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 13:50:44 2.1935 −0.0035 −0.16% 2.197 2.1995 2.188 2.22 2.1995 7 401 000 16 277 798 853
2х Акции 13:51:01 857 +4 +0.47% 853 853.5 847 857.5 848 5 676 4 812 821 29
2хОФЗ 13:49:01 146 800 −900 −0.61% 147 700 148 200 146 800 148 200 147 600 37 5 461 050 12
AKAI ETF 13:50:55 106.82 −0.22 −0.21% 107.04 106.78 106.23 107.52 106.48 309 32 902 66
AKBC ETF 13:50:26 99.6 −0.4 −0.40% 100 100 99.4 100.1 99.7 658 65 572 102
AKCN ETF 13:49:48 98 +0.4 +0.41% 97.6 97.5 97.3 98.1 97.8 92 8 993 43
AKFB ETF 13:50:24 127.01 +0.11 +0.09% 126.9 126.9 126.82 127.12 126.91 424 898 53 956 094 844
AKFN ETF 13:46:31 95.2 +0.3 +0.32% 94.9 95.2 94.7 95.5 95.1 205 19 502 60
AKGD ETF 13:50:50 261.96 +0.77 +0.29% 261.19 260.37 258.9 262.03 260.86 251 335 65 581 419 2 929
AKGP ETF 13:50:56 1.084 −0.005 −0.46% 1.089 1.089 1.077 1.095 1.087 769 458 836 100 4 852
AKHT ETF 13:49:42 98.61 +0.18 +0.18% 98.43 98.6 98.46 98.96 98.67 608 59 989 172
AKMM ETF 13:50:49 161.85 +0.06 +0.04% 161.79 161.84 161.83 161.85 161.83 10 531 067 1 704 396 932 16 538
AKMP ETF 13:50:50 1.1625 +0.0006 +0.05% 1.1619 1.1624 1.1621 1.1627 1.1626 146 810 382 170 677 781 198 973
AKPP ETF 13:50:50 188.45 −1.58 −0.83% 190.03 188.99 184 189 186.26 54 799 10 206 874 1 297
AKQU ETF 13:50:43 73.5 −0.01 −0.01% 73.51 73.63 73.29 73.96 73.71 1 548 113 955 899
AKUP ETF 13:50:57 13.08 +0.02 +0.15% 13.06 13.07 13.04 13.09 13.07 41 596 543 599 1 051
AMFL ETF 13:45:36 126.2 +0.2 +0.16% 126 126.2 126.1 126.3 126.2 7 144 901 572 27
AMGB ETF 13:41:58 125.3 −0.5 −0.40% 125.8 126 124.9 126 125.1 1 138 142 391 25
AMGL ETF 13:50:03 139.2 +0.5 +0.36% 138.7 139.1 138.3 139.2 138.5 7 752 1 073 507 338
AMNR ETF 13:44:19 142.651 +0.056 +0.04% 142.595 142.595 142.595 142.654 142.651 150 126 21 415 597 175
AMNY ETF 13:50:02 1 183.61 +8.2 +0.70% 1 175.41 1 180.21 1 177.98 1 183.61 1 181.41 188 222 105 89
AMRE ETF 13:50:24 116.4 +0.4 +0.34% 116 116.6 115.7 116.8 116 22 010 2 554 065 41
AMRH ETF 13:47:07 151.8 −0.2 −0.13% 152 152 151.5 152 151.8 1 392 211 310 29
BCSB ETF 13:51:02 15.292 +0.032 +0.21% 15.26 15.26 15.26 15.3 15.272 68 242 1 042 254 83
BCSD ETF 13:50:49 13.09 +0.003 +0.02% 13.087 13.091 13.088 13.092 13.091 13 991 467 183 163 631 1 578
BCSE ETF 13:47:56 926 −3 −0.32% 929 928 920 929 926 780 722 378 19
BCSG ETF 13:50:55 13.84 +0.09 +0.65% 13.75 13.78 13.67 13.84 13.77 76 589 1 054 889 444
BCSR ETF 13:46:17 11.44 +0.04 +0.35% 11.4 11.5 11.39 11.5 11.42 41 582 474 674 94
BCSW ETF 13:44:56 10.93 +0.07 +0.64% 10.86 10.86 10.85 10.93 10.92 546 258 5 962 818 47
BNDA ETF 13:28:17 1 145.2 −0.4 −0.03% 1 145.6 1 145.6 1 145.2 1 145.6 1 145.6 175 200 480 3
BNDB ETF 13:48:31 1 186.9 −5.6 −0.47% 1 192.5 1 187.2 1 186.9 1 194.5 1 189.5 3 3 569 3
BNDC ETF 12:12:25 1 178.8 −5.2 −0.44% 1 184 1 178.9 1 178.8 1 178.9 1 178.8 21 24 755 2
BOND ETF 13:50:06 1 548.8 −1.2 −0.08% 1 550 1 560.8 1 546 1 560.8 1 550.6 1 096 1 699 365 66
CASH ETF 13:48:40 12.473 +0.006 +0.05% 12.467 12.471 12.471 12.473 12.472 5 301 360 66 118 930 303
CNYM ETF 13:51:00 126.11 +0.77 +0.61% 125.34 125.61 125.3 126.16 125.77 37 677 4 728 454 397
EQMX ETF 13:50:48 140.05 0 0% 140.05 140.45 139.55 140.5 139.8 363 954 50 889 825 2 595
ESGE ETF 13:50:59 84.31 +0.09 +0.11% 84.22 84.34 83.78 84.38 84.02 1 050 88 218 105
ESGR ETF 13:47:31 1 183 0 0% 1 183 1 188 1 183 1 188 1 185.5 2 2 371 2
ETF AKIE 13:50:50 1 020.21 +4.83 +0.48% 1 015.38 1 022.97 1 015.03 1 023 1 016.18 158 160 557 44
ETF AKMB 13:50:50 1.8578 −0.0022 −0.12% 1.86 1.86 1.8574 1.861 1.8588 39 211 091 72 886 718 20 242
ETF AKME 13:50:50 195.1 +0.14 +0.07% 194.96 194.96 194.68 195.86 195.08 28 938 5 650 084 1 002
ETF DIVD 13:50:46 1 132.6 +6 +0.53% 1 126.6 1 129.6 1 129.6 1 135.8 1 134.2 285 323 232 52
ETF GROD 13:38:32 824 +6 +0.73% 818 823 822 825.5 824 122 100 558 98
FINC ETF 13:25:13 1 294.4 +0.5 +0.04% 1 293.9 1 294.4 1 294.4 1 294.4 1 294.4 2 2 589 2
FLOW ETF 13:50:52 1 023.4 +0.5 +0.05% 1 022.9 1 023.3 1 023.3 1 023.8 1 023.4 85 488 87 489 803 496
FMBR ETF 13:50:07 10.361 −0.004 −0.04% 10.365 10.361 10.361 10.374 10.372 65 641 680 839 73
FMMM ETF 13:50:48 12.615 +0.007 +0.06% 12.608 12.615 12.612 12.616 12.614 2 481 142 31 297 742 793
GOLD ETF 13:50:50 2.885 −0.008 −0.28% 2.893 2.885 2.853 2.8895 2.87 42 131 567 120 926 047 15 446
GOOD ETF 13:42:31 1 266.1 −0.8 −0.06% 1 266.9 1 265.1 1 265.1 1 267.8 1 267 163 206 528 14
INFL ETF 13:20:33 128.72 −0.06 −0.05% 128.78 128.78 128.24 128.96 128.78 1 079 138 956 20
INGO ETF 13:50:38 151.9 −0.45 −0.30% 152.35 152.3 151.7 152.4 152 17 242 2 620 582 823
iАвиастКао 13:50:45 0.4935 +0.0005 +0.10% 0.493 0.498 0.492 0.498 0.4945 11 050 000 5 462 114 424
iАренадата 13:50:50 98.5 +1 +1.03% 97.5 97.8 97.8 104.26 101.64 5 497 570 558 761 671 57 578
iАРТГЕН ао 13:50:50 68.12 +0.26 +0.38% 67.86 67.9 67.7 68.16 67.86 22 570 1 531 661 453
