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 10:47:47 2.1995 −0.01 −0.45% 2.2095 2.21 2.188 2.229 2.2005 1 324 000 2 913 134 276
2х Акции 10:47:07 885.5 +4 +0.45% 881.5 888 885.5 890.5 890 5 4 437 4
2хОФЗ 10:44:11 N/A 92 750 N/A N/A N/A N/A 0 0 0
AGRO-гдр 10:47:41 1 158.6 −8.2 −0.70% 1 166.8 1 166.8 1 155.8 1 178.2 1 162.6 7 103 8 257 940 345
AKAI ETF 10:46:35 98.75 −0.96 −0.96% 99.71 99.71 98.39 99.71 98.79 7 692 5
AKFB ETF 10:47:24 99.84 +0.2 +0.20% 99.64 99.85 99.64 99.85 99.68 40 3 987 11
AKGD ETF 10:47:52 197.2 +2.02 +1.03% 195.18 195.2 194.36 197.2 196.22 29 451 5 779 133 479
AKHT ETF 10:47:44 93.71 −0.95 −1.00% 94.66 94.3 93.68 94.35 94.22 4 154 391 399 18
AKMM ETF 10:47:54 130.85 +0.1 +0.08% 130.75 130.85 130.85 130.86 130.85 4 557 260 596 349 648 33 189
AKQU ETF 10:47:10 70.77 −0.22 −0.31% 70.99 71.02 70.7 71.26 71.14 369 26 252 21
AKUP ETF 10:47:49 10.34 −0.04 −0.39% 10.38 10.38 10.34 10.39 10.37 75 035 777 797 908
AMNR ETF 10:44:57 114.95 +0.064 +0.06% 114.886 114.949 114.941 114.951 114.949 333 183 38 299 038 39
AMNY ETF 10:47:50 1 451.93 +5.4 +0.37% 1 446.53 1 451.5 1 442.85 1 451.93 1 451.41 3 506 5 088 658 11
AMRE ETF 10:47:32 93.6 −0.8 −0.85% 94.4 94.5 93.6 94.7 94.3 137 12 924 15
AMRH ETF 10:47:40 120.8 +0.4 +0.33% 120.4 120.8 120.8 120.8 120.8 15 1 812 4
BCSB ETF 10:47:40 11.534 −0.024 −0.21% 11.558 11.558 11.534 11.598 11.548 927 10 705 14
BCSD ETF 10:47:50 10.562 +0.008 +0.08% 10.554 10.559 10.559 10.562 10.562 6 675 945 70 510 476 258
BCSR ETF 10:45:57 10.02 +0.01 +0.10% 10.01 10.02 10.01 10.02 10.02 388 3 888 7
BOND ETF 10:47:18 1 128.8 0 0% 1 128.8 1 128.8 1 128.8 1 128.8 1 128.8 1 1 129 1
CASH ETF 10:46:44 10.0892 +0.0055 +0.05% 10.0837 10.0892 10.0882 10.0892 10.0892 901 572 9 096 136 26
CIAN-адр 10:47:52 572.8 −9.4 −1.61% 582.2 589.6 571.4 589.8 579.4 8 033 4 654 343 480
CNYM ETF 10:47:51 159.43 +0.18 +0.11% 159.25 159.95 158.76 159.95 159.12 5 362 854 109 86
EQMX ETF 10:47:40 122.55 −0.5 −0.41% 123.05 123.85 122.5 123.9 123.3 50 514 6 228 432 358
ESGE ETF 10:47:24 76.37 −0.37 −0.48% 76.74 77.03 76.37 77.03 76.51 7 068 540 784 18
ESGR ETF 10:47:45 1 098.5 −8.5 −0.77% 1 107 1 100 1 098.5 1 100 1 099 38 41 761 4
ETF AKIE 10:47:00 945 −5.08 −0.53% 950.08 950.08 945 951.98 949.2 21 19 933 11
ETF AKMB 10:47:37 1.3286 −0.0064 −0.48% 1.335 1.3418 1.3276 1.3418 1.334 294 606 392 434 2 345
ETF AKME 10:47:55 166.1 −0.98 −0.59% 167.08 167.04 166.1 167.22 166.56 10 235 1 705 205 220
ETF DIVD 10:47:31 1 015 −6.2 −0.61% 1 021.2 1 024.8 1 013.2 1 024.8 1 020.2 266 271 360 35
ETF GROD 10:47:06 729.5 0 0% 729.5 730 729.5 730 730 6 4 380 2
ETLN-гдр 10:47:39 58.48 −0.08 −0.14% 58.56 58.54 58.3 58.84 58.6 18 404 1 078 524 398
FINC ETF 10:29:28 N/A 1 041 N/A N/A N/A N/A 0 0 0
FIVE-гдр 03.04.2024 23:50:03 2 798 +18 +0.65% 2 780 2 830 2 750 2 847.5 2 810.5 848 433 2 384 557 270 51 358
FIXP-гдр 10:47:39 165.7 −0.7 −0.42% 166.4 166 165 168.4 167.1 35 281 5 897 194 631
FMMM ETF 10:47:36 10.222 +0.003 +0.03% 10.219 10.221 10.22 10.223 10.222 394 754 4 035 162 89
GOLD ETF 10:47:40 2.1695 +0.0285 +1.33% 2.141 2.147 2.147 2.1745 2.1625 4 728 078 10 224 222 1 259
INFL ETF 10:47:54 95.92 +1.22 +1.29% 94.7 95.84 95.84 95.92 95.88 14 1 342 5
INGO ETF 10:47:39 117.4 0 0% 117.4 118.3 117.35 118.3 117.45 17 143 2 013 574 28
iQIWI 10:47:55 183 −1 −0.54% 184 186 180.8 186.2 184 47 262 8 695 185 598
iАвиастКао 10:47:40 0.715 +0.0015 +0.21% 0.7135 0.725 0.7135 0.732 0.723 31 255 000 22 599 976 1 054
iАренадата 10:47:39 120.18 −0.12 −0.10% 120.3 120.3 119.3 121.86 120.52 81 819 9 861 226 740
iАРТГЕН ао 10:47:55 83.06 −0.64 −0.76% 83.7 83.7 82.9 83.8 83.42 32 710 2 728 807 219
iВУШХолднг 10:47:41 159.33 +0.38 +0.24% 158.95 160.02 158.71 160.98 159.76 63 534 10 149 972 923
iГЕНЕТИКО 10:47:54 28.34 +0.19 +0.67% 28.15 28.27 28.15 28.71 28.39 59 260 1 682 552 197
iДиасофт 10:47:55 4 524.5 +49.5 +1.11% 4 475 4 465.5 4 465.5 4 525 4 486 1 145 5 136 483 445
iИВА 10:47:49 205.3 0 0% 205.3 205.1 205 205.3 205.05 1 507 309 032 80
iКаршеринг 10:47:53 202.6 +1.65 +0.82% 200.95 199.5 199.5 207.7 203.35 30 074 6 115 804 1 094
iММЦБ ао 10:47:40 131.8 −0.2 −0.15% 132 131.8 130.3 132.3 132.1 4 110 542 842 49
iНаукаСвяз 10:47:38 294.5 0 0% 294.5 293.5 293 296.5 294.5 870 256 155 37
iНПОНаука 10:46:15 415.5 +1 +0.24% 414.5 413 413 416.5 415.5 60 24 940 4
iПозитив 10:47:41 2 028.4 +22 +1.10% 2 006.4 2 001 2 001 2 040.2 2 022.8 44 366 89 745 370 2 453
iпре-АйПиО N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
iСофтлайн 10:47:53 120.9 0 0% 120.9 120.28 120.28 122.2 121.34 107 660 13 064 155 533
LQDT ETF 09:53:04 N/A 1.5276 N/A N/A N/A N/A 0 0 0
MDMG-ао 10:47:41 874.2 +6.4 +0.74% 867.8 867.8 866 878.2 873.8 5 980 5 225 573 733
