.848 2 151 197 36 242 972 7 981
SBPS ETF 14.11.2025 18:59:30 2.74 −0.01 −0.36% 2.75 2.745 2.725 2.76 2.74 32 107 88 002 343
SBRB ETF 14.11.2025 18:59:30 17.176 +0.015 +0.09% 17.161 17.161 17.135 17.185 17.166 603 380 10 357 655 6 611
SBRI ETF 14.11.2025 18:59:30 10.77 −0.094 −0.87% 10.864 10.988 10.762 10.988 10.798 11 260 121 590 157
SBRS ETF 14.11.2025 18:59:30 13.475 −0.015 −0.11% 13.49 13.49 13.465 13.5 13.49 52 678 710 523 167
SBSC ETF 14.11.2025 18:59:30 7.329 −0.059 −0.80% 7.388 7.4 7.3 7.45 7.328 46 845 343 257 641
SCFT ETF 14.11.2025 18:59:30 4.29 −0.036 −0.83% 4.326 4.36 4.26 4.36 4.284 1 026 4 395 43
SCLI ETF 14.11.2025 18:59:30 6.387 +0.007 +0.11% 6.38 6.3855 6.3855 6.3885 6.3855 442 631 2 826 501 383
SILA ETF 14.11.2025 18:59:30 100.97 +0.12 +0.12% 100.85 100.91 100.91 100.97 100.92 2 695 271 969 13
SIPO ETF 14.11.2025 18:59:30 7.096 −0.044 −0.62% 7.14 7.14 7.061 7.14 7.093 3 480 24 683 201
SMCF ETF 14.11.2025 18:59:30 1 033.9 −4 −0.39% 1 037.9 1 021 1 005 1 033.9 1 022.3 6 890 7 043 671 12
STME ETF 14.11.2025 18:59:30 4 −0.05 −1.23% 4.05 4.05 3.935 4.055 4.03 1 344 921 5 420 039 2 820
SUGB ETF 14.11.2025 23:50:05 1 392.5 −12.5 −0.89% 1 405 1 407 1 392.5 1 407 1 394 343 478 101 171
TBEU ETF 14.11.2025 23:50:05 10.15 −0.05 −0.49% 10.2 10.19 10.15 10.21 10.18 1 666 16 968 109
TBRU ETF 14.11.2025 23:50:05 7.62 0 0% 7.62 7.62 7.61 7.64 7.62 59 821 455 764 552
TCS perp1 14.11.2025 23:50:04 100.4937 +0.6514 +0.65% 99.8423 101.5979 100.4937 101.5979 101.1576 37 3 016 761 13
TCS perp2 14.11.2025 23:50:04 74.99 +1.0266 +1.39% 73.9634 74.5 74 74.99 74.4987 452 27 141 112 20
TDIV ETF 14.11.2025 23:50:05 9.56 −0.1 −1.04% 9.66 9.66 9.55 9.66 9.6 2 006 19 261 79
TEUR ETF 14.11.2025 23:50:05 6.13 +0.01 +0.16% 6.12 6.14 6.12 6.14 6.12 80 099 490 315 286
TGLD ETF 14.11.2025 18:59:30 13.2 −0.35 −2.58% 13.55 13.55 13.07 13.6 13.19 940 053 12 399 167 1 576
TITR ETF 14.11.2025 18:59:30 5.44 −0.04 −0.73% 5.48 5.5 5.4 5.55 5.45 2 509 13 668 114
TLCB ETF 14.11.2025 18:59:30 10.09 −0.03 −0.30% 10.12 10.12 10.03 10.14 10.09 2 196 254 22 169 966 4 216
TMON ETF 14.11.2025 18:59:30 146.78 +0.2 +0.14% 146.58 146.78 146.72 146.79 146.79 124 096 18 215 710 311
TMOS ETF 14.11.2025 23:50:05 5.89 −0.04 −0.67% 5.93 5.96 5.87 5.96 5.9 829 484 4 898 086 1 084
TOFZ ETF 14.11.2025 23:50:05 13.4 −0.03 −0.22% 13.43 13.45 13.33 13.47 13.42 44 436 596 374 150
TPAY ETF 14.11.2025 23:50:05 100.96 +0.09 +0.09% 100.87 100.89 100.85 101 100.93 2 851 445 287 810 032 31 012
TRND ETF 14.11.2025 23:50:05 9.02 −0.07 −0.77% 9.09 9.15 8.95 9.16 8.99 11 380 102 251 319
TRUR ETF 14.11.2025 18:59:30 9.56 −0.11 −1.14% 9.67 9.74 9.55 9.74 9.62 56 821 546 722 1 022
TUSD ETF 14.11.2025 23:50:05 6.36 0 0% 6.36 6.37 6.36 6.37 6.36 154 907 985 544 400
VEON 14.11.2025 18:59:30 76.3 −0.8 −1.04% 77.1 75.5 72.1 76.5 75.2 12 590 946 905 52
WILD ETF 14.11.2025 23:50:05 940.7 −2 −0.21% 942.7 945.2 934 945.2 937.3 109 102 166 26
YUAN ETF 14.11.2025 18:59:30 115.38 +0.15 +0.13% 115.23 114.56 114.56 116.36 115.8 1 155 133 753 44
ААА Золото 14.11.2025 18:59:30 2 990 −65 −2.13% 3 055 3 055 2 975 3 055 3 020 50 151 120 17
АбрауДюрсо 14.11.2025 23:50:05 160 +0.4 +0.25% 159.6 160 158 161.8 159.8 27 400 4 375 984 383
Авангрд-ао 14.11.2025 23:50:05 668 −2 −0.30% 670 671 666 672 668 931 622 025 192
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
Акрон 14.11.2025 23:50:05 17 846 +172 +0.97% 17 674 17 608 17 608 17 916 17 824 188 3 351 070 112
АКЦЕНТ IV 14.11.2025 18:59:30 1 273 0 0% 1 273 1 284 1 273 1 284 1 273.1 156 198 599 7
АЛРОСА ао 14.11.2025 23:50:05 38.38 −0.51 −1.31% 38.89 38.89 38.06 39 38.55 9 907 860 381 905 877 20 508
АлфаКомНед 14.11.2025 18:59:30 109 200 +500 +0.46% 108 700 109 200 109 200 109 200 109 200 1 109 200 1
АЛЬФАЗО400 14.11.2025 23:50:04 66.99 +0.2291 +0.34% 66.7609 67.0136 66.9899 67.0136 67.0006 14 756 044 8
АЛЬФАЗО500 14.11.2025 23:50:04 79.1714 −0.0086 −0.01% 79.18 80.9815 78.6 80.9815 78.9738 76 4 837 679 53
Аннапурна 14.11.2025 18:59:30 N/A 24 600 N/A N/A N/A N/A 0 0 0
АПРИ 14.11.2025 23:50:05 11.978 −0.12 −0.99% 12.098 12.092 11.936 12.092 11.994 31 110 373 158 106
Аптеки36и6 14.11.2025 23:50:05 8.214 −0.008 −0.10% 8.222 8.24 8.16 8.25 8.198 148 490 1 217 354 1 306
Арсагера 14.11.2025 23:50:05 8.81 −0.03 −0.34% 8.84 8.91 8.7 8.91 8.8 38 700 340 374 76
АрсагераФА 14.11.2025 18:59:30 13 640 −48 −0.35% 13 688 15 498 13 610 15 500 14 234 50 711 718 24
АрсКР1.55 14.11.2025 18:59:30 2 848 +29 +1.03% 2 819 2 817 2 811 2 848 2 813 104 292 545 5
Астра ао 14.11.2025 23:50:05 296.15 −3.2 −1.07% 299.35 299.55 293 300.75 296.1 547 720 162 185 962 7 944
АстрЭнСб 14.11.2025 23:50:05 2.68 −0.075 −2.72% 2.755 2.75 2.625 2.755 2.695 2 191 000 5 908 140 471
Атон - ОФЗ 14.11.2025 18:59:30 N/A 1 350 N/A N/A N/A N/A 0 0 0