iАстра ао 13:50:50 253.7 −0.85 −0.33% 254.55 253.75 251.05 259.45 255.4 1 238 234 316 221 767 15 175
iБАЗИС 13:50:47 105.26 N/A 105.02 104.28 105.5 105.04 55 660 5 846 054 269
iВУШХолднг 13:50:48 88.21 +2 +2.32% 86.21 86.52 86.24 89.31 87.94 2 098 517 184 548 066 9 877
iГЕНЕТИКО 13:50:50 24.92 +0.13 +0.52% 24.79 24.78 24.63 25.04 24.84 165 810 4 119 388 558
iДиасофт 13:50:43 1 716 +11.5 +0.67% 1 704.5 1 703.5 1 703.5 1 742.5 1 724 19 421 33 484 536 2 141
iИВА 13:50:50 167.15 +4.95 +3.05% 162.2 162.6 162.15 171.2 167.8 3 073 451 515 776 373 23 344
iКаршеринг 13:50:47 107.05 +0.4 +0.38% 106.65 107.2 106.45 107.6 107 28 870 3 088 857 1 094
iММЦБ ао 13:50:46 115.9 +0.8 +0.70% 115.1 115.9 114.5 115.9 115.4 8 810 1 017 086 55
iНаукаСвяз 13:51:00 260 −3 −1.14% 263 261.5 258 264.5 261 7 510 1 961 070 213
iНПОНаука 13:50:50 504 −13.5 −2.61% 517.5 520 493 520 508 2 100 1 066 310 86
iОзонФарм 13:50:50 50.87 0 0% 50.87 50.87 50.73 51.14 50.9 452 510 23 033 431 2 420
iПозитив 13:50:50 1 036 +7.2 +0.70% 1 028.8 1 030 1 026.2 1 036.8 1 030.6 122 287 126 027 683 4 625
iпре-АйПиО 30.12.2025 18:59:29 N/A 14 300 000 N/A N/A N/A N/A 0 0 0
iПРОМОМЕД 13:50:50 399.45 +0.6 +0.15% 398.85 399.1 398.5 399.95 399.4 9 874 3 943 525 765
iСофтлайн 13:50:50 77.8 +0.58 +0.75% 77.22 77.28 77.22 78.4 77.8 847 120 65 900 475 2 887
iЭлемент 13:50:50 0.1188 +0.0008 +0.68% 0.118 0.11895 0.1184 0.1191 0.11875 5 104 000 606 170 222
LQDT ETF 06:50:38 N/A 1.8963 N/A N/A N/A N/A 0 0 0
MDMG-ао 13:50:48 1 457.8 +1.7 +0.12% 1 456.1 1 464 1 452.8 1 465.8 1 458.2 27 638 40 300 464 2 806
MKBD ETF 13:45:15 989 +7 +0.71% 982 986 986 989 988 2 1 975 2
MONY ETF 13:48:52 121.15 +0.26 +0.22% 120.89 120.66 120.66 121.15 120.99 1 374 166 239 22
OBLG ETF 13:50:52 191.4 −0.04 −0.02% 191.44 191.94 191.06 191.94 191.5 99 273 19 011 415 1 847
OKEY-гдр 13:50:55 37.52 +1.5 +4.16% 36.02 35.99 35.61 38.5 37.73 181 740 6 857 391 683
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 12:52:30 876 −2 −0.23% 878 876 876 876 876 2 1 752 2
PSGM ETF 13:50:05 13.432 −0.044 −0.33% 13.476 13.455 13.347 13.486 13.441 21 510 289 110 55
PSMM ETF 13:48:56 13.372 +0.005 +0.04% 13.367 13.376 13.368 13.378 13.371 2 452 947 32 798 415 326
PSRB ETF 13:50:49 12.701 −0.045 −0.35% 12.746 12.545 12.545 12.882 12.716 17 464 222 071 191
PSRE ETF 13:50:34 9.994 +0.008 +0.08% 9.986 9.973 9.973 10.071 10.013 2 412 24 151 51
RSHU ETF 13:45:44 122.76 +0.86 +0.71% 121.9 122.76 121.88 122.82 122.26 150 18 339 33
SAFE ETF 13:50:47 16.73 +0.015 +0.09% 16.715 16.715 16.695 16.735 16.71 8 636 082 144 300 781 7 438
SBBC ETF 13:51:01 10.315 +0.026 +0.25% 10.289 10.289 10.28 10.4 10.299 12 124 124 868 184
SBBY ETF 13:50:49 10.484 +0.004 +0.04% 10.48 10.454 10.454 10.568 10.538 81 087 852 246 203
SBCB ETF 13:50:53 1 380 +6.5 +0.47% 1 373.5 1 376 1 368.5 1 380 1 377 8 115 11 174 064 258
SBCN ETF 13:50:50 12.015 +0.115 +0.97% 11.9 11.969 11.89 12.015 11.932 85 376 1 018 607 250
SBDS ETF 13:49:18 3.53 −0.02 −0.56% 3.55 3.55 3.525 3.56 3.54 6 938 24 546 77
SBFR ETF 13:50:53 14.058 +0.01 +0.07% 14.048 14.048 14.048 14.062 14.06 2 346 916 32 999 552 897
SBGB ETF 13:50:48 14.783 −0.092 −0.62% 14.875 14.851 14.769 14.851 14.804 308 187 4 562 468 865
SBGD ETF 13:50:49 34.64 +0.19 +0.55% 34.45 34.45 34.28 34.64 34.455 1 108 497 38 195 528 3 720
SBHI ETF 13:50:46 7.526 +0.002 +0.03% 7.524 7.524 7.44 7.542 7.498 34 483 258 530 309
SBLB ETF 13:51:00 12.01 −0.114 −0.94% 12.124 12.098 11.964 12.098 12.004 1 229 156 14 754 449 800
SBMM ETF 13:50:47 17.6365 +0.007 +0.04% 17.6295 17.636 17.636 17.637 17.6365 46 010 870 811 460 324 9 256
SBMX ETF 13:50:48 18.333 −0.016 −0.09% 18.349 18.356 18.265 18.439 18.288 1 611 138 29 464 269 1 899
SBPS ETF 13:51:01 2.925 −0.01 −0.34% 2.935 2.935 2.92 2.935 2.93 10 768 31 528 157
SBRB ETF 13:50:44 17.633 −0.002 −0.01% 17.635 17.635 17.603 17.654 17.635 872 801 15 391 596 1 522
SBRI ETF 13:50:55 11.7 +0.058 +0.50% 11.642 11.62 11.602 11.7 11.654 15 990 186 363 77
SBRS ETF 13:49:48 13.78 +0.02 +0.15% 13.76 13.76 13.73 13.82 13.75 2 390 539 32 869 180 255
SBSC ETF 13:50:50 7.809 +0.044 +0.57% 7.765 7.78 7.78 7.9 7.794 15 809 123 209 169
SCFT ETF 13:38:31 4.632 −0.006 −0.13% 4.638 4.638 4.6 4.638 4.624 252 1 165 26
SCLI ETF 13:47:52 6.552 +0.003 +0.05% 6.549 6.5495 6.5495 6.5525 6.55 167 183 1 095 049 275
SILA ETF 13:23:01 103.23 +0.03 +0.03% 103.2 103.19 103.19 103.23 103.23 3 838 396 191 16
SIPO ETF 13:51:01 7.416 +0.066 +0.90% 7.35 7.35 7.32 7.542 7.419 4 031 29 905 136
SMCF ETF 13:44:12 1 014.9 +8.8 +0.87% 1 006.1 1 014.8 1 014.8 1 014.9 1 014.9 2 2 030 2
STME ETF 13:50:50 4.375 −0.015 −0.34% 4.39 4.39 4.315 4.4 4.35 20 746 432 90 249 591 3 243
SUGB ETF 13:40:52 1 418.5 −7 −0.49% 1 425.5 1 426.5 1 418.5 1 426.5 1 423.5 3 4 271 3
TBEU ETF 13:19:28 10.39 +0.02 +0.19% 10.37 10.3 10.3 10.39 10.38 28 291 9
TBRU ETF 13:50:50 7.76 +0.01 +0.13% 7.75 7.77 7.74 7.77 7.74 386 540 2 992 322 125