MKBD ETF 10:47:45 N/A 932 N/A N/A N/A N/A 0 0 0
OBLG ETF 10:47:36 142.54 −0.62 −0.43% 143.16 143.3 142.52 143.52 142.68 5 243 748 047 78
OKEY-гдр 10:47:40 25.88 +2.75 +11.89% 23.13 23.61 23.43 27.5 26.15 876 460 22 920 126 2 549
OPNB ETF 10:47:40 83.5 −0.9 −1.07% 84.4 83.52 83.5 83.52 83.5 50 4 175 2
OPNR ETF 10:47:30 N/A 87.84 N/A N/A N/A N/A 0 0 0
OZON-адр 10:47:41 3 090.5 −56.5 −1.80% 3 147 3 139 3 080 3 157 3 120.5 276 399 862 499 863 9 028
PRIE ETF 10:47:31 N/A 931 N/A N/A N/A N/A 0 0 0
PSMM ETF 10:46:03 10.781 +0.005 +0.05% 10.776 10.78 10.778 10.781 10.779 1 188 12 805 17
PSRB ETF 10:47:06 N/A 10.089 N/A N/A N/A N/A 0 0 0
RCGL ETF 01.10.2024 20:47:00 2 367 +28 +1.20% 2 339 2 327 2 326 2 419 2 351 6 072 14 275 701 70
RCHY ETF 01.10.2024 20:47:00 122.9 −0.95 −0.77% 123.85 123.9 119.5 124 123.85 31 483 3 898 882 132
RCMB ETF 01.10.2024 20:47:00 962 0 0% 962 994 962 996 972 53 51 494 19
RCMX ETF 01.10.2024 20:47:00 1 251.5 −12 −0.95% 1 263.5 1 258 1 242 1 266.5 1 252 5 189 6 495 968 105
RSHU ETF 10:47:27 116.3 +0.32 +0.28% 115.98 116.36 116.3 116.58 116.3 1 842 214 225 5
SBBY ETF 10:47:52 11.234 +0.016 +0.14% 11.218 11.218 11.108 11.26 11.212 9 006 101 089 41
SBCB ETF 10:47:54 1 429 +9.5 +0.67% 1 419.5 1 420.5 1 420.5 1 429 1 428.5 94 134 265 21
SBCN ETF 10:47:46 14.906 +0.06 +0.40% 14.846 14.846 14.846 14.909 14.886 49 844 742 000 119
SBCS ETF 10:47:38 13.55 +0.005 +0.04% 13.545 13.55 13.53 13.57 13.555 288 858 3 916 029 1 946
SBDS ETF 10:47:27 2.96 −0.005 −0.17% 2.965 2.965 2.955 2.965 2.96 1 678 4 970 34
SBFR ETF 10:47:44 11.222 −0.016 −0.14% 11.238 11.238 11.192 11.254 11.216 60 671 680 531 100
SBGB ETF 10:47:47 10.911 −0.044 −0.40% 10.955 10.955 10.901 10.955 10.925 33 489 365 854 81
SBGD ETF 10:47:41 25.4 +0.305 +1.22% 25.095 25.135 25.135 25.4 25.325 686 058 17 372 709 811
SBHI ETF 10:47:27 7.592 −0.064 −0.84% 7.656 7.662 7.592 7.668 7.636 13 382 102 174 104
SBLB ETF 10:46:33 9.09 −0.078 −0.85% 9.168 9.168 9.046 9.178 9.068 12 540 113 725 43
SBMM ETF 10:47:54 14.208 +0.007 +0.05% 14.201 14.208 14.208 14.209 14.2085 26 464 612 376 021 505 1 501
SBMX ETF 10:47:41 15.958 −0.086 −0.54% 16.044 16.044 15.837 16.068 15.999 715 945 11 454 191 522
SBPS ETF 10:47:26 2.355 −0.005 −0.21% 2.36 2.36 2.345 2.365 2.36 1 078 2 543 40
SBRB ETF 10:47:41 13.333 +0.014 +0.11% 13.319 13.319 13.264 13.337 13.332 6 222 82 949 92
SBRI ETF 10:47:46 10.608 −0.068 −0.64% 10.676 10.678 10.608 10.692 10.664 497 5 301 41
SBRS ETF 10:47:46 10.64 −0.045 −0.42% 10.685 10.65 10.63 10.67 10.645 96 1 022 5
SBSC ETF 10:47:55 7.808 −0.014 −0.18% 7.822 7.846 7.789 7.861 7.82 31 290 244 699 89
SBWS ETF 10:47:42 3.345 +0.015 +0.45% 3.33 3.35 3.335 3.35 3.34 344 1 149 22
SCFT ETF 10:47:40 4.25 −0.006 −0.14% 4.256 4.256 4.25 4.266 4.252 357 1 518 6
SCLI ETF 10:47:38 5.306 +0.0015 +0.03% 5.3045 5.306 5.306 5.3075 5.307 808 4 288 23
SIPO ETF 10:47:40 7.885 −0.027 −0.34% 7.912 7.909 7.82 7.909 7.89 885 6 983 49
SUGB ETF 10:47:31 N/A 1 085 N/A N/A N/A N/A 0 0 0
TBEU ETF 10:47:17 8.62 +0.02 +0.23% 8.6 8.56 8.56 8.64 8.63 22 190 6
TBRU ETF 10:47:50 5.75 −0.02 −0.35% 5.77 5.76 5.75 5.77 5.76 191 526 1 102 818 504
TCS perp1 10:47:40 N/A 91.4996 N/A N/A N/A N/A 0 0 0
TCS perp2 10:44:20 N/A 62.0008 N/A N/A N/A N/A 0 0 0
TDIV ETF 10:47:55 8.84 −0.02 −0.23% 8.86 8.88 8.8 8.9 8.86 285 947 2 533 100 640
TEUR ETF 10:47:27 5.16 +0.01 +0.19% 5.15 5.12 5.12 5.16 5.16 334 704 1 727 070 129
TGLD ETF 10:47:41 10.87 +0.12 +1.12% 10.75 10.82 10.82 10.88 10.85 19 186 426 208 228 247 23 741
TITR ETF 10:47:45 6.8 −0.05 −0.73% 6.85 6.85 6.77 6.86 6.83 187 583 1 281 572 512
TLCB ETF 10:47:37 10.5 +0.03 +0.29% 10.47 10.4 10.4 10.5 10.49 329 089 3 451 659 289
TMON ETF 10:46:44 122.47 +0.13 +0.11% 122.34 122.34 122.34 122.47 122.46 1 177 144 135 30
TMOS ETF 10:47:40 5.55 −0.03 −0.54% 5.58 5.59 5.54 5.6 5.58 3 942 162 22 007 035 18 669
TPAY ETF 10:47:37 98.05 +0.02 +0.02% 98.03 98.04 98.02 98.12 98.05 219 482 21 521 077 1 734
TRUR ETF 10:47:41 8 −0.01 −0.12% 8.01 8.03 8 8.03 8.02 13 392 556 107 357 762 99 801
TUSD ETF 10:47:52 5.35 0 0% 5.35 5.33 5.33 5.36 5.35 480 048 2 568 159 321
VEON 10:44:26 29.5 −0.8 −2.64% 30.3 30.3 29.45 30.3 30 18 780 562 932 33
YUAN ETF 10:47:35 115.75 +0.24 +0.21% 115.51 115.7 115.7 115.75 115.75 42 4 861 5
ААА Золото 10:45:46 2 406.5 +22 +0.92% 2 384.5 2 384 2 384 2 406.5 2 389 9 21 501 3
АбрауДюрсо 10:47:38 189.8 −1.6 −0.84% 191.4 189.2 189.2 190.8 190 5 830 1 107 346 102
Авангрд-ао 10:47:40 819 −3 −0.36% 822 822 803 822 813 1 544 1 256 021 145
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 10:47:48 16 930 −70 −0.41% 17 000 16 952 16 924 16 960 16 948 28 474 534 17