Атон-Об2.0 14.11.2025 18:59:30 N/A 1 100 N/A N/A N/A N/A 0 0 0
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
Аэрофлот 14.11.2025 23:50:05 50.61 −0.2 −0.39% 50.81 50.85 50.43 51.12 50.68 6 116 480 310 009 874 13 060
БашИнСв ап 14.11.2025 23:50:05 9.18 +0.06 +0.66% 9.12 9.21 9.08 9.22 9.14 24 800 226 713 32
Башнефт ао 14.11.2025 23:50:05 1 432 +19 +1.34% 1 413 1 408.5 1 408.5 1 458 1 431 19 288 27 597 059 1 566
Башнефт ап 14.11.2025 23:50:05 888.5 +3 +0.34% 885.5 889.5 880.5 889.5 884 62 600 55 349 185 1 707
Белон ао 14.11.2025 23:50:05 11.03 −0.07 −0.63% 11.1 11.1 10.85 11.11 10.98 102 400 1 123 988 182
БКС ОФЗ ВД 14.11.2025 23:50:05 105.49 −0.21 −0.20% 105.7 105.7 104.61 105.82 105.26 601 671 63 331 686 636
БКС РосАкц 14.11.2025 23:50:05 4.4 −0.03 −0.68% 4.43 4.44 4.37 4.45 4.41 11 078 616 48 813 295 984
БКС РосЕвр 14.11.2025 23:50:05 12.265 +0.025 +0.20% 12.24 12.23 12.2 12.435 12.37 2 972 826 36 771 350 277
БКС РосОбл 14.11.2025 23:50:05 3.972 +0.006 +0.15% 3.966 3.966 3.946 3.972 3.968 9 174 953 36 413 312 781
БКСАкцрост 14.11.2025 23:50:05 149.2 −1.6 −1.06% 150.8 150 148.6 151 149.6 38 318 5 728 648 40
БКСДивАкци 14.11.2025 23:50:05 74.54 −0.66 −0.88% 75.2 75.3 72.2 75.3 74.54 157 994 11 778 313 349
БКСДрагМет 14.11.2025 23:50:05 294.5 −8.5 −2.81% 303 303 291.5 305.5 300.5 41 628 12 499 967 137
БКСКапитал 14.11.2025 23:50:05 492 +0.4 +0.08% 491.6 492.4 490.2 492.8 491.8 10 014 4 925 399 110
БСП ао 14.11.2025 23:50:05 344.7 −0.25 −0.07% 344.95 344.97 343.24 347 344.81 237 080 81 747 277 3 007
БСП ап 14.11.2025 23:50:05 52.55 −0.15 −0.28% 52.7 52.95 52.4 52.95 52.55 23 800 1 250 685 79
БурЗолото 14.11.2025 23:50:05 1 432 0 0% 1 432 1 428 1 428 1 452 1 436 424 608 928 68
Варьеган 14.11.2025 23:50:06 2 335 +95 +4.24% 2 240 2 250 2 245 2 380 2 315 303 702 035 60
Варьеган-п 14.11.2025 23:50:06 1 230 0 0% 1 230 1 220 1 210 1 230 1 220 665 811 835 69
ВИ.ру 14.11.2025 23:50:06 64.04 +0.27 +0.42% 63.77 63.77 63.02 64.68 63.88 330 121 21 087 711 4 691
ВИМ Вал пл 14.11.2025 23:50:05 10 775 +25 +0.23% 10 750 10 785 10 745 10 840 10 785 1 443 15 564 600 19
ВИМНакопРе 14.11.2025 18:59:30 3 440.5 −9 −0.26% 3 449.5 3 435.5 3 425 3 459 3 444.5 24 085 82 962 415 910
ВолгЭнСб 14.11.2025 23:50:06 13.2 +0.05 +0.38% 13.15 13.2 13.15 13.3 13.15 49 000 644 800 12
ВолгЭнСб-п 14.11.2025 23:50:06 12.5 +0.5 +4.17% 12 12.2 12.2 12.7 12.45 94 000 1 171 450 54
ВсеСзПортф 14.11.2025 18:59:30 N/A 1 355 N/A N/A N/A N/A 0 0 0
ВСМПО-АВСМ 14.11.2025 23:50:06 28 600 −40 −0.14% 28 640 28 820 28 280 28 820 28 440 847 24 093 580 367
ВТБ ао 14.11.2025 23:50:06 68.64 −0.54 −0.78% 69.18 69.18 68.34 69.47 68.79 30 161 156 2 074 868 050 137 269
ВТБ ЗО-Т1 14.11.2025 23:50:04 78.0009 +0.2241 +0.29% 77.7768 78.2 77.6011 78.2448 77.9824 555 34 884 293 75
ВТБСУБ1-10 14.11.2025 23:50:03 N/A 70.8 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-11 14.11.2025 23:50:03 N/A 53 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-12 14.11.2025 23:50:03 N/A 74 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-13 14.11.2025 23:50:03 N/A 75 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-8 14.11.2025 23:50:03 N/A 69.5 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-9 14.11.2025 23:50:03 N/A 67 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-1 14.11.2025 23:50:03 70.5 +0.4999 +0.71% 70.0001 70.3 70.2 70.5 70.2572 7 59 459 442 5
ВТБСУБТ1-2 14.11.2025 23:50:03 78.61 +0.84 +1.08% 77.77 78.5 78.5 78.61 78.5275 4 35 753 533 4
ВТБСУБТ1-3 14.11.2025 23:50:03 N/A 69.5 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-4 14.11.2025 23:50:03 N/A 67.0001 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-5 14.11.2025 23:50:03 57 +1.75 +3.17% 55.25 57 57 57 57 1 5 700 000 1
ВТБСУБТ1-6 14.11.2025 23:50:03 N/A 73.75 N/A N/A N/A N/A 0 0 0
ВХЗ-ао 14.11.2025 23:50:06 131.4 +1.4 +1.08% 130 129.6 129 131.4 129.8 3 370 437 572 58
ВыбСудЗ ао 14.11.2025 23:50:06 9 300 −50 −0.53% 9 350 9 300 9 100 9 300 9 200 6 55 250 6
ВыбСудЗ ап 14.11.2025 23:50:06 7 800 +100 +1.30% 7 700 7 700 7 600 7 800 7 700 57 437 750 12
ГАЗ ао 14.11.2025 23:50:06 573 −2 −0.35% 575 574 569 577 570 220 125 420 7
ГАЗ ап 14.11.2025 23:50:06 396 −1.5 −0.38% 397.5 401.5 393 420 404 3 610 1 458 140 73
ГазК 2Б-01 14.11.2025 23:50:03 N/A 81 N/A N/A N/A N/A 0 0 0
ГазКБЗО26Д 14.11.2025 23:50:03 84.3043 +0.9343 +1.12% 83.37 83.9995 83.9995 84.9 84.6215 1 184 80 755 676 42
ГазКЗ-Б26Е 14.11.2025 23:50:03 73.9734 +0.4734 +0.64% 73.5 74.5727 73.9734 74.573 74.4156 107 7 460 460 24
ГАЗКОН-ао 30.11.2023 18:50:02 659 +331 +100.91% 328 659 659 659 659 10 6 590 1
ГазпКап3Б1 14.11.2025 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3Б2 04.09.2025 11:11:11 N/A N/A N/A N/A N/A N/A 0 0 0
Газпрнефть 14.11.2025 23:50:06 470.8 +3.05 +0.65% 467.75 467.05 465.1 471.1 467.75 592 107 277 425 284 14 487