TCS perp1 13:50:47 N/A 101.8232 N/A N/A N/A N/A 0 0 0
TCS perp2 13:50:42 74.7005 0 0% 74.7005 74.7005 74.7005 74.7005 74.7005 1 58 693 1
TDIV ETF 13:49:46 10.27 +0.04 +0.39% 10.23 10.42 10.13 10.42 10.23 6 856 70 130 26
TEUR ETF 13:49:18 6.27 0 0% 6.27 6.28 6.27 6.28 6.27 27 615 173 207 95
TGLD ETF 13:49:55 14.4 +0.07 +0.49% 14.33 14.3 14.22 14.4 14.24 608 210 8 663 877 853
TITR ETF 13:45:15 5.48 +0.02 +0.37% 5.46 5.52 5.45 5.55 5.5 4 405 24 239 54
TLCB ETF 13:49:57 10.09 −0.07 −0.69% 10.16 10.16 10.02 10.17 10.08 255 056 2 571 390 224
TMON ETF 13:47:11 150.35 +0.01 +0.01% 150.34 150.36 150.34 150.54 150.37 5 603 842 512 152
TMOS ETF 13:49:58 6.4 0 0% 6.4 6.41 6.36 6.41 6.39 159 605 1 019 752 243
TOFZ ETF 13:37:20 13.48 −0.01 −0.07% 13.49 13.46 13.46 13.49 13.48 288 3 883 26
TPAY ETF 13:50:50 100.73 0 0% 100.73 100.8 100.71 100.8 100.76 1 264 342 127 396 387 10 067
TRND ETF 13:47:00 9.95 −0.03 −0.30% 9.98 9.94 9.92 9.98 9.97 165 1 645 16
TRUR ETF 13:49:51 10.02 −0.01 −0.10% 10.03 10.1 9.96 10.1 10.02 16 206 162 370 197
TUSD ETF 13:49:10 6.51 0 0% 6.51 6.51 6.51 6.53 6.51 72 871 474 397 136
VEON 13:50:50 75.8 +1.7 +2.29% 74.1 74.9 73.8 77 76.1 13 960 1 062 161 33
WILD ETF 13:48:16 1 023 +8.7 +0.86% 1 014.3 1 018.9 1 018.9 1 023 1 021.2 26 26 550 4
YUAN ETF 13:50:50 115.42 −0.1 −0.09% 115.52 114.72 114.59 115.42 114.6 918 105 204 15
ААА Золото 13:44:07 3 270 +15 +0.46% 3 255 3 255 3 240 3 275 3 250 273 887 520 26
АбрауДюрсо 13:50:42 159 0 0% 159 158.4 158.4 159.6 159 4 730 752 390 98
Авангрд-ао 13:45:05 662 −2 −0.30% 664 664 662 665 664 123 81 619 42
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 13:50:50 17 784 −70 −0.39% 17 854 17 802 17 762 17 970 17 808 93 1 656 170 57
Акцент 5 13:50:57 1 038.8 +3.4 +0.33% 1 035.4 1 049.8 1 034.6 1 049.8 1 033 3 239 3 355 816 85
АКЦЕНТ IV 13:15:31 1 334.9 0 0% 1 334.9 1 334.9 1 334.9 1 334.9 1 334.9 21 28 033 5
АЛРОСА ао 13:50:50 41.03 +0.44 +1.08% 40.59 40.56 40.4 41.06 40.73 3 998 070 162 846 068 8 490
АлфаКомНед 10:34:16 N/A 114 000 N/A N/A N/A N/A 0 0 0
АЛЬФАЗО400 13:50:49 65.127 +0.3767 +0.58% 64.7503 66.2582 65.127 66.2582 65.6926 2 103 231 2
АЛЬФАЗО500 13:50:52 80.6492 +2.2491 +2.87% 78.4001 80.6492 80.6492 80.6492 80.6492 1 63 367 1
Аннапурна 09:54:33 N/A 24 000 N/A N/A N/A N/A 0 0 0
АПРИ 13:50:21 15.41 +0.246 +1.62% 15.164 15.37 15.12 15.548 15.42 10 260 158 206 81
Аптеки36и6 13:50:50 8.31 −0.022 −0.26% 8.332 8.348 8.272 8.356 8.31 386 020 3 208 041 1 030
Арсагера 13:50:56 8.2 −0.13 −1.56% 8.33 8.33 8.2 8.45 8.32 77 200 642 680 182
АрсагераФА 13:48:45 14 702 −88 −0.59% 14 790 14 832 14 702 14 832 14 768 2 29 534 2
АрсКР1.55 13:48:28 2 852.5 −2 −0.07% 2 854.5 2 862 2 835.5 2 862 2 843.5 61 173 468 6
АстрЭнСб 13:50:42 2.795 +0.05 +1.82% 2.745 2.76 2.745 2.8 2.785 693 000 1 929 705 107
Атон - ОФЗ 13:01:05 N/A 1 280 N/A N/A N/A N/A 0 0 0
Атон-Об2.0 13:43:21 N/A 1 185 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 13:50:50 55.88 +0.64 +1.16% 55.24 55.24 55.13 56.09 55.62 9 748 390 542 162 697 12 746
БАЗИС 14.01.2026 18:59:29 104.98 +0.82 +0.79% 104.16 103 103 104.98 104.5 151 420 15 823 943 577
БашИнСв ап 13:50:42 10.17 −0.11 −1.07% 10.28 10.3 10.15 10.3 10.21 13 600 138 870 35
Башнефт ао 13:50:33 1 462.5 +9 +0.62% 1 453.5 1 462 1 450 1 464 1 458 1 479 2 156 329 252
Башнефт ап 13:50:50 892.5 +7 +0.79% 885.5 889 886 893.5 890 14 293 12 721 838 719
Белон ао 13:51:02 12.32 −0.03 −0.24% 12.35 12.36 12.23 12.57 12.38 345 300 4 275 804 481
БКС ОФЗ ВД 13:50:50 102.02 +0.1 +0.10% 101.92 102.19 101.73 102.42 102.01 22 890 2 334 944 121
БКС РосАкц 13:50:04 4.9 +0.01 +0.20% 4.89 4.9 4.87 4.92 4.89 1 170 577 5 721 085 231
БКС РосЕвр 13:50:40 12.15 +0.05 +0.41% 12.1 12.1 12.05 12.2 12.14 37 711 457 961 56
БКС РосОбл 13:50:04 4.06 0 0% 4.06 4.06 4.05 4.07 4.07 1 364 320 5 551 441 225
БКСАкцрост 13:45:54 161.8 −0.2 −0.12% 162 162 161.4 162.8 162.4 1 252 203 224 28
БКСДивАкци 13:50:50 77.88 −0.24 −0.31% 78.12 78.3 77.66 78.74 77.86 9 111 709 292 85
БКСДрагМет 13:50:38 320 0 0% 320 319 318 321 319.5 3 531 1 128 219 37
БКСКапитал 13:50:52 501.6 −0.4 −0.08% 502 501 500.8 503 502 2 978 1 495 020 51
БСП ао 13:50:50 312.7 +2.93 +0.95% 309.77 310.14 309.75 313.4 311.61 138 940 43 295 363 2 141
БСП ап 13:50:43 52.25 +0.75 +1.46% 51.5 51.75 51.65 52.85 52.25 79 600 4 160 645 184
БурЗолото 13:49:52 1 590 −58 −3.52% 1 648 1 642 1 504 1 648 1 578 6 875 10 853 284 621
Варьеган 13:48:49 2 375 −5 −0.21% 2 380 2 450 2 350 2 495 2 415 245 591 385 47
Варьеган-п 13:49:24 1 175 −5 −0.42% 1 180 1 175 1 170 1 200 1 185 884 1 046 475 49
ВИ.ру 13:51:01 73.74 +0.59 +0.81% 73.15 73.28 72.91 74.52 73.89 481 542 35 579 420 3 974
ВИМ Вал пл 13:49:54 10 625 −110 −1.02% 10 735 10 685 10 625 10 685 10 650 45 479 360 8
ВИМНакопРе 13:50:36 3 626 −4 −0.11% 3 630 3 629 3 618 3 630 3 625.5 50 369 182 617 001 1 518
ВолгЭнСб 13:44:27 15.25 +0.1 +0.66% 15.15 15.45 15.25 15.45 15.4 22 000 339 300 4