АЛРОСА ао 10:47:40 49.7 −0.18 −0.36% 49.88 49.74 49.36 50.28 49.79 1 852 370 92 232 329 2 289
АЛЬФАЗО400 10:46:41 53.1 −0.0288 −0.05% 53.1288 53.1 53.1 53.1 53.1 1 53 216 1
АЛЬФАЗО500 10:46:43 65.7 +0.3238 +0.50% 65.3762 65.7 65.7 65.7 65.7 2 131 688 2
Аннапурна 10:01:11 N/A 26 400 N/A N/A N/A N/A 0 0 0
АПРИ 10:47:23 10.612 0 0% 10.612 10.612 10.612 10.612 10.612 50 531 3
Аптеки36и6 10:47:51 10.154 −0.02 −0.20% 10.174 10.15 10.1 10.22 10.176 177 650 1 807 722 278
Арсагера 10:47:53 11.63 −0.07 −0.60% 11.7 11.6 11.6 11.71 11.66 2 000 23 315 12
АрсагераФА 10:40:38 13 812 −88 −0.63% 13 900 13 818 13 812 13 818 13 816 3 41 446 3
АрсКР1.55 10:00:05 N/A 2 102 N/A N/A N/A N/A 0 0 0
АСКО ао 02.12.2021 18:50:05 3.58 −0.32 −8.21% 3.9 3.98 3.32 3.98 3.64 3 665 500 13 317 630 2 020
Астра ао 10:47:54 499.75 −3.2 −0.64% 502.95 504.5 497.8 504.6 501.25 58 863 29 505 956 2 027
АстрЭнСб 10:47:24 1.755 +0.01 +0.57% 1.745 1.77 1.745 1.77 1.755 29 000 50 955 12
АшинскийМЗ 10:47:40 73.95 −2.05 −2.70% 76 75.6 73.7 75.6 74.55 39 700 2 959 370 182
Аэрофлот 10:47:41 57.81 −0.34 −0.58% 58.15 58.15 57.53 58.47 57.95 5 018 670 290 853 991 4 645
БашИнСв ап 10:47:22 9.19 −0.08 −0.86% 9.27 9.25 9.19 9.25 9.22 200 1 844 2
Башнефт ао 10:47:55 2 201.5 −2 −0.09% 2 203.5 2 227.5 2 190 2 229.5 2 211.5 1 948 4 307 642 190
Башнефт ап 10:47:55 1 216 +2 +0.16% 1 214 1 215 1 212 1 228 1 220 17 768 21 680 991 431
Белон ао 10:47:39 17.2 −0.3 −1.71% 17.5 17.42 17.14 17.42 17.3 76 100 1 316 702 107
БКС Миррес 10:47:14 N/A 787 N/A N/A N/A N/A 0 0 0
БКС РосАкц 10:47:43 4.3 −0.06 −1.38% 4.36 4.33 4.3 4.35 4.32 57 443 248 289 162
БКС РосЕвр 10:47:15 12.598 −0.028 −0.22% 12.626 12.642 12.51 12.642 12.514 1 881 23 538 13
БКС РосОбл 10:47:31 3.036 +0.004 +0.13% 3.032 3.028 3.028 3.036 3.036 2 569 7 799 52
БКСДивАкци 10:47:50 82.89 +0.33 +0.40% 82.56 82.99 82.24 82.99 82.73 162 13 402 37
БКСДрагМет 10:47:14 244 +4.5 +1.88% 239.5 239.5 234.5 244 241.5 34 388 8 307 133 104
БКСИмперия 10:47:27 204 0 0% 204 204 204 205 204 202 41 209 6
БКСКапитал 10:47:55 515.4 +0.6 +0.12% 514.8 515.4 513.6 522.6 515.8 2 407 1 241 321 35
БКСФундВыб 10:47:15 N/A 636 N/A N/A N/A N/A 0 0 0
БСП ао 10:47:55 328.6 −2.05 −0.62% 330.65 333.8 327.36 333.8 329.71 129 290 42 628 758 1 201
БСП ап 10:47:24 54.15 −0.55 −1.01% 54.7 54.65 54.05 55.75 54.75 15 700 859 460 47
БурЗолото 10:47:47 1 818 +21 +1.17% 1 797 1 810 1 804 1 868 1 825 399 728 315 52
Варьеган 10:45:26 2 235 −10 −0.45% 2 245 2 235 2 235 2 235 2 235 1 2 235 1
Варьеган-п 10:47:38 1 560 −85 −5.17% 1 645 1 650 1 540 1 650 1 585 112 177 695 38
ВИ.ру 10:47:34 93.45 0 0% 93.45 93.9 93.2 94.15 93.7 8 883 832 185 371
ВолгЭнСб 10:47:00 11.3 −0.1 −0.88% 11.4 11.22 11.2 11.44 11.24 15 000 168 640 11
ВолгЭнСб-п 10:46:08 8.9 −0.2 −2.20% 9.1 8.9 8.9 8.9 8.9 1 000 8 900 1
ВСМПО-АВСМ 10:47:31 23 120 +200 +0.87% 22 920 23 140 22 960 23 460 23 180 124 2 875 100 73
ВТБ ао 10:47:55 75.69 +0.05 +0.07% 75.64 75.77 75.44 76.16 75.87 3 257 932 247 174 550 9 803
ВТБ ЗО-Т1 10:47:41 55.7014 −0.3146 −0.56% 56.016 55.0106 55.0106 55.7999 55.553 4 222 699 4
ВТБСУБ1-10 20.11.2024 19:00:03 N/A 96.9614 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-11 10:28:59 N/A 39 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-12 10:11:17 N/A 67.2 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-13 10:11:39 N/A 78 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-8 10:02:52 N/A 57.9 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-9 10:00:01 N/A 30 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-1 10:46:49 N/A 36 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-2 10:28:47 N/A 32 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-3 10:22:55 N/A 60.9 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-4 22.08.2024 18:40:02 N/A 101.1 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-5 10:46:44 N/A 44.4 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-6 10:45:45 N/A 71 N/A N/A N/A N/A 0 0 0
ВХЗ-ао 10:47:23 171.2 +4 +2.39% 167.2 169 167 181.8 175.2 9 260 1 623 012 243
ВыбСудЗ ао 10:47:36 13 050 0 0% 13 050 13 050 13 050 13 050 13 050 1 13 050 1
ВыбСудЗ ап 10:47:40 9 150 −150 −1.61% 9 300 9 000 9 000 9 500 9 200 3 27 650 3
ГАЗ ао 10:47:23 624 +4 +0.65% 620 629 624 629 629 220 138 330 2
ГАЗ ап 10:47:39 404 +1 +0.25% 403 408 403.5 415 414 650 268 955 6
ГазК 2Б-01 10:42:45 N/A 70.01 N/A N/A N/A N/A 0 0 0
ГазКБЗО26Д 10:47:35 58.9126 +0.6024 +1.03% 58.3102 58.25 58.25 58.9126 58.4227 16 936 812 3
ГазКЗ-Б26Е 10:47:48 54.0286 +0.1264 +0.23% 53.9022 53.8501 53.85 54.0873 53.954 4 228 353 4
ГАЗКОН-ао 30.11.2023 18:50:02 659 +331 +100.91% 328 659 659 659 659 10 6 590 1