ГАЗПРОМ ао 14.11.2025 23:50:06 118.16 −1.12 −0.94% 119.28 119.25 117.63 119.91 118.53 30 982 730 3 672 423 206 47 346
ГазпромК 2 14.11.2025 23:50:03 89 0 0% 89 87.75 87.75 89 88.06 3 2 657 500 3
ГазпромК 3 14.11.2025 23:50:03 N/A 75 N/A N/A N/A N/A 0 0 0
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
Гиперион 14.11.2025 18:59:30 N/A 2 175 N/A N/A N/A N/A 0 0 0
ГК РБК ао 14.11.2025 23:50:06 10.83 −0.015 −0.14% 10.845 10.885 10.745 11.1 10.875 1 282 500 13 950 307 1 003
ГЛОРАКС 14.11.2025 18:59:30 60.25 −0.22 −0.36% 60.47 60.45 59.75 60.45 60.07 252 065 15 122 593 2 696
ГМКНорНик 14.11.2025 23:50:06 123.9 −1.48 −1.18% 125.38 125.38 122.66 125.74 124 7 258 620 900 083 850 18 044
ГПБУАЕОбИП 14.11.2025 18:59:30 N/A 1 950 N/A N/A N/A N/A 0 0 0
ГР Ростов 14.11.2025 23:50:06 42 600 −1 000 −2.29% 43 600 42 600 42 600 42 600 42 600 1 42 600 1
ГТМ ао 14.11.2025 23:50:06 160.7 −0.8 −0.50% 161.5 161.3 159.3 163.9 160.8 132 790 21 351 189 615
ДВМП ао 14.11.2025 23:50:06 49.95 +0.3 +0.60% 49.65 49.65 49 50 49.46 768 250 38 000 125 3 578
ДонскЗР 14.11.2025 23:50:05 4 285 −95 −2.17% 4 380 4 380 4 285 4 385 4 335 88 381 685 34
ДонскЗР п 14.11.2025 23:50:05 2 400 −80 −3.23% 2 480 2 500 2 400 2 510 2 450 390 954 390 60
Достояние 14.11.2025 18:59:30 11.01 +0.009 +0.08% 11.001 10.967 10.967 11.01 10.989 47 240 519 136 16
ДЭК ао 14.11.2025 23:50:05 1.66 −0.026 −1.54% 1.686 1.686 1.656 1.689 1.667 262 000 436 736 53
Европлан 14.11.2025 23:50:06 577.4 −4.2 −0.72% 581.6 582.8 575.1 584.5 578.8 156 096 90 348 695 5 418
ЕвроТранс 14.11.2025 23:50:06 125.35 −1.1 −0.87% 126.45 126.45 124.65 126.75 125.55 497 247 62 439 852 7 896
ЕвроЭлтех 14.11.2025 23:50:05 8.2 −0.1 −1.20% 8.3 8.32 8 8.38 8.12 326 550 2 653 971 655
ЗаводДИОД 14.11.2025 23:50:05 9.06 +0.05 +0.55% 9.01 9.14 8.94 9.14 9.02 38 200 344 531 111
Займер ао 14.11.2025 23:50:06 150.05 +1.25 +0.84% 148.8 148.75 148.5 150.55 149.65 47 580 7 119 876 1 914
ЗВЕЗДА ао 14.11.2025 23:50:06 6.92 −0.02 −0.29% 6.94 6.93 6.74 6.93 6.86 21 000 144 200 16
ЗИЛ ао 14.11.2025 23:50:06 4 450 +220 +5.20% 4 230 4 265 4 180 4 500 4 320 1 778 7 679 200 204
ЗПИФ АКЦ 1 14.11.2025 18:59:30 N/A 3 248 N/A N/A N/A N/A 0 0 0
ЗПИФ ВДО 14.11.2025 18:59:30 16 300 +100 +0.62% 16 200 16 660 16 300 16 680 16 600 14 232 400 11
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 14.11.2025 18:59:30 835 +22 +2.71% 813 813 808 849 821 2 620 2 150 058 96
ЗПИФ ФПР 14.11.2025 23:50:05 805 +0.5 +0.06% 804.5 800.5 800 819 803.5 724 581 590 101
ЗПИФА-Т 14.11.2025 18:59:30 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФА-ЮМ 14.11.2025 18:59:30 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФДОМ.РФ 14.11.2025 18:59:30 11 000 +1 850 +20.22% 9 150 9 650 9 300 12 750 11 350 417 4 730 100 172
ЗПИФКомНед 14.11.2025 18:59:30 925 +5 +0.54% 920 920 920 925 920 3 698 3 408 835 67
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 14.11.2025 18:59:30 125 450 −550 −0.44% 126 000 126 000 125 050 126 050 125 600 39 4 899 250 28
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 14.11.2025 18:59:30 N/A 320 000 N/A N/A N/A N/A 0 0 0
ЗПИФСовр 9 14.11.2025 18:59:30 5.806 +0.002 +0.03% 5.804 5.804 5.804 5.82 5.806 817 977 4 749 027 295
Ижсталь ап 14.11.2025 23:50:06 3 240 −10 −0.31% 3 250 3 240 3 200 3 240 3 220 26 83 650 12
Ижсталь2ао 14.11.2025 23:50:06 4 080 −40 −0.97% 4 120 4 060 4 060 4 080 4 080 9 36 680 2
ИКРУСС-ИНВ 14.11.2025 23:50:06 63.3 +0.1 +0.16% 63.2 63.2 62.4 63.5 62.9 3 670 230 986 49
ИНАРКТИКА 14.11.2025 23:50:05 477 −5.5 −1.14% 482.5 482 475 484 478.5 87 496 41 876 580 4 963
ИНГРАД ао 14.11.2025 23:50:06 1 794 −2 −0.11% 1 796 1 816 1 794 1 816 1 796 13 23 344 2
ИнтерРАОао 14.11.2025 23:50:06 2.8125 −0.0075 −0.27% 2.82 2.82 2.793 2.8275 2.807 79 564 000 223 338 131 14 900
ИПИФМирИнв 14.11.2025 18:59:30 2 980 −20 −0.67% 3 000 3 020 2 980 3 020 2 980 302 902 080 8
ИСУ ГК-3 08.11.2021 15:25:21 N/A 3 000 N/A N/A N/A N/A 0 0 0
КалужскСК 14.11.2025 23:50:06 18.14 −0.02 −0.11% 18.16 18.12 17.8 18.75 18.22 152 900 2 785 979 226
КАМАЗ 14.11.2025 23:50:06 83.2 +2 +2.46% 81.2 81.5 80.7 83.9 82.2 432 600 35 556 461 1 673
КамчатЭ ао 14.11.2025 23:50:06 0.448 −0.005 −1.10% 0.453 0.451 0.448 0.451 0.449 170 000 76 340 8
КамчатЭ ап 14.11.2025 23:50:06 0.8 −0.005 −0.62% 0.805 0.785 0.78 0.8 0.785 60 000 47 200 4
КМЗ 14.11.2025 23:50:06 1 150 −4 −0.35% 1 154 1 150 1 144 1 150 1 148 127 145 814 27
КоршГОК ао 14.11.2025 23:50:06 301.75 −0.25 −0.08% 302 302.2 301.75 305.2 303.2 505 153 105 42
КрасОкт-1п 14.11.2025 23:50:06 444 −4 −0.89% 448 452 438 457 446 4 670 2 084 960 97
КрасОкт-ао 14.11.2025 23:50:06 996 −5 −0.50% 1 001 1 015 991 1 015 998 880 878 510 54
Красэсб ао 14.11.2025 23:50:06 20.68 −0.18 −0.86% 20.86 20.86 20.66 20.92 20.78 25 700 534 050 45
Красэсб ап 14.11.2025 23:50:06 21.08 −0.26 −1.22% 21.34 21.3 20.8 21.38 21.16 15 100 319 626 48