ВолгЭнСб-п 13:34:14 12.85 −0.35 −2.65% 13.2 13.1 12.85 13.1 13.05 61 000 795 800 12
ВсеСзПортф 13:00:31 N/A 1 355 N/A N/A N/A N/A 0 0 0
ВСМПО-АВСМ 13:50:49 30 920 −40 −0.13% 30 960 30 840 30 820 31 080 30 920 191 5 906 780 88
ВТБ ао 13:50:50 71.21 +0.3 +0.42% 70.91 71.05 70.85 71.48 71.15 27 175 254 1 933 547 271 43 192
ВТБ ЗО-Т1 13:50:47 79.9999 +0.4212 +0.53% 79.5787 80.9894 79.5577 80.9894 79.7762 12 752 172 6
ВТБСУБ1-10 13:26:34 N/A 72 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-11 12:49:41 N/A 65 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-12 13:23:24 N/A 78.56 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-13 13:25:51 N/A 83 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-8 13:49:56 N/A 74 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-9 11:02:56 N/A 70 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-1 11:48:03 N/A 72 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-2 11:36:34 N/A 87.001 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-3 10:52:28 N/A 70 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-4 11:03:18 N/A 72 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-5 12:45:32 N/A 66.9 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-6 12:04:55 N/A 82 N/A N/A N/A N/A 0 0 0
ВХЗ-ао 13:51:00 290.6 −26.2 −8.27% 316.8 316.8 270 316.8 294.2 220 480 64 870 968 3 562
ВыбСудЗ ао 13:51:00 9 400 −250 −2.59% 9 650 9 500 9 400 9 500 9 450 3 28 400 2
ВыбСудЗ ап 13:43:10 N/A 8 200 N/A N/A N/A N/A 0 0 0
ГАЗ ао 13:47:55 533 +5 +0.95% 528 533 530 533 532 40 21 260 3
ГАЗ ап 13:50:24 387.5 −2.5 −0.64% 390 392 387.5 392 390 20 7 795 2
ГазК 2Б-01 10:13:06 N/A 77 N/A N/A N/A N/A 0 0 0
ГазКБЗО26Д 13:50:49 91.9446 +0.3865 +0.42% 91.5581 91.5581 91.2282 92.78 91.6802 43 3 097 467 17
ГазКЗ-Б26Е 13:50:50 78 −0.0806 −0.10% 78.0806 78.0979 77.8703 78.8997 78.1436 172 12 391 835 39
ГАЗКОН-ао 30.11.2023 18:50:02 659 +331 +100.91% 328 659 659 659 659 10 6 590 1
ГазпКап3Б1 14.01.2026 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3Б2 14.01.2026 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
Газпрнефть 13:50:49 484 +2.6 +0.54% 481.4 480.3 480.15 484.6 483.05 133 563 64 520 480 2 484
ГАЗПРОМ ао 13:50:47 122.01 +0.54 +0.44% 121.47 121.31 120.77 122.25 121.54 15 695 360 1 907 569 128 26 691
ГазпромК 2 13:39:02 89.82 −0.01 −0.01% 89.83 89.82 89.82 89.82 89.82 1 898 200 1
ГазпромК 3 13:49:28 N/A 78.99 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 1 915 N/A N/A N/A N/A 0 0 0
ГК РБК ао 13:50:24 11.315 +0.08 +0.71% 11.235 11.325 11.245 11.35 11.29 274 200 3 096 384 157
ГЛОРАКС 13:50:46 61.74 −0.66 −1.06% 62.4 63.05 61.29 63.11 62.23 168 348 10 477 017 2 279
ГМКНорНик 13:50:50 156.12 −0.94 −0.60% 157.06 156 155.08 156.46 155.8 7 535 030 1 173 900 436 15 592
ГПБУАЕОбИП 10:00:14 N/A 1 940 N/A N/A N/A N/A 0 0 0
ГР Ростов 13:12:38 43 600 −600 −1.36% 44 200 44 200 43 600 44 200 44 000 2 87 800 2
ГТМ ао 13:50:47 161.5 +0.7 +0.44% 160.8 161.3 160.2 162.1 161.2 33 200 5 352 150 344
ДВМП ао 13:50:50 52.21 +0.49 +0.95% 51.72 51.71 51.52 52.27 51.88 184 490 9 571 799 1 065
ДОМ.РФ 13:50:50 1 890.4 +10.4 +0.55% 1 880 1 890.1 1 874.3 1 902 1 889.8 74 582 140 947 620 6 463
ДонскЗР 13:50:49 4 330 +65 +1.52% 4 265 4 270 4 270 4 370 4 315 26 112 240 16
ДонскЗР п 12:47:08 2 440 −30 −1.21% 2 470 2 490 2 440 2 490 2 460 38 93 530 16
Достояние 13:48:19 11.357 +0.065 +0.58% 11.292 11.281 11.281 11.357 11.273 32 690 369 641 8
ДЭК ао 13:51:02 1.818 −0.012 −0.66% 1.83 1.831 1.811 1.848 1.826 595 000 1 086 653 232
Европлан 13:50:47 638.9 −1 −0.16% 639.9 639.9 637 642.1 639.5 183 892 117 601 737 3 592
ЕвроТранс 13:50:50 138.8 +3.8 +2.81% 135 135 134.95 138.9 137.45 2 094 175 287 868 838 13 015
ЕвроЭлтех 13:49:43 8.96 −0.14 −1.54% 9.1 8.92 8.92 9.08 9 173 290 1 558 765 240
ЗаводДИОД 13:50:49 11.67 −0.12 −1.02% 11.79 11.8 11.38 12.45 11.98 1 073 200 12 851 741 1 526
Займер ао 13:51:02 154.05 −1.4 −0.90% 155.45 155.15 153.2 155.45 154.05 29 560 4 554 233 575
ЗВЕЗДА ао 13:50:48 7.15 +0.03 +0.42% 7.12 7.24 7.06 7.24 7.16 117 000 837 770 50
ЗИЛ ао 13:50:48 4 210 0 0% 4 210 4 225 4 210 4 290 4 250 38 161 450 12
ЗПИФ АКЦ 1 14.01.2026 18:40:16 N/A 3 248 N/A N/A N/A N/A 0 0 0
ЗПИФ ВДО 13:29:01 16 800 0 0% 16 800 16 700 16 700 16 800 16 800 10 167 900 4
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 13:29:04 856 −1 −0.12% 857 858 851 858 856 139 118 980 28
ЗПИФ ФПР 13:50:02 780.5 −5.5 −0.70% 786 786 777 790 783 764 598 134 39
ЗПИФА-Т 09:50:08 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФА-ЮМ 09:53:50 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФДОМ.РФ 13:41:06 8 000 +50 +0.63% 7 950 8 100 8 000 8 100 8 050 2 16 100 2
ЗПИФКомНед 13:43:07 920 0 0% 920 920 915 920 920 325 298 410 20
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 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ЗПИФРД 13:47:32 125 200 −350 −0.28% 125 550 124 800 124 600 125 700 124 900 19 2 373 050 12