ГазпКап3Б1 09.10.2024 19:00:04 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
Газпрнефть 10:47:40 533.7 −1.35 −0.25% 535.05 535 533.45 536.95 535.05 83 375 44 610 569 2 049
ГАЗПРОМ ао 10:47:40 122.02 +0.13 +0.11% 121.89 122.2 121.6 122.93 122.28 6 001 320 733 858 310 10 139
ГазпромК 2 10:34:59 N/A 82 N/A N/A N/A N/A 0 0 0
ГазпромК 3 10:44:45 N/A 72.5 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 10:00:01 N/A 1 680 N/A N/A N/A N/A 0 0 0
ГК РБК ао 10:47:52 12.4 −0.08 −0.64% 12.48 12.4 12.315 12.495 12.395 209 700 2 599 017 193
ГМКНорНик 10:47:40 107.52 −0.76 −0.70% 108.28 108.3 107 108.78 108 2 205 660 238 121 888 3 629
ГПБУАЕОбИП 10:00:14 N/A 1 870 N/A N/A N/A N/A 0 0 0
ГР Ростов 10:46:14 N/A 44 000 N/A N/A N/A N/A 0 0 0
ГТМ ао 10:47:49 285.7 −1.8 −0.63% 287.5 290.1 284.5 290.1 287.3 29 310 8 420 876 345
ДВМП ао 10:47:41 45.15 −0.76 −1.66% 45.91 45.85 45 45.98 45.41 398 450 18 093 120 869
ДетскийМир 14.10.2024 19:00:04 51.02 −0.58 −1.12% 51.6 51.1 51.02 51.8 51.22 651 330 33 355 046 2 152
ДонскЗР 10:47:20 3 970 −30 −0.75% 4 000 3 940 3 935 3 970 3 945 12 47 310 3
ДонскЗР п 10:47:20 2 970 −40 −1.33% 3 010 3 010 2 960 3 010 2 980 5 14 890 4
ДЭК ао 10:47:55 2.372 +0.002 +0.08% 2.37 2.394 2.355 2.45 2.398 388 000 930 327 83
Европлан 10:47:55 616.4 −10.4 −1.66% 626.8 627 612.7 630 620.7 41 712 25 891 003 1 427
ЕвроТранс 10:47:54 110.9 +0.1 +0.09% 110.8 111.5 110.3 111.7 111.15 269 687 29 969 535 1 462
ЕвроЭлтех 10:46:27 12.54 +0.22 +1.79% 12.32 12.34 12.34 12.54 12.5 11 870 148 333 38
ЗаводДИОД 10:47:19 10.5 +0.01 +0.10% 10.49 10.53 10.5 10.54 10.52 4 000 42 078 13
Займер ао 10:47:38 134.35 −1.55 −1.14% 135.9 137 134.15 137 135.6 8 370 1 135 097 117
ЗВЕЗДА ао 10:46:50 7.61 −0.03 −0.39% 7.64 7.73 7.61 7.74 7.69 4 000 30 760 4
ЗИЛ ао 10:47:25 N/A 2 960 N/A N/A N/A N/A 0 0 0
ЗПИФ АКЦ 1 20.11.2024 19:00:03 3 248 +1 928 +146.06% 1 320 3 248 3 248 3 248 3 248 8 333 27 065 584 5
ЗПИФ ВДО 10:34:59 N/A 10 000 N/A N/A N/A N/A 0 0 0
ЗПИФ КапВл 10:11:46 N/A 98 N/A N/A N/A N/A 0 0 0
ЗПИФ Рубин 18.12.2023 18:19:50 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФ ФПР 10:47:41 N/A 491.2 N/A N/A N/A N/A 0 0 0
ЗПИФДОМ.РФ 10:29:29 2 600 0 0% 2 600 2 600 2 600 2 600 2 600 1 2 600 1
ЗПИФКомНед 10:39:28 N/A 850 N/A N/A N/A N/A 0 0 0
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 06.08.2024 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 10:43:05 75 500 +100 +0.13% 75 400 75 550 75 500 75 550 75 550 2 151 050 2
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 10:17:15 N/A 290 000 N/A N/A N/A N/A 0 0 0
ЗПИФСовр 9 10:47:45 5.034 +0.003 +0.06% 5.031 5.031 4.915 5.034 5.0335 2 317 11 662 21
Ижсталь ап 10:46:21 4 520 −10 −0.22% 4 530 4 640 4 520 4 640 4 540 6 27 240 5
Ижсталь2ао 10:46:07 6 140 +100 +1.66% 6 040 6 140 6 140 6 140 6 140 1 6 140 1
ИКРУСС-ИНВ 10:47:16 68.5 −0.5 −0.72% 69 69.7 68.5 69.7 68.9 810 55 845 19
ИНАРКТИКА 10:47:55 586.5 0 0% 586.5 588.5 585.5 594.5 590 10 643 6 281 741 491
ИНГРАД ао 10:47:55 1 666 −4 −0.24% 1 670 1 668 1 664 1 668 1 666 9 14 988 4
ИнтерРАОао 10:47:54 3.93 −0.0015 −0.04% 3.9315 3.945 3.9175 3.949 3.9295 7 245 100 28 469 845 1 523
ИПИФМирИнв 10:47:16 N/A 2 880 N/A N/A N/A N/A 0 0 0
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 10:47:33 21.65 −0.12 −0.55% 21.77 22.13 21.64 22.13 21.87 34 000 743 609 59
КАМАЗ 10:47:40 110.7 +0.8 +0.73% 109.9 110.4 109.9 111.3 110.8 31 010 3 434 805 269
КамчатЭ ао 10:47:52 0.526 0 0% 0.526 0.526 0.526 0.526 0.526 20 000 10 520 2
КамчатЭ ап 10:44:03 N/A 0.825 N/A N/A N/A N/A 0 0 0
КМЗ 10:47:19 1 168 −22 −1.85% 1 190 1 182 1 168 1 182 1 178 20 23 546 11
КоршГОК ао 10:47:23 N/A 38 000 N/A N/A N/A N/A 0 0 0
КрасОкт-1п 10:47:20 N/A 478 N/A N/A N/A N/A 0 0 0
КрасОкт-ао 10:46:56 1 749 +4 +0.23% 1 745 1 758 1 745 1 763 1 753 310 543 510 22
Красэсб ао 10:47:15 12.72 −0.2 −1.55% 12.92 13.1 12.66 13.1 12.84 10 400 133 502 27
Красэсб ап 10:44:16 12.98 −0.04 −0.31% 13.02 12.86 12.74 12.98 12.88 4 300 55 364 21
Кристалл 10:47:54 4.244 −0.042 −0.98% 4.286 4.286 4.224 4.286 4.24 44 700 189 499 46
КузнецкийБ 10:47:45 0.0335 −0.0004 −1.18% 0.0339 0.0339 0.03325 0.0339 0.03345 3 890 000 130 120 54
Куйбазот 10:47:55 442 +1.2 +0.27% 440.8 443 439 443 440.8 940 414 392 30
Куйбазот-п 10:47:55 455 −10 −2.15% 465 479 455 479 465 1 950 906 320 105
КурганГКао 10:47:16 43.6 −0.6 −1.36% 44.2 43.8 43 43.8 43.6 1 280 55 704 22
КурганГКап 10:47:16 48.8 0 0% 48.8 49 48.8 49 48.8 230 11 226 5
Ламбумиз 10:47:40 423.9 +1.85 +0.44% 422.05 420.7 420.05 423.9 420.1 314 131 909 8
Левенгук 10:47:54 33.05 +0.05 +0.15% 33 33.1 33.05 33.1 33.1 200 6 615 2
Лензол. ап 10:47:54 1 810 −10 −0.55% 1 820 1 820 1 810 1 820 1 815 68 123 360 25