Кристалл 14.11.2025 23:50:06 3.15 −0.032 −1.01% 3.182 3.204 3.132 3.22 3.164 354 700 1 122 301 431
КузнецкийБ 14.11.2025 23:50:06 0.03265 −0.00035 −1.06% 0.033 0.03275 0.0323 0.0334 0.0327 10 580 000 346 140 168
Куйбазот 14.11.2025 23:50:06 422.4 −2.6 −0.61% 425 429.2 422.4 429.4 424 2 700 1 144 592 114
Куйбазот-п 14.11.2025 23:50:06 432 −0.5 −0.12% 432.5 435.5 430.5 438.5 434 580 251 745 38
КурганГКао 15.09.2025 23:50:06 43.2 −0.4 −0.92% 43.6 43.8 42 45 43.4 8 210 356 900 153
КурганГКап 15.09.2025 23:50:06 51.2 −2.2 −4.12% 53.4 53.8 50.2 53.8 51.2 36 210 1 853 938 452
КЦ ИКС 5 14.11.2025 23:50:06 2 702.5 −51 −1.85% 2 753.5 2 759.5 2 686 2 770 2 722 1 300 339 3 539 810 517 55 734
Ламбумиз 14.11.2025 23:50:06 442.5 −1.5 −0.34% 444 447 439.5 448 444 9 490 4 212 363 171
ЛАХТА ПАРК 14.11.2025 18:59:30 N/A 1 710 N/A N/A N/A N/A 0 0 0
Левенгук 14.11.2025 23:50:06 23.9 0 0% 23.9 23.95 23.75 24.05 23.9 5 300 126 645 29
Лензол. ап 14.11.2025 23:50:06 630 +25 +4.13% 605 605 600 650 630 12 266 7 729 695 1 013
Лензолото 14.11.2025 23:50:06 5 840 +30 +0.52% 5 810 5 760 5 760 5 970 5 890 784 4 619 980 312
Лента ао 14.11.2025 23:50:06 1 769.5 −15.5 −0.87% 1 785 1 785.5 1 745 1 788 1 762 24 958 43 981 707 3 162
ЛСР ао 14.11.2025 23:50:06 696.4 −1.2 −0.17% 697.6 700.2 694.6 709 699.8 23 553 16 484 505 1 064
ЛУКОЙЛ 14.11.2025 23:50:06 5 114.5 +160 +3.23% 4 954.5 4 970 4 913 5 143 5 003 3 355 036 16 787 130 853 120 124
ЛЭСК ао 14.11.2025 23:50:06 63.5 0 0% 63.5 64 63.5 64 63.8 2 200 140 360 15
М.видео 14.11.2025 23:50:06 62.25 −0.6 −0.95% 62.85 63.05 62.15 63.85 62.9 429 678 27 027 659 4 285
МагадЭн ао 14.11.2025 23:50:06 2.9 +0.03 +1.05% 2.87 2.9 2.87 2.91 2.89 146 700 423 389 118
МагадЭн ап 14.11.2025 23:50:06 2.02 +0.01 +0.50% 2.01 2.02 2 2.03 2.01 109 700 220 759 53
Магнит ао 14.11.2025 23:50:06 2 848.5 −21.5 −0.75% 2 870 2 870.5 2 835 2 878.5 2 849.5 159 142 453 501 534 7 946
МаксВозм 14.11.2025 18:59:30 N/A 1 125 N/A N/A N/A N/A 0 0 0
МГКЛ 14.11.2025 23:50:06 2.4155 +0.008 +0.33% 2.4075 2.4075 2.344 2.443 2.3875 8 823 000 21 067 084 2 511
МГТС-4ап 14.11.2025 23:50:06 740 −10 −1.33% 750 750 738 752 742 1 405 1 043 432 149
МГТС-5ао 14.11.2025 23:50:06 1 030 0 0% 1 030 1 030 1 030 1 040 1 035 28 28 950 20
Мегион-ао 14.11.2025 23:50:06 430 +18 +4.37% 412 413 402 444 420 14 640 6 153 770 329
Мегион-ап 14.11.2025 23:50:06 221 +4.5 +2.08% 216.5 216.5 213 221 216.5 1 530 330 925 44
Мечел ао 14.11.2025 23:50:06 64.72 −0.17 −0.26% 64.89 64.95 64.2 65.41 64.72 4 103 571 265 581 439 17 058
Мечел ап 14.11.2025 23:50:06 59.5 −0.1 −0.17% 59.6 59.65 59 60 59.55 888 610 52 894 655 1 545
МКБ ао 14.11.2025 23:50:05 6.932 −0.093 −1.32% 7.025 7.029 6.85 7.032 6.923 3 581 300 24 792 674 2 712
МКБ ЗО2017 14.11.2025 23:50:04 67.0946 +1.3046 +1.98% 65.79 67 67 67.0946 67.0756 5 270 318 4
МКБ ЗО2021 14.11.2025 23:50:04 59 +0.8249 +1.42% 58.1751 59 59 59 59 1 47 555 1
МКПАО "ВК" 14.11.2025 23:50:06 269.7 −2.7 −0.99% 272.4 271.8 266.2 274.4 270.6 1 895 985 513 096 353 16 392
МКПАО ЮМГ 14.11.2025 23:50:06 728 −10.2 −1.38% 738.2 738.3 715.5 740.1 729.7 23 812 17 375 874 2 189
ММК 14.11.2025 23:50:06 24.815 −0.42 −1.66% 25.235 25.2 24.65 25.41 24.915 22 140 130 551 593 702 36 613
МордЭнСб 14.11.2025 23:50:06 0.904 +0.002 +0.22% 0.902 0.904 0.894 0.906 0.902 1 220 000 1 101 400 69
МосБиржа 14.11.2025 23:50:06 162.68 −0.73 −0.45% 163.41 163.41 161.21 164.26 162.31 3 303 280 536 312 871 17 628
Мостотрест 14.11.2025 23:50:06 103.3 −0.4 −0.39% 103.7 103 102.55 104.35 103.15 6 190 638 401 140
МТС Банк 14.11.2025 23:50:06 1 278.5 −4 −0.31% 1 282.5 1 280 1 272 1 294.5 1 281 27 938 35 789 805 4 793
МТС-ао 14.11.2025 23:50:06 204.4 −0.2 −0.10% 204.6 204.6 203.25 205.85 204.5 1 665 590 340 639 536 8 167
НЕФАЗ 14.11.2025 23:50:06 289 −4 −1.37% 293 294 289 294.5 290.5 1 210 351 410 39
Нижкамшина 14.11.2025 23:50:06 36.05 −0.15 −0.41% 36.2 36.05 36 36.5 36.25 2 200 79 790 18
НКНХ ао 14.11.2025 23:50:06 79.6 +0.1 +0.13% 79.5 79.9 79.1 79.9 79.4 5 890 467 785 137
НКНХ ап 14.11.2025 23:50:06 63.42 −0.4 −0.63% 63.82 64.02 62.88 64.06 63.32 65 760 4 164 141 613
НКХП ао 14.11.2025 23:50:06 426 +11 +2.65% 415 413 412.5 429 419 29 060 12 174 680 776
НЛМК ао 14.11.2025 23:50:06 99.34 −0.92 −0.92% 100.26 100.28 98.54 100.72 99.34 3 774 100 374 887 407 11 864
НМТП ао 14.11.2025 23:50:06 8.185 −0.155 −1.86% 8.34 8.3 8.145 8.37 8.23 10 574 300 87 009 466 4 963
НоваБев ао 14.11.2025 23:50:05 409.2 +9.2 +2.30% 400 400 398.2 410 405.4 743 739 301 531 528 9 302
Новатэк ао 14.11.2025 23:50:06 1 077.4 −9 −0.83% 1 086.4 1 086.4 1 071.2 1 090.8 1 079.4 1 026 290 1 107 773 845 22 984
ОблигацииР 14.11.2025 18:59:30 N/A N/A N/A N/A N/A N/A 0 0 0
ОВК ао 14.11.2025 23:50:06 29.7 −0.3 −1.00% 30 30 29.4 30.14 29.72 3 472 172 103 205 433 13 673