ЗПИФРД2 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ЗПИФСовр 6 09:50:22 N/A 360 000 N/A N/A N/A N/A 0 0 0
ЗПИФСовр 9 13:47:58 6.07 +0.02 +0.33% 6.05 6.06 6.05 6.08 6.08 23 977 145 707 128
ЗПИФСовр10 13:46:20 102.66 +0.07 +0.07% 102.59 102.59 102.58 102.66 102.65 5 640 578 946 27
Ижсталь ап 13:50:50 3 500 −10 −0.28% 3 510 3 540 3 500 3 540 3 500 38 133 140 7
Ижсталь2ао 13:50:18 4 060 −20 −0.49% 4 080 4 080 4 060 4 100 4 080 15 61 300 9
ИКРУСС-ИНВ 13:50:50 67.3 +0.5 +0.75% 66.8 66.5 66.5 67.3 67.2 300 20 165 13
ИНАРКТИКА 13:50:47 489.2 +1.6 +0.33% 487.6 487.5 486.9 489.2 487.9 16 005 7 808 605 1 307
ИНГРАД ао 13:50:48 1 752 +4 +0.23% 1 748 1 768 1 748 1 770 1 762 5 8 806 4
ИнтерРАОао 13:50:48 3.2485 +0.035 +1.09% 3.2135 3.214 3.2 3.262 3.232 53 980 900 174 476 191 21 289
ИПИФМирИнв 13:46:34 3 120 +140 +4.70% 2 980 2 960 2 960 3 120 2 980 2 681 7 992 600 16
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 13:50:36 21.08 +0.06 +0.29% 21.02 21.19 20.95 21.19 21.08 1 100 23 184 11
КАМАЗ 13:50:56 83.1 +0.1 +0.12% 83 83 82.3 83.1 82.8 35 140 2 911 200 371
КамчатЭ ао 13:45:39 0.435 −0.001 −0.23% 0.436 0.44 0.435 0.44 0.439 330 000 144 860 6
КамчатЭ ап 13:43:57 0.795 0 0% 0.795 0.8 0.795 0.805 0.8 30 000 24 000 3
КМЗ 13:48:35 1 314 −14 −1.05% 1 328 1 300 1 298 1 314 1 302 131 170 692 29
КоршГОК ао 13:50:26 317.45 −0.25 −0.08% 317.7 317.7 314 317.7 315.3 44 13 873 17
КрасОкт-1п 13:48:45 608 +9 +1.50% 599 595 553 608 592 2 940 1 740 040 81
КрасОкт-ао 13:51:02 1 600 +34 +2.17% 1 566 1 566 1 530 1 604 1 583 1 820 2 881 600 109
Красэсб ао 13:50:32 22.32 +0.08 +0.36% 22.24 22.32 22.1 22.38 22.2 11 500 255 340 39
Красэсб ап 13:50:49 22.72 −0.14 −0.61% 22.86 22.96 22.7 22.96 22.82 4 000 91 288 20
Кристалл 13:50:33 3.144 +0.014 +0.45% 3.13 3.116 3.116 3.158 3.148 136 100 428 404 86
КузнецкийБ 13:50:49 0.0335 +0.0001 +0.30% 0.0334 0.0331 0.0331 0.03375 0.03355 8 430 000 282 736 73
Куйбазот 13:50:41 415 +2.8 +0.68% 412.2 409.8 409.8 415 414.8 3 730 1 547 208 186
Куйбазот-п 13:50:50 453.5 +5 +1.11% 448.5 455 448.5 456 454 2 780 1 262 635 69
КурганГКао N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
КурганГКап N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
КЦ ИКС 5 13:50:50 2 527 −9.5 −0.37% 2 536.5 2 536.5 2 525.5 2 553.5 2 539.5 386 354 981 141 052 20 319
Ламбумиз 13:50:50 460 +4 +0.88% 456 454 450.5 467.5 459.5 3 875 1 780 527 168
ЛАХТА ПАРК 11:43:11 1 740 +5 +0.29% 1 735 1 740 1 740 1 740 1 740 1 1 740 1
Левенгук 13:50:59 23.8 +0.3 +1.28% 23.5 23.5 23.3 23.85 23.65 18 000 425 805 51
Лензол. ап 13:50:58 755 −10 −1.31% 765 775 740 775 750 4 628 3 478 575 463
Лензолото 13:49:37 6 240 +40 +0.65% 6 200 6 200 6 150 6 250 6 200 351 2 174 960 101
Лента ао 13:50:47 1 984.5 +8.5 +0.43% 1 976 1 988.5 1 974 1 989.5 1 982.5 8 868 17 578 871 1 200
ЛСР ао 13:50:41 685.4 −4.2 −0.61% 689.6 690 682.4 693.6 688 30 646 21 083 460 1 759
ЛУКОЙЛ 13:50:50 5 392 +6 +0.11% 5 386 5 392 5 366 5 405 5 385 150 756 811 837 381 14 256
ЛЭСК ао 13:50:50 74.6 −3.9 −4.97% 78.5 79 73 79 74.85 131 100 9 809 845 467
М.видео 13:50:47 75.95 +0.25 +0.33% 75.7 75.8 75.7 76.65 76.1 165 347 12 581 797 2 178
МагадЭн ао 13:50:42 3.06 +0.09 +3.03% 2.97 2.98 2.98 3.08 3.04 247 500 753 050 114
МагадЭн ап 13:46:30 2.2 +0.07 +3.29% 2.13 2.13 2.12 2.25 2.2 245 300 540 829 141
Магнит ао 13:50:44 3 093 +9.5 +0.31% 3 083.5 3 076 3 070.5 3 120 3 098.5 178 536 553 150 685 9 772
МаксВозм 13:07:11 N/A 1 190 N/A N/A N/A N/A 0 0 0
МГКЛ 13:51:02 2.462 −0.0085 −0.34% 2.4705 2.461 2.453 2.4925 2.473 592 800 1 465 900 601
МГТС-4ап 13:51:02 790 0 0% 790 796 788 796 792 427 338 036 154
МГТС-5ао 13:50:50 1 135 +10 +0.89% 1 125 1 125 1 125 1 145 1 130 106 119 955 35
Мегион-ао 13:48:18 415 +3 +0.73% 412 405 405 433 419 7 210 3 019 310 229
Мегион-ап 13:49:01 246.5 −2 −0.80% 248.5 247.5 245.5 251.5 248 1 860 461 165 35
Мечел ао 13:50:49 71.03 −0.91 −1.26% 71.94 71.72 70.63 72.16 71.27 3 223 534 229 737 605 14 501
Мечел ап 13:50:44 65.85 +0.6 +0.92% 65.25 65.15 64.7 66.45 65.8 952 870 62 693 703 3 121
МКБ ао 13:50:48 6.205 +0.069 +1.12% 6.136 6.154 6.137 6.237 6.179 7 001 800 43 260 735 3 344
МКБ ЗО2017 13:49:42 60.0037 −1.9963 −3.22% 62 60.0023 60.0023 61.9999 60.6686 3 143 004 3
МКБ ЗО2021 13:50:11 N/A 59.9966 N/A N/A N/A N/A 0 0 0
МКПАО "ВК" 13:50:48 288.8 +0.8 +0.28% 288 288 287.2 290.1 288.6 662 468 191 210 236 5 062
МКПАО ЮМГ 13:50:45 874.1 +27.4 +3.24% 846.7 846.7 846.7 877.8 869.1 33 130 28 794 547 3 071
ММК 13:50:50 27.67 +0.42 +1.54% 27.25 27.25 27.24 27.7 27.47 6 382 570 175 336 024 12 675
МордЭнСб 13:50:48 0.86 +0.002 +0.23% 0.858 0.858 0.852 0.86 0.858 110 000 94 280 10
МосБиржа 13:50:50 173.06 +1.25 +0.73% 171.81 172 171.22 173.22 172.46 1 412 100 243 535 850 7 329
Мостотрест 13:49:25 120.85 +0.35 +0.29% 120.5 120.75 120.5 121.7 121.25 22 270 2 699 740 201