Лензолото 10:47:41 12 010 +30 +0.25% 11 980 12 060 11 960 12 060 12 010 32 384 240 20
Лента ао 10:47:54 1 020 +4 +0.39% 1 016 1 017 1 012.5 1 046 1 032 21 659 22 355 675 1 157
ЛСР ао 10:47:40 760.4 −6 −0.78% 766.4 754.8 754.8 765.2 760 31 917 24 255 127 728
ЛУКОЙЛ 10:47:40 6 805.5 +7 +0.10% 6 798.5 6 810 6 780.5 6 845 6 816 91 183 621 497 794 4 916
ЛЭСК ао 10:47:47 70.45 −0.1 −0.14% 70.55 72 70.05 72 70.85 27 200 1 927 240 62
М.видео 10:47:40 94.1 −2.5 −2.59% 96.6 95.8 93.7 96.5 94.8 206 500 19 576 050 1 301
МагадЭн ао 10:47:23 3.28 −0.02 −0.61% 3.3 3.34 3.25 3.34 3.3 12 500 41 204 21
МагадЭн ап 10:47:53 2.35 −0.07 −2.89% 2.42 2.44 2.34 2.44 2.36 88 400 208 197 33
Магнит ао 10:47:40 4 401 −23 −0.52% 4 424 4 460.5 4 376 4 460.5 4 421.5 32 722 144 684 174 2 393
МГКЛ 10:47:55 2.067 +0.0035 +0.17% 2.0635 2.0635 2.0515 2.092 2.0645 310 700 641 385 146
МГТС-4ап 10:47:03 882 −14 −1.56% 896 900 876 900 888 1 824 1 619 694 118
МГТС-5ао 10:46:36 1 155 −10 −0.86% 1 165 1 145 1 140 1 155 1 145 11 12 570 6
Мегион-ао 10:47:35 N/A 365 N/A N/A N/A N/A 0 0 0
Мегион-ап 10:47:51 N/A 246.5 N/A N/A N/A N/A 0 0 0
Мечел ао 10:47:40 95.55 −0.67 −0.70% 96.22 96.42 94.95 96.92 95.9 3 988 828 382 509 468 8 553
Мечел ап 10:47:39 97.7 −1.55 −1.56% 99.25 99.45 97.15 99.6 98.35 695 650 68 405 158 1 692
МКБ ао 10:47:52 6.983 −0.034 −0.48% 7.017 7 6.881 7.11 7.01 4 654 800 32 628 920 1 472
МКБ ЗО2017 10:47:34 N/A 66.0027 N/A N/A N/A N/A 0 0 0
МКБ ЗО2021 10:38:34 N/A 59.999 N/A N/A N/A N/A 0 0 0
МКПАО "ВК" 10:47:40 285 +0.2 +0.07% 284.8 285.4 283.2 287.6 285.8 774 115 221 195 121 5 256
МКПАО ЮМГ 10:47:40 701.6 +3.2 +0.46% 698.4 699.6 699.5 711.3 704 1 432 1 008 058 91
ММК 10:47:41 34.125 −0.395 −1.14% 34.52 34.52 34.025 34.655 34.32 3 217 610 110 424 803 3 722
МордЭнСб 10:46:44 0.818 +0.002 +0.25% 0.816 0.83 0.818 0.83 0.826 100 000 82 640 9
МосБиржа 10:47:40 195.83 −1.62 −0.82% 197.45 197.93 195.55 197.93 196.62 1 115 740 219 378 743 3 803
Мостотрест 10:47:32 156.55 +0.2 +0.13% 156.35 156.4 156.4 158.55 157.45 4 010 631 432 63
МТС Банк 10:47:40 1 348.5 +2 +0.15% 1 346.5 1 346.5 1 346.5 1 358.5 1 351.5 5 180 7 001 606 346
МТС-ао 10:47:40 182.35 −1.15 −0.63% 183.5 183.35 181.25 184.5 183.05 534 240 97 782 261 2 060
НакопРез 10:47:45 2 859.5 +1.5 +0.05% 2 858 2 871.5 2 859 2 876 2 870.5 1 095 3 142 985 20
НЕФАЗ 10:47:37 275.5 −9 −3.16% 284.5 285 274.5 285 276 2 190 604 730 40
Нижкамшина 10:47:38 46.75 0 0% 46.75 47.5 46.75 48 47.35 3 900 184 655 13
НКНХ ао 10:47:35 81.35 −0.4 −0.49% 81.75 81.75 81.3 82 81.65 2 750 224 603 57
НКНХ ап 10:47:41 66.7 −0.02 −0.03% 66.72 66.72 66.52 66.98 66.86 11 070 740 147 66
НКХП ао 10:47:42 674.5 −9 −1.32% 683.5 683 674.5 686.5 679.5 2 770 1 882 390 130
НЛМК ао 10:47:40 121.98 −0.9 −0.73% 122.88 123 121.5 123.38 122.5 1 366 900 167 453 555 2 966
НМТП ао 10:47:38 8.29 +0.03 +0.36% 8.26 8.275 8.235 8.35 8.295 1 325 900 10 998 999 491
НоваБев ао 10:47:51 635 +2 +0.32% 633 634 630 637 634 5 806 3 680 955 327
Новатэк ао 10:47:40 844.6 −3.2 −0.38% 847.8 849.6 840 851 846.6 259 311 219 529 613 4 588
ОВК ао 10:47:40 50.5 −0.6 −1.17% 51.1 51.2 50.3 51.35 50.9 1 127 481 57 392 694 1 775
ОГК-2 ао 10:47:55 0.3151 −0.002 −0.63% 0.3171 0.3178 0.3141 0.3182 0.316 6 717 000 2 122 503 330
ОзонФарм 10:47:40 28.54 +0.14 +0.49% 28.4 28.51 28.4 28.96 28.75 316 370 9 095 159 517
ОМЗ-ап 10:46:11 N/A 12 000 N/A N/A N/A N/A 0 0 0
ОПИФ MM 09:58:19 N/A 1 103 N/A N/A N/A N/A 0 0 0
ОргСинт ао 10:47:24 75 0 0% 75 75.1 75 76.7 75.4 4 830 364 314 59
ОргСинт ап 10:47:41 18.36 −0.29 −1.55% 18.65 18.78 18.35 18.83 18.51 60 200 1 114 104 178
ОРЕОЛСтрой 10:00:02 N/A 6 800 N/A N/A N/A N/A 0 0 0
ПавлАвт ао 10:46:16 8 080 −20 −0.25% 8 100 7 920 7 920 8 080 7 980 3 23 920 3
ПАРУС-ДВН 10:44:36 N/A 908 N/A N/A N/A N/A 0 0 0
ПАРУС-ЛОГ 10:46:05 998 +9 +0.91% 989 994 982 998 986 10 273 10 131 378 24
ПАРУС-МАКС 10:21:29 N/A 1 094 N/A N/A N/A N/A 0 0 0
ПАРУС-НОРД 10:46:22 1 087 +1 +0.09% 1 086 1 099 1 087 1 099 1 095 897 982 536 14
ПАРУС-ОЗН 10:32:01 7 507 +31 +0.41% 7 476 7 514 7 401 7 514 7 446 20 148 911 6
ПАРУС-СБЛ 10:46:31 1 342 +5 +0.37% 1 337 1 342 1 336 1 342 1 341 38 50 974 10
ПервыйИПИФ 10.10.2024 18:14:08 N/A N/A N/A N/A N/A N/A 0 0 0
Перловский 10:13:32 N/A 1 607 N/A N/A N/A N/A 0 0 0
ПермьЭнСб 10:47:55 237.7 −0.6 −0.25% 238.3 238 237.1 239.3 237.9 1 050 249 747 50
ПермьЭнС-п 10:45:16 256.8 +2 +0.78% 254.8 256.2 255.4 259.2 257 2 050 527 022 88
ПИК ао 10:47:40 480 +0.7 +0.15% 479.3 478.8 478.3 484.5 482.5 131 761 63 571 712 1 917
ПИФ Аленка 10:40:05 22 600 −100 −0.44% 22 700 22 700 22 600 22 700 22 700 53 1 202 800 7
ПИФ АТРИУМ 10:43:26 1 395 +5 +0.36% 1 390 1 395 1 395 1 395 1 395 5 6 975 1
ПИФ КОНСЕР 10:32:48 N/A 3 600 N/A N/A N/A N/A 0 0 0