ОГК-2 ао 14.11.2025 23:50:06 0.3256 −0.0011 −0.34% 0.3267 0.3267 0.3253 0.3311 0.3277 277 470 000 90 935 676 11 036
Озон 14.11.2025 23:50:06 3 914 −72.5 −1.82% 3 986.5 3 985 3 885.5 3 995 3 925 449 523 1 765 126 024 30 416
ОМЗ-ап 14.11.2025 23:50:06 11 520 +80 +0.70% 11 440 11 220 11 080 11 520 11 280 24 270 880 15
ОПИФ MM 14.11.2025 18:59:30 1 319.5 −2 −0.15% 1 321.5 1 322 1 319 1 322 1 319.5 1 142 1 506 895 11
ОргСинт ао 14.11.2025 23:50:06 63.6 −0.3 −0.47% 63.9 64.2 63.2 64.2 63.5 11 110 705 859 249
ОргСинт ап 14.11.2025 23:50:06 16.41 −0.1 −0.61% 16.51 16.5 16.36 16.59 16.46 22 410 368 789 185
ОРЕОЛСтрой 14.11.2025 18:59:30 N/A 8 400 N/A N/A N/A N/A 0 0 0
ПавлАвт ао 14.11.2025 23:50:06 9 800 −200 −2.00% 10 000 10 120 9 680 10 120 9 800 8 78 440 7
ПАРУС-ДВН 14.11.2025 18:59:30 952 +4 +0.42% 948 948 946 956 949 2 567 2 435 643 63
ПАРУС-КРАС 14.11.2025 18:59:30 939 +1 +0.11% 938 938 935 941 938 37 836 35 483 148 138
ПАРУС-ЛОГ 14.11.2025 18:59:30 1 261 +1 +0.08% 1 260 1 260 1 257 1 275 1 263 12 781 16 136 181 132
ПАРУС-МАКС 14.11.2025 18:59:30 1 503 −1 −0.07% 1 504 1 518 1 502 1 518 1 502 18 929 28 485 104 186
ПАРУС-НОРД 14.11.2025 18:59:30 1 257 −10 −0.79% 1 267 1 267 1 240 1 274 1 259 8 659 10 899 794 403
ПАРУС-ОЗН 14.11.2025 18:59:30 8 694 +39 +0.45% 8 655 8 699 8 642 8 699 8 676 72 624 697 31
ПАРУС-СБЛ 14.11.2025 18:59:30 1 718 +45 +2.69% 1 673 1 674 1 668 1 721 1 682 1 571 2 642 120 107
ПАРУС-ТРМ 14.11.2025 18:59:30 900 +2 +0.22% 898 900 900 900 900 7 211 6 489 900 61
Перловский 14.11.2025 18:59:30 1 695 +45 +2.73% 1 650 1 645 1 645 1 695 1 675 34 57 030 17
ПермьЭнСб 14.11.2025 23:50:06 385.9 +7.6 +2.01% 378.3 375.5 375.2 396.3 386.1 72 370 27 940 145 1 842
ПермьЭнС-п 14.11.2025 23:50:06 404.8 +14.6 +3.74% 390.2 390.2 388.4 412.4 400.6 30 960 12 399 854 1 132
ПИК ао 14.11.2025 23:50:06 400.1 −3.9 −0.97% 404 403.8 393.6 404.2 399.4 1 584 290 632 707 884 15 493
ПИФ Акции 14.11.2025 18:59:30 48.65 −0.05 −0.10% 48.7 49 48.35 49.05 48.6 123 700 6 014 013 73
ПИФ Аленка 14.11.2025 18:59:30 23 800 +400 +1.71% 23 400 23 200 23 200 23 800 23 600 70 1 650 200 20
ПИФ АТРИУМ 14.11.2025 18:59:30 2 195 +180 +8.93% 2 015 2 095 2 060 2 195 2 085 210 438 250 18
ПИФ Коллек 14.11.2025 18:59:30 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФ КОНСЕР 14.11.2025 18:59:30 2 650 −50 −1.85% 2 700 2 850 2 650 2 850 2 750 4 11 000 2
ПИФ СЖилН 14.11.2025 10:19:56 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФ СкладК 13.11.2025 18:59:29 N/A 86 000 N/A N/A N/A N/A 0 0 0
ПИФАКТИВ20 14.11.2025 18:59:30 94 500 −2 500 −2.58% 97 000 94 500 94 500 94 500 94 500 1 94 500 1
ПИФАКТИВ21 14.11.2025 18:59:30 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВФЛ 14.11.2025 18:59:30 132 000 0 0% 132 000 132 000 132 000 132 000 132 000 9 1 188 000 1
ПИФАльфАП2 14.11.2025 18:59:30 N/A 227 000 N/A N/A N/A N/A 0 0 0
ПИФАльфаФФ 09.09.2025 16:20:53 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАрс6.4 14.11.2025 18:59:30 11 218 −68 −0.60% 11 286 11 218 11 218 11 218 11 218 1 11 218 1
ПИФАрсСИ 14.11.2025 18:59:30 10 360 −18 −0.17% 10 378 10 374 10 360 10 374 10 362 9 93 254 3
ПИФГРИНФЛО 14.11.2025 18:59:30 8 280 −220 −2.59% 8 500 8 420 8 200 8 550 8 350 96 801 890 23
ПИФЗалЗайм 14.11.2025 18:56:51 N/A 1 570 N/A N/A N/A N/A 0 0 0
ПИФИнМосБр 14.11.2025 18:59:30 8 300 −90 −1.07% 8 390 8 300 8 300 8 300 8 300 3 24 900 1
ПИФКазна 14.11.2025 18:59:30 103.55 −0.95 −0.91% 104.5 104.55 103.45 104.55 104 112 500 11 699 754 187
ПИФКоммИнв 14.11.2025 18:59:30 N/A 1 835 N/A N/A N/A N/A 0 0 0
ПИФПарки2 14.11.2025 18:59:30 1 200 +32.5 +2.78% 1 167.5 1 199.5 1 199.5 1 200 1 200 41 49 193 3
ПИФПромПар 14.11.2025 18:59:30 N/A 45 000 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 11.11.2025 18:59:29 390 +5 +1.30% 385 385 370 395 381 2 180 830 130 115
ПИФСкладК2 14.11.2025 18:59:30 1 340.2 +25.4 +1.93% 1 314.8 1 314.4 1 250.2 1 340.2 1 303.6 86 112 106 33
Полюс 14.11.2025 23:50:06 2 150.2 −17.6 −0.81% 2 167.8 2 178.2 2 113.4 2 189 2 149 942 778 2 025 968 677 33 134
Приморье 14.11.2025 23:50:06 26 200 0 0% 26 200 26 200 26 200 26 200 26 200 1 26 200 1
ПСБ 02 14.11.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ обл03 14.11.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РазумИнвес 14.11.2025 18:59:30 820 +15 +1.86% 805 825 820 860 845 102 86 040 12
Распадская 14.11.2025 23:50:06 161.1 −1.8 −1.10% 162.9 163.15 159.55 163.75 161.3 632 060 101 962 487 2 308
РГС СК ао 14.11.2025 23:50:06 0.2072 −0.003 −1.43% 0.2102 0.2098 0.2028 0.2116 0.2086 2 934 000 611 965 267
РДБанк ао 14.11.2025 23:50:06 120.5 +1 +0.84% 119.5 119 118 120.5 119 1 200 142 535 47
РенДохПРО 14.11.2025 18:59:30 1 390.5 −10.5 −0.75% 1 401 1 400.5 1 390.5 1 401.5 1 396 592 826 418 46
Ренессанс 14.11.2025 23:50:06 99.88 −1.36 −1.34% 101.24 101.88 98.76 102.38 100.08 862 770 86 346 555 11 490