МТС Банк 13:51:02 1 346 −6 −0.44% 1 352 1 345 1 342 1 354 1 347 15 640 21 070 932 1 023
МТС-ао 13:50:50 218.6 −0.05 −0.02% 218.65 218.7 218.45 221 219.6 1 331 240 292 338 847 9 662
НЕФАЗ 13:46:21 283 +2.5 +0.89% 280.5 282 281 284 282.5 520 147 000 15
Нижкамшина 13:46:22 39.6 −0.2 −0.50% 39.8 39.9 39.1 39.9 39.4 18 200 717 125 30
НКНХ ао 13:50:55 78.65 +0.2 +0.25% 78.45 79.45 78.5 79.45 78.85 11 580 912 897 102
НКНХ ап 13:50:32 60.3 +0.16 +0.27% 60.14 60.24 60.12 60.34 60.26 19 610 1 181 617 243
НКХП ао 13:51:02 492 +11 +2.29% 481 482 482 492.5 487.5 20 010 9 756 790 402
НЛМК ао 13:51:02 104.26 +0.94 +0.91% 103.32 103.52 103.1 104.38 103.84 1 495 690 155 322 565 4 500
НМТП ао 13:50:47 8.595 +0.085 +1.00% 8.51 8.585 8.515 8.6 8.57 2 648 100 22 694 422 1 237
НоваБев ао 13:50:50 420 +7.4 +1.79% 412.6 412.8 411.4 422 417.8 284 513 118 852 433 4 678
Новатэк ао 13:50:50 1 149.8 +8 +0.70% 1 141.8 1 143 1 140.2 1 158.8 1 149.2 880 279 1 011 568 360 20 891
ОблигацииР 10:00:10 N/A N/A N/A N/A N/A N/A 0 0 0
ОВК ао 13:50:47 30.18 +0.16 +0.53% 30.02 30.12 29.94 30.3 30.1 666 967 20 078 120 2 357
ОГК-2 ао 13:50:50 0.3433 +0.0021 +0.62% 0.3412 0.3419 0.3406 0.3468 0.3433 60 200 000 20 669 317 1 753
Озон 13:50:50 4 395 +12 +0.27% 4 383 4 383 4 366.5 4 420 4 393 148 409 651 980 584 10 865
ОМЗ-ап 13:29:05 11 700 +20 +0.17% 11 680 11 820 11 700 11 820 11 780 5 58 920 4
ОПИФ MM 12:50:28 1 340 −19 −1.40% 1 359 1 360 1 340 1 360 1 350.5 54 72 922 20
ОргСинт ао 13:51:02 66.7 +1 +1.52% 65.7 65.6 65.6 67.6 66.8 100 820 6 732 477 501
ОргСинт ап 13:50:50 17 +0.03 +0.18% 16.97 17 16.95 17.08 17.01 76 590 1 303 166 316
ОРЕОЛСтрой 12:01:31 N/A 8 200 N/A N/A N/A N/A 0 0 0
ПавлАвт ао 13:44:48 9 860 +100 +1.02% 9 760 9 800 9 740 9 860 9 780 5 48 920 5
ПАРУС-ДВН 13:48:38 1 160 −1 −0.09% 1 161 1 161 1 159 1 162 1 161 1 939 2 250 372 60
ПАРУС-ЗОЛЯ 13:48:59 914 +2 +0.22% 912 914 912 915 914 6 071 5 546 146 83
ПАРУС-КРАС 13:49:44 919 0 0% 919 919 916 920 918 1 652 1 516 862 72
ПАРУС-ЛОГ 13:46:18 1 399 +1 +0.07% 1 398 1 398 1 396 1 399 1 398 580 810 939 45
ПАРУС-МАКС 13:46:47 1 635 +3 +0.18% 1 632 1 641 1 615 1 641 1 632 2 329 3 800 334 89
ПАРУС-НОРД 13:50:43 1 351 +9 +0.67% 1 342 1 346 1 342 1 360 1 354 2 217 3 002 190 121
ПАРУС-ОЗН 13:49:10 9 044 −17 −0.19% 9 061 9 057 9 001 9 061 9 027 68 613 861 19
ПАРУС-СБЛ 13:48:23 1 819 +44 +2.48% 1 775 1 778 1 776 1 820 1 797 536 963 200 91
ПАРУС-ТРМ 13:50:16 900 +1 +0.11% 899 900 899 900 899 5 481 4 929 730 61
Перловский 13:47:35 1 640 +5 +0.31% 1 635 1 675 1 640 1 675 1 645 10 16 435 2
ПермьЭнСб 13:50:50 505.6 +3.6 +0.72% 502 504.6 493.8 509.9 499.5 17 860 8 921 331 629
ПермьЭнС-п 13:50:50 556.8 +26 +4.90% 530.8 530.6 525.2 559.2 540.2 10 610 5 731 396 399
ПИК ао 13:50:49 452.1 −2.1 −0.46% 454.2 454 451.3 456 453.1 610 307 276 512 885 7 892
ПИФ Акции 13:47:55 53.8 −0.05 −0.09% 53.85 53.8 53.45 53.85 53.7 43 470 2 335 362 45
ПИФ Аленка 13:49:49 N/A 24 800 N/A N/A N/A N/A 0 0 0
ПИФ АТРИУМ 13:36:34 2 440 +140 +6.09% 2 300 2 315 2 310 2 440 2 400 12 28 775 8
ПИФ КВАНТ 10:18:01 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФ Коллек 12:11:09 N/A 84 000 N/A N/A N/A N/A 0 0 0
ПИФ КОНСЕР 12:12:30 N/A 2 650 N/A N/A N/A N/A 0 0 0
ПИФ СЖилН 12.01.2026 10:03:51 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВ20 12:08:35 N/A 92 500 N/A N/A N/A N/A 0 0 0
ПИФАКТИВ21 12:09:13 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВФЛ 10:04:07 N/A 150 000 N/A N/A N/A N/A 0 0 0
ПИФАльфАП2 12:09:40 N/A 246 000 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 13:34:44 12 140 −104 −0.85% 12 244 12 262 12 140 12 262 12 152 11 133 662 2
ПИФАрсСИ 13:47:29 10 892 −2 −0.02% 10 894 10 890 10 890 10 892 10 892 28 304 968 2
ПИФГРИНФЛО 13:08:28 7 900 −20 −0.25% 7 920 7 900 7 890 7 970 7 910 76 600 910 10
ПИФЗалЗайм 13:36:05 1 600 0 0% 1 600 1 600 1 600 1 600 1 600 20 32 000 2
ПИФИнМосБр 13:47:31 9 055 −40 −0.44% 9 095 9 060 9 055 9 060 9 055 6 54 335 2
ПИФКазна 13:45:54 104.9 −0.4 −0.38% 105.3 105.1 104.7 105.1 104.85 20 740 2 174 884 67
ПИФКоммИнв 09:50:08 N/A 1 835 N/A N/A N/A N/A 0 0 0
ПИФПарки2 13:19:43 1 098 −19.5 −1.74% 1 117.5 1 096 1 093 1 098 1 096.5 37 40 568 4
ПИФПромПар 13:35:36 N/A 49 000 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 13:45:45 N/A 1 173 N/A N/A N/A N/A 0 0 0
Полюс 13:50:47 2 556.6 −36.6 −1.41% 2 593.2 2 565.4 2 539.2 2 574.8 2 556.6 399 090 1 020 325 771 20 584
Приморье 11:32:52 26 000 0 0% 26 000 26 000 26 000 26 000 26 000 1 26 000 1
РазумИнвес 13:30:55 870 −5 −0.57% 875 870 870 870 870 46 40 020 1
Распадская 13:50:49 166 −1.2 −0.72% 167.2 166.1 165.1 167.35 165.95 95 040 15 773 324 670
РГС СК ао 13:50:50 0.2232 −0.007 −3.04% 0.2302 0.231 0.221 0.2326 0.225 12 981 000 2 921 541 348
РДБанк ао 13:51:02 122.5 −1.5 −1.21% 124 125 122 125 123 6 210 764 070 137
РенДохПРО 13:49:59 1 541 +10 +0.65% 1 531 1 532 1 531 1 541 1 535.5 424 651 027 20