ПИФ СЖилН 10:37:23 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФ СкладК 10:03:51 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВ20 10:16:21 120 000 0 0% 120 000 120 000 120 000 120 000 120 000 1 120 000 1
ПИФАкции 10:45:07 44.1 −0.15 −0.34% 44.25 44.25 43.95 44.25 44.15 210 9 275 6
ПИФАльфаАП 10:44:19 N/A 255 000 N/A N/A N/A N/A 0 0 0
ПИФАльфАП2 10:43:36 N/A 215 000 N/A N/A N/A N/A 0 0 0
ПИФАльфаФФ 10:31:19 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАрс6.4 10:22:22 N/A 11 330 N/A N/A N/A N/A 0 0 0
ПИФАрсСИ 10:00:05 N/A 8 910 N/A N/A N/A N/A 0 0 0
ПИФВариант 16.03.2023 12:20:58 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФГРИНФЛО 10:35:34 N/A 5 323 N/A N/A N/A N/A 0 0 0
ПИФДомПром N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФЗалЗайм 10:28:18 N/A 1 310 N/A N/A N/A N/A 0 0 0
ПИФИнМосБр 10:47:37 N/A 8 000 N/A N/A N/A N/A 0 0 0
ПИФКазна 10:41:28 N/A 75.8 N/A N/A N/A N/A 0 0 0
ПИФКапИнвб 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФКоммИнв 10:00:01 N/A 1 835 N/A N/A N/A N/A 0 0 0
ПИФНевский 28.12.2023 12:59:23 N/A 76 000 N/A N/A N/A N/A 0 0 0
ПИФОдинцПр N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФПромПар 10:04:01 N/A 35 200 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 10:47:05 266 −4 −1.48% 270 288 254 295 272 560 152 300 11
ПИФЭффект 04.09.2023 18:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
Полюс 10:47:40 14 469 +60 +0.42% 14 409 14 483.5 14 428 14 549.5 14 492 22 710 329 115 931 2 750
Приморье 10:38:30 N/A 28 600 N/A N/A N/A N/A 0 0 0
ПРОМОМЕД 10:47:55 315.85 −3.3 −1.03% 319.15 319.15 314 319.15 316.1 4 971 1 571 351 239
ПСБ 02 24.07.2024 11:07:32 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ обл03 01.07.2024 18:50:00 N/A N/A N/A N/A N/A N/A 0 0 0
Распадская 10:47:53 262.5 −2.7 −1.02% 265.2 264.6 262.3 265.2 263.35 45 060 11 867 604 316
РГС СК ао 10:47:53 0.2182 −0.0012 −0.55% 0.2194 0.2226 0.2156 0.2226 0.2178 676 000 147 275 74
РДБанк ао 10:47:44 133.5 −2 −1.48% 135.5 134.5 133.5 135.5 135 680 91 815 17
РенДохПРО 10:44:11 N/A 812.5 N/A N/A N/A N/A 0 0 0
Ренессанс 10:47:41 100.58 −0.42 −0.42% 101 101 100.32 101.14 100.78 72 980 7 355 322 629
Рентал ПРО 10:46:31 947.9 −3.6 −0.38% 951.5 951.2 946 954.1 948.9 2 641 2 506 141 109
РЖД 1Б-02 10:10:22 N/A 87.2 N/A N/A N/A N/A 0 0 0
РЖД 1Б-03 10:10:22 N/A 99.2 N/A N/A N/A N/A 0 0 0
РЖД 1Б-04 20.11.2024 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Б-05 20.11.2024 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Б-06 10:06:44 N/A 97.05 N/A N/A N/A N/A 0 0 0
РЖД 1Б-07 24.12.2020 10:12:00 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Б-08 10:17:25 N/A 98.8 N/A N/A N/A N/A 0 0 0
РН-ЗапСиб 10:47:19 92.8 +2 +2.20% 90.8 93.6 90.6 93.6 91.6 6 900 631 802 42
Росбанк ао 11.11.2024 19:00:08 122.4 −1.8 −1.45% 124.2 125 119.4 125 121.4 48 200 5 850 368 530
РОСИНТЕРао 10:47:26 131.6 −1 −0.75% 132.6 131 131 131.6 131.4 80 10 512 3
Роснефть 10:47:41 447.65 −1.6 −0.36% 449.25 451.2 446 452.35 449.65 780 908 351 123 161 7 191
Россети 10:47:54 0.0762 −0.00036 −0.47% 0.07656 0.07656 0.07562 0.0769 0.07626 200 730 000 15 307 714 688
Россети СК 10:46:26 17.06 −0.24 −1.39% 17.3 17.24 16.88 17.24 17 5 240 89 100 53
Россети Ур 10:47:53 0.3508 −0.0034 −0.96% 0.3542 0.3544 0.3412 0.3558 0.3516 5 640 000 1 983 046 168
РоссЦентр 10:47:55 0.4454 −0.0102 −2.24% 0.4556 0.4522 0.4392 0.4596 0.4482 37 663 000 16 879 952 1 191
РоссЮг ао 10:47:16 0.057 −0.00005 −0.09% 0.05705 0.05765 0.057 0.05795 0.05755 1 320 000 75 935 31
Ростел -ао 10:47:41 56.86 −0.76 −1.32% 57.62 57.54 56.42 58.05 57.19 1 134 940 64 910 552 2 607
Ростел -ап 10:47:41 53.95 −0.65 −1.19% 54.6 54.65 53.6 54.85 54.15 217 050 11 751 917 889
РсетВол ао 10:47:40 0.06105 −0.00015 −0.25% 0.0612 0.0611 0.0609 0.06185 0.06145 33 330 000 2 048 096 213
РСетиЛЭ 10:47:52 12.66 +0.22 +1.77% 12.44 12.75 12.53 12.75 12.64 80 300 1 014 740 112
РСетиЛЭ-п 10:47:55 192.7 +0.05 +0.03% 192.65 193.45 190.65 194.5 192.75 37 710 7 269 003 335
РСетиМР ао 10:47:54 1.1305 −0.006 −0.53% 1.1365 1.137 1.1125 1.1475 1.1335 2 966 000 3 361 698 191
РСетиСЗ ао 10:47:53 0.05345 −0.0004 −0.74% 0.05385 0.05295 0.05295 0.0538 0.05345 8 380 000 447 849 94
РСетиЦП ао 10:47:28 0.3355 −0.0039 −1.15% 0.3394 0.336 0.3346 0.3426 0.3375 13 700 000 4 623 734 196
РСетКубань 10:47:52 172.4 −4.8 −2.71% 177.2 183 168.4 192.2 182.2 41 360 7 535 366 989
РсетСиб ао 10:47:33 0.5395 −0.003 −0.55% 0.5425 0.541 0.539 0.5435 0.54 553 000 298 712 52
РСТомск ао 10:47:23 0.568 −0.016 −2.74% 0.584 0.576 0.568 0.576 0.572 120 000 68 540 8
РСТомск ап 10:47:20 0.437 −0.011 −2.46% 0.448 0.437 0.437 0.437 0.437 30 000 13 110 3