Рентал ПРО 14.11.2025 18:59:30 997.9 −0.4 −0.04% 998.3 1 001 991.1 1 001 994.7 4 264 4 241 527 168
РЖД 1Б-02 14.11.2025 23:30:22 N/A 89.29 N/A N/A N/A N/A 0 0 0
РЖД 1Б-03 14.11.2025 19:30:12 93.51 0 0% 93.51 93.51 93.51 93.51 93.51 1 935 1
РЖД 1Б-04 12.11.2025 19:00:02 N/A 95 N/A N/A N/A N/A 0 0 0
РЖД 1Б-05 21.10.2025 19:00:03 N/A 81 N/A N/A N/A N/A 0 0 0
РЖД 1Б-06 14.11.2025 23:50:03 N/A 93 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 14.11.2025 23:50:03 N/A 96.5 N/A N/A N/A N/A 0 0 0
РН-ЗапСиб 14.11.2025 23:50:05 75.2 0 0% 75.2 75 74.6 75.2 74.8 70 5 242 6
РОСИНТЕРао 14.11.2025 23:50:06 102.2 −0.2 −0.20% 102.4 102.4 102 103.8 102.6 940 96 440 29
Роснефть 14.11.2025 23:50:06 382.2 −0.95 −0.25% 383.15 383.8 378.7 386.3 382.3 2 367 978 905 321 512 37 118
Россети 14.11.2025 23:50:06 0.0632 −0.00012 −0.19% 0.06332 0.06344 0.0622 0.06344 0.0627 1 600 980 000 100 367 812 4 129
Россети СК 14.11.2025 23:50:06 17.28 +0.2 +1.17% 17.08 17.22 17.08 17.28 17.24 2 040 35 159 32
Россети Ур 14.11.2025 23:50:06 0.3782 +0.0064 +1.72% 0.3718 0.3718 0.3698 0.38 0.3754 27 370 000 10 276 180 1 075
РоссЦентр 14.11.2025 23:50:06 0.642 −0.0144 −2.19% 0.6564 0.6592 0.6384 0.66 0.6458 78 990 000 51 015 310 5 748
РоссЮг ао 14.11.2025 23:50:06 0.06965 −0.00035 −0.50% 0.07 0.0703 0.06945 0.0703 0.06995 13 650 000 954 944 106
Ростел -ао 14.11.2025 23:50:06 58.34 −0.91 −1.54% 59.25 59.25 58.05 60.11 58.96 7 042 430 415 203 470 16 864
Ростел -ап 14.11.2025 23:50:06 58.1 −0.1 −0.17% 58.2 58.15 57.7 59.5 58.2 1 180 310 68 709 865 3 968
РсетВол ао 14.11.2025 23:50:06 0.12205 −0.0004 −0.33% 0.12245 0.12275 0.12075 0.1235 0.12175 96 030 000 11 690 292 919
РСетиЛЭ 14.11.2025 23:50:06 13.97 −0.15 −1.06% 14.12 14.12 13.86 14.26 13.97 118 100 1 650 098 283
РСетиЛЭ-п 14.11.2025 23:50:06 259.45 +0.25 +0.10% 259.2 259.8 257 261.6 259 125 250 32 441 591 1 667
РСетиМР ао 14.11.2025 23:50:06 1.31 −0.03 −2.24% 1.34 1.34 1.31 1.356 1.325 13 435 000 17 798 247 1 333
РСетиСЗ ао 14.11.2025 23:50:06 0.0883 −0.0017 −1.89% 0.09 0.0907 0.0875 0.09095 0.0889 64 350 000 5 720 278 547
РСетиЦП ао 14.11.2025 23:50:06 0.4561 −0.0034 −0.74% 0.4595 0.4596 0.4544 0.4639 0.4588 19 890 000 9 124 727 616
РсетСиб ао 14.11.2025 23:50:06 0.4335 −0.008 −1.81% 0.4415 0.441 0.4295 0.446 0.437 3 149 000 1 376 302 278
РСТомск ао 14.11.2025 23:50:06 0.624 −0.006 −0.95% 0.63 0.632 0.624 0.632 0.626 80 000 50 020 4
РСТомск ап 14.11.2025 23:50:06 0.425 −0.015 −3.41% 0.44 0.445 0.421 0.45 0.438 2 760 000 1 208 520 52
РСХБ Акции 14.11.2025 18:49:59 4 260 +90 +2.16% 4 170 4 260 4 260 4 260 4 260 2 8 520 2
РСХБ Облиг 14.11.2025 18:59:30 3 095 −30 −0.96% 3 125 3 120 3 090 3 130 3 115 18 56 090 12
РСХБ Сбал 14.11.2025 18:59:30 3 045 −105 −3.33% 3 150 3 145 3 045 3 145 3 045 326 993 405 8
РСХБДолРын 14.11.2025 18:59:30 1 515 +15 +1.00% 1 500 1 515 1 480 1 515 1 505 12 18 035 7
РуАк120/80 14.11.2025 18:59:30 N/A N/A N/A N/A N/A N/A 0 0 0
Русагро 14.11.2025 23:50:06 108.16 −0.76 −0.70% 108.92 109 108.04 109.48 108.6 502 322 54 550 928 3 983
РУСАЛ ао 14.11.2025 23:50:06 29.18 −0.465 −1.57% 29.645 29.645 28.85 29.765 29.195 14 432 270 421 332 544 17 387
РусГидро 14.11.2025 23:50:06 0.3789 −0.0044 −1.15% 0.3833 0.385 0.3762 0.385 0.3789 146 034 000 55 330 814 3 639
Русолово 14.11.2025 23:50:06 0.4962 −0.0068 −1.35% 0.503 0.5012 0.495 0.5062 0.4988 10 656 000 5 315 777 661
РуссНфт ао 14.11.2025 23:50:06 96.15 +0.5 +0.52% 95.65 96 94.95 96.5 95.75 1 287 013 123 261 341 5 931
РязЭнСб 14.11.2025 23:50:06 31.56 −0.44 −1.38% 32 31.64 31.5 32.24 31.84 110 000 3 501 868 181
СамарЭн-ао 14.11.2025 23:50:06 2.76 −0.015 −0.54% 2.775 2.795 2.705 2.82 2.775 296 000 821 130 86
СамарЭн-ап 14.11.2025 23:50:06 2.745 +0.06 +2.23% 2.685 2.7 2.7 2.81 2.76 896 000 2 472 405 162
Саммит N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Самолет ао 14.11.2025 23:50:06 858 −1.5 −0.17% 859.5 861.5 852 862.5 856 457 956 392 121 633 8 339
СаратНПЗ 14.11.2025 23:50:06 9 200 0 0% 9 200 9 300 9 200 9 350 9 250 6 55 550 4
СаратНПЗ-п 14.11.2025 23:50:06 6 940 −40 −0.57% 6 980 7 060 6 900 7 060 6 960 101 703 440 57
СаратЭн-ао 14.11.2025 23:50:06 0.511 +0.015 +3.02% 0.496 0.49 0.49 0.516 0.503 3 730 000 1 877 230 74
СаратЭн-ап 14.11.2025 23:50:06 0.3355 +0.0005 +0.15% 0.335 0.3405 0.335 0.347 0.339 2 770 000 938 595 50
Сахэнер ао 14.11.2025 23:50:06 3.21 −0.005 −0.16% 3.215 3.22 3.16 3.265 3.195 80 700 257 712 132
Сбербанк 14.11.2025 23:50:06 297.44 −1.65 −0.55% 299.09 299.09 295.5 299.7 297.04 19 655 059 5 838 418 641 105 474
Сбербанк-п 14.11.2025 23:50:06 293.55 −1.64 −0.56% 295.19 294.7 292.03 295.95 293.61 1 570 014 460 974 312 20 662
Светофор 14.11.2025 23:50:06 14.86 +0.02 +0.13% 14.84 14.92 14.78 14.92 14.84 71 225 1 056 799 2 322
Светофор п 14.11.2025 23:50:06 31.65 0 0% 31.65 31.75 31.6 31.85 31.7 68 077 2 158 682 1 202