Ренессанс 13:50:44 93.1 +1.02 +1.11% 92.08 92.34 92.04 93.68 92.96 782 060 72 697 048 4 097
Рентал ПРО 13:49:03 992.9 +2.8 +0.28% 990.1 991.8 988.3 993.4 992.2 769 762 969 39
РЖД 1Б-02 10:53:10 N/A 82.71 N/A N/A N/A N/A 0 0 0
РЖД 1Б-03 10:53:10 N/A 86.74 N/A N/A N/A N/A 0 0 0
РЖД 1Б-04 10:47:13 N/A 92.3 N/A N/A N/A N/A 0 0 0
РЖД 1Б-05 10:47:12 N/A 81 N/A N/A N/A N/A 0 0 0
РЖД 1Б-06 10:13:50 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 10:13:06 N/A 96.2 N/A N/A N/A N/A 0 0 0
РН-ЗапСиб 13:40:15 74.4 −0.4 −0.53% 74.8 75.2 74.4 75.2 74.6 480 35 780 8
РОСИНТЕРао 13:40:24 102.4 +0.8 +0.79% 101.6 103.2 101.6 103.2 102 570 58 136 13
Роснефть 13:50:50 395.35 +1.8 +0.46% 393.55 393.55 392 396.75 394.15 847 918 334 195 355 11 941
Россети 13:50:49 0.0765 +0.00018 +0.24% 0.07632 0.07592 0.07572 0.0767 0.0763 567 480 000 43 297 088 2 208
Россети СК 13:50:24 17.24 −0.08 −0.46% 17.32 17.34 17.08 17.42 17.22 3 630 62 531 36
Россети Ур 13:50:41 0.489 +0.014 +2.95% 0.475 0.4748 0.4748 0.4936 0.487 38 710 000 18 853 074 1 088
РоссЦентр 13:50:49 0.89 +0.0026 +0.29% 0.8874 0.8904 0.8806 0.9032 0.895 42 452 000 37 995 102 2 921
РоссЮг ао 13:50:50 0.08165 +0.0011 +1.37% 0.08055 0.0814 0.08065 0.08315 0.08215 36 840 000 3 026 377 343
Ростел -ао 13:50:49 63.6 +0.03 +0.05% 63.57 63.74 63.25 64.69 63.97 2 830 930 181 086 134 8 447
Ростел -ап 13:50:36 61.9 +0.15 +0.24% 61.75 62 61.65 62.6 62.15 491 760 30 573 268 1 629
РсетВол ао 13:50:52 0.1537 +0.004 +2.67% 0.1497 0.15025 0.1497 0.1538 0.15205 86 750 000 13 189 261 1 094
РСетиЛЭ 13:50:49 16.3 −0.03 −0.18% 16.33 16.4 16.24 16.51 16.39 96 900 1 588 403 215
РСетиЛЭ-п 13:50:49 300.35 +3.15 +1.06% 297.2 296 295.55 301 298.15 52 380 15 618 373 919
РСетиМР ао 13:50:50 1.5315 +0.0115 +0.76% 1.52 1.5155 1.515 1.539 1.5305 5 469 000 8 369 823 888
РСетиСЗ ао 13:50:51 0.1077 +0.00085 +0.80% 0.10685 0.10605 0.10605 0.1084 0.10765 68 040 000 7 324 737 538
РСетиЦП ао 13:50:50 0.578 +0.0058 +1.01% 0.5722 0.572 0.569 0.5795 0.5755 52 560 000 30 249 155 1 524
РсетСиб ао 13:50:50 0.4975 −0.001 −0.20% 0.4985 0.4985 0.4945 0.5055 0.4995 6 593 000 3 292 977 568
РСТомск ао 13:47:34 0.738 −0.004 −0.54% 0.742 0.748 0.738 0.748 0.74 90 000 66 620 7
РСТомск ап 13:40:41 0.473 −0.003 −0.63% 0.476 0.481 0.473 0.481 0.476 80 000 38 080 7
РСХБ Акции 13:45:39 4 520 +80 +1.80% 4 440 4 430 4 430 4 520 4 430 60 266 070 3
РСХБ Облиг 13:50:40 3 120 +15 +0.48% 3 105 3 115 3 105 3 120 3 115 5 15 565 4
РСХБ Сбал 13:47:24 3 155 −10 −0.32% 3 165 3 155 3 155 3 155 3 155 5 15 775 1
РСХБДолРын 13:16:04 N/A 1 485 N/A N/A N/A N/A 0 0 0
РуАк120/80 10:00:10 N/A N/A N/A N/A N/A N/A 0 0 0
Русагро 13:50:47 113.78 +0.16 +0.14% 113.62 113.62 113.22 114.28 113.6 254 970 28 966 465 2 930
РУСАЛ ао 13:50:50 36.775 −0.705 −1.88% 37.48 37.3 36.565 37.715 36.98 31 879 450 1 178 947 188 28 593
РусГидро 13:50:50 0.4081 −0.0031 −0.75% 0.4112 0.4112 0.4065 0.4141 0.4104 135 786 000 55 723 593 4 277
Русолово 13:50:44 0.6036 −0.029 −4.58% 0.6326 0.6318 0.5984 0.6318 0.6118 117 458 000 71 852 577 5 196
РуссНфт ао 13:50:46 100.75 +0.3 +0.30% 100.45 99.25 99.1 101.95 100.55 2 535 417 254 985 825 8 017
РязЭнСб 13:50:48 35.78 −0.12 −0.33% 35.9 36.18 35 36.5 35.82 35 700 1 278 650 77
СамарЭн-ао 13:46:57 2.79 +0.025 +0.90% 2.765 2.765 2.705 2.845 2.785 245 000 681 755 48
СамарЭн-ап 13:48:38 2.64 +0.005 +0.19% 2.635 2.68 2.62 2.68 2.645 158 000 417 665 31
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 13:50:50 937 +2.5 +0.27% 934.5 934.5 928 940 935 330 820 309 316 182 7 203
СаратНПЗ 13:48:49 12 450 +1 500 +13.70% 10 950 11 750 11 250 12 900 12 300 371 4 555 750 196
СаратНПЗ-п 13:50:39 7 620 +420 +5.83% 7 200 7 220 7 220 7 700 7 560 1 100 8 306 660 482
СаратЭн-ао 13:47:03 0.507 −0.014 −2.69% 0.521 0.519 0.5 0.519 0.511 5 140 000 2 628 820 112
СаратЭн-ап 13:47:05 0.384 +0.0025 +0.66% 0.3815 0.381 0.3775 0.384 0.3795 6 110 000 2 317 665 31
Сахэнер ао 13:50:48 3.25 −0.01 −0.31% 3.26 3.265 3.25 3.285 3.26 44 100 143 662 28
Сбербанк 13:50:50 298.08 −0.5 −0.17% 298.58 298.25 297.4 299.8 298.29 6 647 577 1 982 917 209 43 928
Сбербанк-п 13:50:50 297.92 −0.14 −0.05% 298.06 298.47 297 299.1 297.91 522 646 155 704 016 8 306
Светофор 13:50:34 15.34 +0.24 +1.59% 15.1 15.1 15.06 15.58 15.26 239 671 3 658 634 824
Светофор п 13:51:02 27.2 −0.25 −0.91% 27.45 27.45 26.5 27.45 27 108 405 2 925 440 1 668
СевСт-ао 13:50:50 939.4 +12.6 +1.36% 926.8 926.8 926.8 939.8 933 179 178 167 182 049 9 357
Сегежа 13:50:50 1.169 +0.005 +0.43% 1.164 1.164 1.158 1.17 1.164 22 836 400 26 592 477 1 995
Селигдар 13:50:49 45.74 −0.61 −1.32% 46.35 45.8 45.27 46.19 45.64 3 350 340 152 920 783 5 781
Синара 13:13:08 N/A 127 000 N/A N/A N/A N/A 0 0 0
СинараВОбл 09:53:52 N/A N/A N/A N/A N/A N/A 0 0 0
Система ао 13:50:50 12.934 +0.096 +0.75% 12.838 12.799 12.779 12.958 12.871 18 989 700 244 416 891 8 142
Славн-ЯНОС 13:50:49 15.95 −0.05 −0.31% 16 16 15.85 16.15 16 2 300 36 835 14