РСХБ Акции 10:47:48 N/A 3 810 N/A N/A N/A N/A 0 0 0
РСХБ Облиг 10:41:56 2 430 +30 +1.25% 2 400 2 400 2 400 2 430 2 415 2 4 830 2
РСХБ Сбал 10:45:05 N/A 2 865 N/A N/A N/A N/A 0 0 0
РСХБДолРын 10:31:17 N/A 1 570 N/A N/A N/A N/A 0 0 0
РУСАЛ ао 10:47:40 37.74 −0.055 −0.15% 37.795 37.81 37.61 37.92 37.77 1 444 020 54 540 423 2 366
РусГидро 10:47:40 0.5013 −0.0015 −0.30% 0.5028 0.5028 0.4991 0.505 0.502 12 373 000 6 211 743 537
Русолово 10:47:40 0.617 +0.0012 +0.19% 0.6158 0.6214 0.6126 0.629 0.6182 8 640 000 5 341 388 301
РуссНфт ао 10:47:54 122.3 −0.45 −0.37% 122.75 122.75 122.05 124.1 123.05 601 158 73 969 358 3 122
РязЭнСб 10:47:39 27.44 0 0% 27.44 27.46 27.44 27.68 27.52 1 800 49 522 8
СамарЭн-ао 10:45:20 2.95 +0.025 +0.85% 2.925 2.945 2.945 2.975 2.96 7 000 20 730 4
СамарЭн-ап 10:47:53 2.945 −0.02 −0.67% 2.965 2.955 2.92 2.955 2.945 20 000 58 880 8
Самолет ао 10:47:41 1 308.5 −14 −1.06% 1 322.5 1 325 1 303.5 1 329.5 1 317.5 134 110 176 688 785 2 946
СаратНПЗ 10:47:50 9 400 0 0% 9 400 9 400 9 400 9 400 9 400 1 9 400 1
СаратНПЗ-п 10:47:33 8 160 −140 −1.69% 8 300 8 220 8 100 8 260 8 180 44 360 220 29
СаратЭн-ао 10:41:19 0.412 −0.002 −0.48% 0.414 0.416 0.412 0.421 0.414 80 000 33 130 6
СаратЭн-ап 10:46:53 0.2375 −0.001 −0.42% 0.2385 0.2375 0.2375 0.2375 0.2375 30 000 7 125 3
Сахэнер ао 10:46:37 3.55 +0.08 +2.31% 3.47 3.46 3.46 3.55 3.545 89 500 317 175 36
Сбербанк 10:47:41 236.4 −0.65 −0.27% 237.05 237.15 235.92 238.82 237.43 7 922 670 1 881 117 856 14 257
Сбербанк-п 10:47:41 236.88 −0.13 −0.05% 237.01 237.89 236.17 238.84 237.83 625 630 148 795 052 2 005
Светофор 10:47:17 18.3 −0.25 −1.35% 18.55 18.55 18.05 18.9 18.3 65 622 1 201 535 259
Светофор п 10:47:47 18.7 −0.2 −1.06% 18.9 19.1 18.35 19.5 18.75 3 714 69 726 138
СевСт-ао 10:47:41 1 116.6 −3.4 −0.30% 1 120 1 122.4 1 113.2 1 129 1 121.8 81 080 90 958 299 3 337
Сегежа 10:47:41 1.57 −0.049 −3.03% 1.619 1.6 1.551 1.615 1.584 284 267 400 450 377 670 18 190
Селигдар 10:47:52 40.77 −0.28 −0.68% 41.05 41.06 40.72 41.33 41.07 290 990 11 950 737 924
Система ао 10:47:41 13.226 −0.08 −0.60% 13.306 13.2 13.131 13.367 13.206 28 281 200 373 467 456 5 403
Славн-ЯНОС 10:41:33 17.7 −0.4 −2.21% 18.1 17.5 17.5 17.9 17.7 1 300 23 010 4
Слав-ЯНОСп 10:47:49 11.72 −0.16 −1.35% 11.88 11.72 11.7 11.72 11.72 1 500 17 576 4
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 10:47:40 13.705 −0.08 −0.58% 13.785 13.775 13.66 13.885 13.77 1 948 100 26 822 632 1 084
СовкомЗО-1 10:47:06 N/A 63.5501 N/A N/A N/A N/A 0 0 0
СовкомЗО-2 10:47:37 N/A 78.2964 N/A N/A N/A N/A 0 0 0
СовкомЗО-3 10:47:11 N/A 35.0173 N/A N/A N/A N/A 0 0 0
Совкомфлот 10:47:53 89.93 −0.09 −0.10% 90.02 89.62 89.51 90.5 90.14 250 530 22 581 611 1 348
СоврАрБиз2 10:30:31 N/A 185 000 N/A N/A N/A N/A 0 0 0
СоврАрБиз3 10:27:10 N/A 750 N/A N/A N/A N/A 0 0 0
СолидРент2 07.04.2023 18:08:53 N/A 4 520 000 N/A N/A N/A N/A 0 0 0
СОЛЛЕРС 10:47:45 727.5 −3.5 −0.48% 731 733 723 738 732 41 650 30 488 670 824
СПБ Биржа 10:47:39 117.6 −2.3 −1.92% 119.9 119.9 117 120 118.3 249 772 29 546 635 1 297
СтаврЭнСб 10:47:40 3.17 −0.005 −0.16% 3.175 3.17 3.135 3.175 3.17 18 000 57 075 6
СтаврЭнСбп 10:47:55 3.505 +0.055 +1.59% 3.45 3.455 3.455 3.505 3.48 67 000 233 245 23
СТГ 10:47:49 1.6755 −0.001 −0.06% 1.6765 1.673 1.673 1.6865 1.682 236 300 397 431 55
Сургнфгз 10:47:52 23.635 −0.085 −0.36% 23.72 23.75 23.605 23.985 23.79 7 566 400 180 012 675 2 398
Сургнфгз-п 10:47:40 58.565 +0.415 +0.71% 58.15 58.14 58.01 58.575 58.365 2 749 860 160 498 181 3 582
СФНАрБиз7 10:47:33 71 000 0 0% 71 000 71 200 71 000 71 200 71 200 11 783 000 2
СФНАрБизн 10:18:35 N/A 480 000 N/A N/A N/A N/A 0 0 0
ТамбЭнСб 10:47:10 1.408 −0.028 −1.95% 1.436 1.42 1.408 1.44 1.43 63 000 90 110 21
ТамбЭнСб-п 10:45:43 0.77 −0.002 −0.26% 0.772 0.77 0.77 0.77 0.77 20 000 15 400 2
Татнфт 3ао 10:47:40 536.1 −0.8 −0.15% 536.9 537.3 534.6 540 537.8 226 215 121 655 158 3 576
Татнфт 3ап 10:47:40 536.2 −0.7 −0.13% 536.9 540 533.6 540.1 537.4 81 228 43 648 707 1 908
Таттел. ао 10:47:53 0.644 −0.009 −1.38% 0.653 0.6485 0.643 0.6495 0.6465 613 000 396 159 78
ТГК-1 10:47:49 0.00663 −0.000036 −0.54% 0.006666 0.006704 0.006606 0.006722 0.006648 636 500 000 4 231 084 266
ТГК-14 10:47:33 0.00781 0 0% 0.00781 0.00781 0.00778 0.00794 0.00786 666 200 000 5 233 615 267
ТГК-2 10:47:53 0.00658 −0.0001 −1.50% 0.00668 0.006635 0.00658 0.00672 0.00665 141 000 000 937 995 58
ТГК-2 ап 10:47:40 0.01176 −0.00011 −0.93% 0.01187 0.01182 0.01176 0.01189 0.01182 10 600 000 125 261 28
Телеграф 10:46:52 10.26 +0.02 +0.20% 10.24 10.24 10.14 10.34 10.24 17 400 178 218 21
Телеграф-п 10:47:40 7.48 +0.02 +0.27% 7.46 7.5 7.4 7.54 7.46 8 000 59 658 38
ТЗА ао 10:45:41 214 +1 +0.47% 213 214 213 215 213.5 670 143 030 28