СевСт-ао 14.11.2025 23:50:05 861.6 −13.8 −1.58% 875.4 877 855.6 881.6 863.6 777 631 671 666 229 23 501
Сегежа 14.11.2025 23:50:06 1.15 −0.01 −0.86% 1.16 1.162 1.136 1.164 1.15 73 950 000 85 028 000 5 835
Селигдар 14.11.2025 23:50:06 43.22 −1.49 −3.33% 44.71 44.73 42.84 45 43.87 3 660 130 160 552 882 14 756
Синара 14.11.2025 18:59:30 123 600 −2 800 −2.22% 126 400 126 200 123 600 126 200 125 800 82 10 308 800 6
Система ао 14.11.2025 23:50:05 12.397 −0.115 −0.92% 12.512 12.512 12.316 12.561 12.401 38 194 700 473 644 312 13 079
Славн-ЯНОС 14.11.2025 23:50:06 17 −0.2 −1.16% 17.2 17 16.9 17 16.95 1 900 32 170 11
Слав-ЯНОСп 14.11.2025 23:50:06 9.76 0 0% 9.76 9.82 9.68 9.84 9.74 4 100 39 956 14
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
Совкомбанк 14.11.2025 23:50:06 12.8 −0.195 −1.50% 12.995 12.995 12.465 13.27 12.765 259 267 900 3 310 405 929 49 706
СовкомЗО-1 14.11.2025 23:50:04 72.7637 −1.9078 −2.55% 74.6715 72.7637 72.7637 72.7637 72.7637 1 58 648 1
СовкомЗО-2 14.11.2025 23:50:04 99.8746 +1.0846 +1.10% 98.79 98.5156 98.5156 99.8746 99.4232 6 480 816 5
СовкомЗО-3 14.11.2025 23:50:04 35.36 −3.9193 −9.98% 39.2793 35.36 35.36 35.36 35.36 1 28 501 1
СовкомТ101 14.11.2025 23:50:04 95.9914 +1.8759 +1.99% 94.1155 95.5 95 96 95.6963 91 7 019 028 18
Совкомфлот 14.11.2025 23:50:06 71.37 −1.57 −2.15% 72.94 72.88 70.7 73.26 71.51 6 485 480 463 789 613 18 972
СоврАрБиз2 14.11.2025 18:59:30 N/A 225 000 N/A N/A N/A N/A 0 0 0
СоврАрБиз3 14.11.2025 18:59:30 900 −10 −1.10% 910 910 890 910 900 8 086 7 282 400 105
СОЛЛЕРС 14.11.2025 23:50:06 585 +38.5 +7.04% 546.5 548.5 543 592 563 1 343 246 756 069 695 25 611
СПБ Биржа 14.11.2025 23:50:06 229.3 +2.6 +1.15% 226.7 226.3 226.3 230.7 228.6 3 131 942 716 088 102 13 212
СтаврЭнСб 14.11.2025 23:50:06 3.635 +0.01 +0.28% 3.625 3.64 3.555 3.73 3.64 489 000 1 780 240 86
СтаврЭнСбп 14.11.2025 23:50:06 4.415 −0.085 −1.89% 4.5 4.49 4.4 4.535 4.44 207 000 919 385 83
СТГ 14.11.2025 23:50:05 1.784 +0.031 +1.77% 1.753 1.754 1.7445 1.8235 1.7895 2 949 600 5 278 623 1 501
Сургнфгз 14.11.2025 23:50:06 20.535 −0.125 −0.61% 20.66 20.66 20.4 20.73 20.54 18 978 400 389 812 594 6 757
Сургнфгз-п 14.11.2025 23:50:06 37.815 −0.255 −0.67% 38.07 38.07 37.625 38.28 37.895 11 185 350 423 922 192 31 154
СФНАрБиз7 14.11.2025 18:59:30 92 000 +200 +0.22% 91 800 91 600 91 200 92 000 91 400 120 10 972 600 56
СФНАрБизн 14.11.2025 18:59:30 630 000 +10 000 +1.61% 620 000 630 000 630 000 630 000 630 000 1 630 000 1
ТамбЭнСб 14.11.2025 23:50:06 1.314 +0.002 +0.15% 1.312 1.302 1.302 1.358 1.334 469 000 625 486 60
ТамбЭнСб-п 14.11.2025 23:50:06 0.958 +0.126 +15.14% 0.832 0.834 0.834 0.958 0.9 1 200 000 1 080 460 59
Татнфт 3ао 14.11.2025 23:50:06 547.3 −1.7 −0.31% 549 549 543 552.3 546.4 994 843 543 560 409 15 398
Татнфт 3ап 14.11.2025 23:50:06 517.1 −2.4 −0.46% 519.5 519.8 515.1 521.5 517.4 187 933 97 240 630 8 008
Таттел. ао 14.11.2025 23:50:06 0.5735 0 0% 0.5735 0.5735 0.57 0.5795 0.573 3 098 000 1 774 603 279
ТГК-1 14.11.2025 23:50:06 0.005768 −0.000038 −0.65% 0.005806 0.005782 0.005734 0.005824 0.005772 986 200 000 5 692 878 583
ТГК-14 14.11.2025 23:50:06 0.00533 −0.00004 −0.74% 0.00537 0.00538 0.00527 0.00547 0.00533 3 024 100 000 16 112 354 1 232
ТГК-2 14.11.2025 23:50:06 0.00547 −0.000065 −1.17% 0.005535 0.005535 0.00547 0.00559 0.005495 187 000 000 1 027 675 96
ТГК-2 ап 14.11.2025 23:50:06 0.008 −0.00004 −0.50% 0.00804 0.00806 0.00793 0.00815 0.008 21 500 000 172 009 76
Телеграф 14.11.2025 23:50:05 9.34 −0.06 −0.64% 9.4 9.42 9.3 9.42 9.32 54 000 503 788 106
Телеграф-п 14.11.2025 23:50:05 5.98 −0.04 −0.66% 6.02 6.02 5.96 6.04 5.98 40 500 242 506 66
ТЕПЛАНТ ао 14.11.2025 23:50:06 3.674 −0.018 −0.49% 3.692 3.714 3.64 3.732 3.674 164 400 604 075 125
ТЗА ао 14.11.2025 23:50:06 117 −1 −0.85% 118 118 116.5 119 117 9 570 1 118 635 92
ТКБ СУБ-ЗО 14.11.2025 23:50:04 N/A 86.5 N/A N/A N/A N/A 0 0 0
ТКБИП Сбал 14.11.2025 18:59:30 N/A 8 800 N/A N/A N/A N/A 0 0 0
ТКЗамещОбл 14.11.2025 18:59:30 924.5 −9 −0.96% 933.5 927.5 921 928 925 383 354 350 70
ТКЗКК ап 14.11.2025 23:50:06 13.14 −0.08 −0.61% 13.22 13.36 13.12 13.36 13.18 5 500 72 530 8
ТМК ао 14.11.2025 23:50:06 103.52 −1.98 −1.88% 105.5 105.66 102.32 105.68 103.56 1 016 830 105 303 960 4 189
ТНСэКубань 14.11.2025 23:50:06 648.5 +8 +1.25% 640.5 648.5 648.5 649 648.5 160 103 770 6
ТНСэМаЭл-п 14.11.2025 23:50:06 46.5 +0.3 +0.65% 46.2 46.3 46 48.4 46.9 63 800 2 994 150 104
ТНСэнВорон 14.11.2025 23:50:06 305 +1 +0.33% 304 305 303 308 304 1 080 328 485 43
ТНСэнВор-п 14.11.2025 23:50:06 135.6 +0.8 +0.59% 134.8 135.8 133 138 135.4 1 790 242 538 55
ТНСэнМарЭл 14.11.2025 23:50:06 45.7 0 0% 45.7 45.8 45.5 46 45.9 6 600 302 790 20
ТНСэнНН ао 14.11.2025 23:50:06 3 420 +20 +0.59% 3 400 3 430 3 370 3 510 3 430 176 604 160 51
ТНСэнНН ап 14.11.2025 23:50:06 1 198 −4 −0.33% 1 202 1 202 1 194 1 216 1 204 36 43 356 21
ТНСэнрг ао 14.11.2025 23:50:06 2 875 −25 −0.86% 2 900 2 925 2 860 2 925 2 885 81 233 725 15
ТНСэнРст 14.11.2025 23:50:06 2.625 −0.005 −0.19% 2.63 2.625 2.6 2.675 2.65 103 000 272 890 31
ТНСэнРст-п 14.11.2025 23:50:06 1.416 −0.012 −0.84% 1.428 1.438 1.414 1.438 1.422 4 000 5 684 3
ТНСэнЯр 14.11.2025 23:50:06 788 +8 +1.03% 780 772 770 788 780 360 280 840 8
ТНСэнЯр-п 14.11.2025 23:50:06 179 −2.5 −1.38% 181.5 180 179 180 179.5 220 39 440 8
Транснф ап 14.11.2025 23:50:06 1 258 −5 −0.40% 1 263 1 262.6 1 244.8 1 265 1 254.6 426 537 535 164 739 14 299
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
Т-Техно ао 14.11.2025 23:50:06 2 924 −27.6 −0.94% 2 951.6 2 955 2 915 2 968 2 937 1 438 649 4 225 421 768 45 309
УралСиб ао 14.11.2025 23:50:06 0.114 +0.0003 +0.26% 0.1137 0.1136 0.1136 0.1168 0.1149 9 390 000 1 079 220 101
УрКузница 14.11.2025 23:50:06 252.95 +1.35 +0.54% 251.6 249.65 249.65 257 254.9 1 144 291 628 94
Фармсинтез 14.11.2025 23:50:06 2.96 −0.005 −0.17% 2.965 2.975 2.945 3 2.97 907 500 2 696 883 431
ФЖН-1 14.11.2025 18:59:30 N/A 1 059 N/A N/A N/A N/A 0 0 0
Фикс Прайс 14.11.2025 23:50:06 0.6174 −0.008 −1.28% 0.6254 0.6267 0.6096 0.6295 0.6176 90 913 000 56 148 472 3 796
ФондКонс 14.11.2025 23:50:05 109.35 −0.2 −0.18% 109.55 109.5 109.25 109.6 109.5 2 393 262 008 60
ФондПервый 14.11.2025 23:50:05 183 0 0% 183 183 183 183 183 5 915 4
Фондсуб1 14.11.2025 18:59:30 9 250 +100 +1.09% 9 150 9 250 9 250 9 250 9 250 1 9 250 1
Фондсуб2 14.11.2025 18:59:30 9 000 −100 −1.10% 9 100 9 000 9 000 9 000 9 000 20 180 000 3
ФондСубРуб 14.11.2025 18:59:30 8 800 0 0% 8 800 8 800 8 800 8 800 8 800 276 2 428 800 5
ФосАгро ао 14.11.2025 23:50:06 6 644 −49 −0.73% 6 693 6 698 6 600 6 711 6 636 29 868 198 216 620 5 474
ХаризмИдеи 14.11.2025 18:59:30 N/A 3 795 N/A N/A N/A N/A 0 0 0
ХеджФондА+ 14.11.2025 18:59:30 N/A 1 184 N/A N/A N/A N/A 0 0 0
ХеджФондД1 14.11.2025 18:59:30 N/A 1 170 N/A N/A N/A N/A 0 0 0
ХеджФондД5 14.11.2025 18:59:30 N/A 1 472 N/A N/A N/A N/A 0 0 0
ХеджФондР5 14.11.2025 18:59:30 N/A 2 090 N/A N/A N/A N/A 0 0 0
ХеджФондЮ5 14.11.2025 18:59:30 N/A 1 412 N/A N/A N/A N/A 0 0 0
Химпром ап 14.11.2025 23:50:06 17.44 −0.06 −0.34% 17.5 17.62 17.24 17.62 17.32 17 500 303 194 57
Хэдхантер 14.11.2025 23:50:06 2 770 −13 −0.47% 2 783 2 789 2 745 2 795 2 769 145 485 402 842 958 7 978
ХЭНДЕРСОН 14.11.2025 23:50:06 522.4 +2.8 +0.54% 519.6 519.6 518.8 523 520.4 9 138 4 756 235 1 037
ЦИАН 14.11.2025 23:50:05 667.8 +2.2 +0.33% 665.6 666 663 669 666 110 255 73 438 837 6 067
ЦМТ ао 14.11.2025 23:50:06 12.8 −0.32 −2.44% 13.12 13.12 12.7 13.12 12.92 45 200 584 276 92
ЦМТ ап 14.11.2025 23:50:06 11.22 −0.22 −1.92% 11.44 11.3 10.86 11.44 11.08 113 100 1 252 758 224
ЧеркизГ-ао 14.11.2025 23:50:06 2 951 −31 −1.04% 2 982 2 991 2 911 3 001 2 955 4 934 14 578 138 1 142
ЧКПЗ ао 14.11.2025 23:50:05 16 700 0 0% 16 700 16 400 16 400 16 700 16 550 2 33 100 2
ЧМК ао 14.11.2025 23:50:05 4 210 +10 +0.24% 4 200 4 205 4 190 4 220 4 210 69 290 470 28
ЭЛ5Энер ао 14.11.2025 23:50:05 0.5204 −0.001 −0.19% 0.5214 0.5202 0.5182 0.5234 0.5202 35 476 000 18 457 112 1 923
Элемент 14.11.2025 23:50:05 0.1093 −0.0001 −0.09% 0.1094 0.11005 0.10865 0.11005 0.1091 22 773 000 2 484 924 903
ЭН+ГРУП ао 14.11.2025 23:50:05 385.5 −2.6 −0.67% 388.1 388.9 383 389.65 385.6 131 427 50 680 145 3 359
ЭнергияРКК 14.11.2025 23:50:06 13 930 +20 +0.14% 13 910 13 830 13 610 13 950 13 800 253 3 492 600 110
ЭсЭфАй ао 14.11.2025 23:50:06 1 386.8 +22 +1.61% 1 364.8 1 359.4 1 342 1 398 1 370.4 284 964 390 508 592 11 102
ЭталонГруп 14.11.2025 23:50:06 38.92 −0.88 −2.21% 39.8 39.98 38.72 40.16 39.26 2 381 422 93 487 950 9 485
ЮГК 14.11.2025 23:50:06 0.4664 −0.0028 −0.60% 0.4692 0.4692 0.4631 0.471 0.4671 303 584 000 141 804 977 9 817
ЮжКузб. ао 14.11.2025 23:50:06 854 −2 −0.23% 856 860 854 868 858 37 31 762 22
Юнипро ао 14.11.2025 23:50:06 1.364 −0.018 −1.30% 1.382 1.387 1.354 1.389 1.368 124 460 000 170 231 368 4 744
ЮТэйр ао 14.11.2025 23:50:06 10.64 +0.06 +0.57% 10.58 10.64 10.51 10.64 10.58 5 700 60 313 23
ЮУНК ао 14.11.2025 23:50:06 4 030 +40 +1.00% 3 990 4 010 3 990 4 030 4 020 101 405 840 44
Яковлев-3 14.11.2025 23:50:06 24.9 +0.06 +0.24% 24.84 24.86 24.76 25.2 24.98 2 498 100 62 425 660 1 640
Якутскэн-п 14.11.2025 23:50:06 0.336 +0.002 +0.60% 0.334 0.334 0.334 0.339 0.337 320 000 107 790 10
Якутскэнрг 14.11.2025 23:50:06 0.419 +0.001 +0.24% 0.418 0.418 0.418 0.423 0.421 350 000 147 180 16
ЯНДЕКС 14.11.2025 23:50:06 3 953 −12 −0.30% 3 965 3 965.5 3 934 3 989.5 3 957.5 266 111 1 053 446 362 17 783
ЯТЭК ао 14.11.2025 23:50:06 42.6 −0.35 −0.81% 42.95 43.6 42.1 43.6 42.45 15 000 637 022 197
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:
ПАО 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.