ТКБ СУБ-ЗО 10:09:38 N/A 75 N/A N/A N/A N/A 0 0 0
ТКБИП Сбал 10:47:44 N/A 8 258 N/A N/A N/A N/A 0 0 0
ТКЗамещОбл 10:47:50 N/A 828 N/A N/A N/A N/A 0 0 0
ТКЗКК ап 10:40:58 13.02 +0.02 +0.15% 13 13.02 13.02 13.02 13.02 600 7 812 3
ТКСХолд ао 10:47:41 2 542.8 +2.6 +0.10% 2 540.2 2 550.4 2 536.8 2 559.4 2 550.2 1 198 402 3 056 201 140 22 826
ТМК ао 10:47:53 102.14 −0.44 −0.43% 102.58 102.74 101.74 103.98 102.96 214 030 22 037 424 664
ТНСэКубань 10:47:08 423.5 +4.5 +1.07% 419 426.5 420 434 426.5 360 153 620 20
ТНСэМаЭл-п 10:47:07 48 +0.4 +0.84% 47.6 48.2 48 48.2 48.1 400 19 220 4
ТНСэнВорон 10:47:40 444.5 −0.5 −0.11% 445 445.5 441 454 448.5 6 340 2 844 575 171
ТНСэнВор-п 10:38:16 137.6 +0.2 +0.15% 137.4 137.6 137.6 139.8 138.6 260 36 054 12
ТНСэнМарЭл 10:47:52 50.3 −0.7 −1.37% 51 51 49 51 49.7 4 100 203 760 19
ТНСэнНН ао 10:47:26 3 940 +120 +3.14% 3 820 3 880 3 880 3 940 3 920 17 66 670 9
ТНСэнНН ап 10:47:50 N/A 1 286 N/A N/A N/A N/A 0 0 0
ТНСэнрг ао 10:47:40 2 300 +15 +0.66% 2 285 2 270 2 265 2 300 2 295 29 66 485 9
ТНСэнРст 10:47:40 2.43 +0.005 +0.21% 2.425 2.445 2.395 2.445 2.425 18 000 43 665 9
ТНСэнРст-п 10:47:55 1.436 +0.012 +0.84% 1.424 1.414 1.412 1.436 1.428 13 000 18 554 4
ТНСэнЯр 10:47:24 764 −18 −2.30% 782 780 764 780 768 70 53 780 6
ТНСэнЯр-п 10:46:48 N/A 222 N/A N/A N/A N/A 0 0 0
Транснф ап 10:47:41 1 129.5 −14.5 −1.27% 1 144 1 146 1 125.5 1 149 1 136.5 306 065 347 848 458 5 694
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
УниверИПИФ 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
УралСиб ао 10:47:41 0.1691 −0.0009 −0.53% 0.17 0.1718 0.1683 0.1738 0.1713 1 580 000 270 693 31
УрКузница 10:47:23 26 700 0 0% 26 700 26 700 26 700 26 700 26 700 1 26 700 1
Фармсинтез 10:47:52 3.575 +0.1 +2.88% 3.475 3.505 3.47 3.58 3.53 499 100 1 762 996 233
ФондКонс 10:47:11 86.65 −0.45 −0.52% 87.1 86.7 86.65 86.75 86.7 53 4 595 7
ФондПервый 10:47:11 187 0 0% 187 187 187 187 187 3 561 2
ФондПроф 10:47:14 147.6 +0.2 +0.14% 147.4 147.8 147.6 147.8 147.6 5 738 2
ФондсубEUR 10:03:40 N/A 4 200 N/A N/A N/A N/A 0 0 0
ФондсубUSD 10:45:12 N/A 5 100 N/A N/A N/A N/A 0 0 0
ФондСубРуб 10:36:03 6 200 0 0% 6 200 6 200 6 200 6 200 6 200 282 1 748 400 1
ФосАгро ао 10:47:39 5 368 −10 −0.19% 5 378 5 378 5 348 5 390 5 368 2 197 11 794 326 561
ХеджФондА+ 10:00:06 N/A 1 030.8 N/A N/A N/A N/A 0 0 0
ХеджФондД1 10:00:06 N/A 1 042.2 N/A N/A N/A N/A 0 0 0
ХеджФондД5 10:00:06 N/A 1 454.6 N/A N/A N/A N/A 0 0 0
ХеджФондР5 10:00:23 N/A 1 662.8 N/A N/A N/A N/A 0 0 0
ХеджФондЮ5 10:00:23 N/A 1 512.4 N/A N/A N/A N/A 0 0 0
Химпром ап 10:46:20 19.78 −0.16 −0.80% 19.94 19.96 19.68 19.96 19.86 8 200 162 856 23
ХКФБ Т1-01 10:44:42 N/A 80 N/A N/A N/A N/A 0 0 0
Хэдхантер 10:47:40 4 322 −9 −0.21% 4 331 4 345 4 315 4 365 4 339 19 519 84 699 880 1 874
ХЭНДЕРСОН 10:47:55 549.7 −1.3 −0.24% 551 551 549.1 552.3 550.6 3 464 1 907 147 441
ЦМТ ао 10:47:20 13.04 +0.02 +0.15% 13.02 13 13 13.08 13 8 400 109 256 20
ЦМТ ап 10:47:19 9.3 −0.1 −1.06% 9.4 9.38 9.3 9.4 9.34 3 000 28 036 10
ЧеркизГ-ао 10:47:55 3 933 −25 −0.63% 3 958 3 958 3 928 3 958 3 944 291 1 147 823 128
ЧЗПСН ао 10:47:39 4.65 −0.04 −0.85% 4.69 4.726 4.62 4.726 4.654 107 700 501 131 106
ЧКПЗ ао 10:44:19 18 250 −50 −0.27% 18 300 18 700 18 250 18 700 18 500 9 166 650 9
ЧМК ао 10:47:55 5 255 −60 −1.13% 5 315 5 245 5 245 5 335 5 265 47 247 405 23
ЭЛ5Энер ао 10:47:48 0.5388 −0.0028 −0.52% 0.5416 0.5416 0.5372 0.544 0.5416 2 521 000 1 365 339 155
Элемент 10:47:40 0.15535 −0.00195 −1.24% 0.1573 0.15805 0.1515 0.15825 0.1555 23 121 000 3 595 892 453
ЭН+ГРУП ао 10:47:39 313.3 −0.45 −0.14% 313.75 314.8 311.8 315.15 313.9 9 875 3 099 582 484
ЭнергияРКК 10:47:31 17 850 −150 −0.83% 18 000 17 740 17 670 17 890 17 780 28 497 920 24
ЭсЭфАй ао 10:47:53 1 440 −6.8 −0.47% 1 446.8 1 447 1 436.8 1 453.2 1 446 11 364 16 432 442 804
ЮГК 10:47:40 0.6608 +0.007 +1.07% 0.6538 0.6583 0.6521 0.6647 0.6591 145 395 000 95 830 156 2 921
ЮжКузб. ао 10:47:19 N/A 1 138 N/A N/A N/A N/A 0 0 0
Юнипро ао 10:47:55 1.744 −0.018 −1.02% 1.762 1.764 1.734 1.769 1.75 16 955 000 29 665 944 796
ЮТэйр ао 10:47:32 16.54 +0.9 +5.75% 15.64 15.87 15.52 17.05 16.67 436 600 7 280 107 492
ЮУНК ао 10:47:29 5 440 +10 +0.18% 5 430 5 420 5 420 5 490 5 440 62 337 030 33
Яковлев-3 10:47:52 28.75 −0.15 −0.52% 28.9 29.4 28.75 29.4 29 753 900 21 863 340 656
Якутскэн-п 10:44:21 N/A 0.431 N/A N/A N/A N/A 0 0 0
Якутскэнрг 10:47:32 0.459 −0.005 −1.08% 0.464 0.458 0.457 0.46 0.459 330 000 151 600 20
ЯНДЕКС 10:47:40 3 423.5 −36.5 −1.05% 3 460 3 460 3 411 3 478.5 3 451 165 237 570 193 089 7 442
ЯТЭК ао 10:47:41 57.65 +0.4 +0.70% 57.25 57.85 57.3 58.55 57.95 7 730 447 777 81
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.