Слав-ЯНОСп 13:50:51 9.34 +0.02 +0.21% 9.32 9.36 9.24 9.36 9.28 11 600 107 762 24
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 13:50:49 12.315 +0.045 +0.37% 12.27 12.265 12.23 12.345 12.29 8 279 900 101 772 781 3 840
СовкомЗО-1 13:51:02 N/A 74.0258 N/A N/A N/A N/A 0 0 0
СовкомЗО-2 13:50:50 N/A 90.18 N/A N/A N/A N/A 0 0 0
СовкомЗО-3 12:10:44 N/A 37.7999 N/A N/A N/A N/A 0 0 0
СовкомТ101 13:50:56 N/A 96.4999 N/A N/A N/A N/A 0 0 0
Совкомфлот 13:50:50 73.9 +0.4 +0.54% 73.5 73.35 73.22 74.28 73.87 834 570 61 652 104 4 465
СоврАрБиз2 11:23:33 N/A 200 000 N/A N/A N/A N/A 0 0 0
СоврАрБиз3 13:46:41 900 0 0% 900 900 895 905 900 10 264 9 237 620 38
СОЛЛЕРС 13:50:49 568.5 +2 +0.35% 566.5 571 563.5 571 567 13 591 7 704 130 691
СПБ Биржа 13:50:48 247.7 +3.3 +1.35% 244.4 244.1 243.8 248.8 246.4 1 679 644 413 865 256 8 416
СтаврЭнСб 13:46:51 4.375 −0.12 −2.67% 4.495 4.515 4.32 4.54 4.445 690 000 3 066 510 66
СтаврЭнСбп 13:50:46 5.335 0 0% 5.335 5.23 5.23 5.335 5.3 71 000 376 465 36
СТГ 13:50:19 1.59 +0.0445 +2.88% 1.5455 1.56 1.546 1.595 1.5765 923 300 1 455 813 842
Сургнфгз 13:50:50 22.04 +0.05 +0.23% 21.99 21.905 21.85 22.11 22 5 858 200 128 887 763 2 795
Сургнфгз-п 13:50:58 43.14 +0.06 +0.14% 43.08 43.07 42.81 43.235 43.01 5 399 940 232 264 167 10 880
СФНАрБиз7 13:47:04 99 800 +800 +0.81% 99 000 99 400 99 400 99 800 99 600 10 996 200 10
СФНАрБизн 13:24:39 510 000 0 0% 510 000 510 000 510 000 510 000 510 000 1 510 000 1
ТамбЭнСб 13:50:35 1.698 +0.078 +4.81% 1.62 1.632 1.614 1.77 1.732 5 457 000 9 448 134 687
ТамбЭнСб-п 13:50:49 1.08 +0.062 +6.09% 1.018 1.032 1.032 1.102 1.074 2 210 000 2 371 760 79
Татнфт 3ао 13:50:50 563.4 +6.3 +1.13% 557.1 556 555.8 565.4 561.4 784 722 440 552 404 18 751
Татнфт 3ап 13:50:50 527 +5.9 +1.13% 521.1 521.1 520.6 528.8 525 133 774 70 233 253 4 152
Таттел. ао 13:50:50 0.604 +0.0005 +0.08% 0.6035 0.6055 0.601 0.6095 0.6055 1 371 000 829 893 278
ТГК-1 13:51:02 0.006304 −0.000038 −0.60% 0.006342 0.006342 0.00627 0.006394 0.00633 1 901 300 000 12 033 762 824
ТГК-14 13:50:42 0.00554 +0.00009 +1.65% 0.00545 0.00547 0.00544 0.00554 0.0055 757 800 000 4 166 485 544
ТГК-2 13:50:42 0.006175 −0.00002 −0.32% 0.006195 0.00619 0.006175 0.00622 0.006195 142 000 000 879 650 74
ТГК-2 ап 13:50:54 0.00883 −0.00004 −0.45% 0.00887 0.00888 0.00879 0.00888 0.00883 8 100 000 71 520 20
Телеграф 13:50:43 9.44 0 0% 9.44 9.42 9.38 9.46 9.42 15 000 141 250 21
Телеграф-п 13:47:01 6 −0.08 −1.32% 6.08 6.12 6 6.16 6.06 118 700 720 114 116
ТЕПЛАНТ ао 13:51:02 4.1 0 0% 4.1 4.14 4.098 4.194 4.126 280 300 1 156 643 255
ТЗА ао 13:50:46 129.5 −2.5 −1.89% 132 132 128.5 132 130.5 7 320 955 660 65
ТКБ СУБ-ЗО 13:21:10 N/A 112.5 N/A N/A N/A N/A 0 0 0
ТКБИП Сбал 10:00:09 N/A 9 100 N/A N/A N/A N/A 0 0 0
ТКЗамещОбл 13:37:00 909 −1 −0.11% 910 918 905 919 909 189 171 797 38
ТКЗКК ап 13:50:48 14.18 −0.1 −0.70% 14.28 14.04 14.04 14.28 14.2 4 200 59 660 14
ТМК ао 13:50:50 101.44 +0.34 +0.34% 101.1 101.4 100.94 101.6 101.28 66 720 6 757 176 836
ТНСэКубань 13:50:04 821 +11.5 +1.42% 809.5 805.5 802.5 849.5 826.5 1 430 1 181 840 53
ТНСэМаЭл-п 13:47:22 51.7 −0.4 −0.77% 52.1 51.6 51.1 52 51.5 3 200 164 900 10
ТНСэнВорон 13:50:29 361 0 0% 361 362 358 363 360 1 650 594 125 47
ТНСэнВор-п 13:51:02 142.6 −2.6 −1.79% 145.2 142.8 142.6 145.2 143.6 200 28 714 16
ТНСэнМарЭл 13:43:50 57.5 −0.4 −0.69% 57.9 57.6 57.5 57.6 57.5 300 17 260 3
ТНСэнНН ао 13:50:49 4 350 +40 +0.93% 4 310 4 300 4 260 4 350 4 290 115 493 590 38
ТНСэнНН ап 13:50:49 1 358 +10 +0.74% 1 348 1 356 1 326 1 358 1 350 202 272 504 18
ТНСэнрг ао 13:48:17 3 745 +50 +1.35% 3 695 3 695 3 655 3 745 3 725 258 960 760 67
ТНСэнРст 13:50:50 3.575 +0.03 +0.85% 3.545 3.515 3.485 3.575 3.525 182 000 641 915 54
ТНСэнРст-п 13:50:50 1.488 +0.014 +0.95% 1.474 1.484 1.472 1.498 1.488 46 000 68 452 15
ТНСэнЯр 13:48:59 804 −10 −1.23% 814 804 804 804 804 10 8 040 1
ТНСэнЯр-п 13:50:47 191 +4.5 +2.41% 186.5 190 188 191 189.5 1 300 246 210 23
Транснф ап 13:50:50 1 407.8 +11.8 +0.85% 1 396 1 396 1 391 1 408.2 1 398 102 930 143 894 860 5 632
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 13:50:50 3 204.2 −0.2 −0.01% 3 204.4 3 204 3 194 3 217 3 203.8 640 928 2 053 387 118 18 721
УралСиб ао 13:42:33 0.1165 +0.0011 +0.95% 0.1154 0.1173 0.1154 0.1173 0.1164 1 120 000 130 387 29
УрКузница 13:50:50 282.15 −1.85 −0.65% 284 283.95 280.05 284 281.45 764 215 046 82
Фармсинтез 13:50:53 3.2 −0.015 −0.47% 3.215 3.215 3.165 3.235 3.205 1 608 800 5 152 709 640
ФЖН-1 11:31:44 1 093.9 −9.7 −0.88% 1 103.6 1 093.9 1 093.9 1 093.9 1 093.9 3 3 282 1
Фикс Прайс 13:50:50 0.5796 +0.0016 +0.28% 0.578 0.5781 0.5733 0.584 0.5795 84 414 000 48 916 141 2 332
ФондКонс 13:49:03 111.7 −0.1 −0.09% 111.8 111.9 111.6 111.9 111.85 751 84 015 19
ФондПервый 13:50:36 196.5 +0.5 +0.26% 196 196 196 196.5 196 12 2 354 4
Фондсуб1 13:02:19 9 600 0 0% 9 600 9 600 9 600 9 600 9 600 120 1 152 000 2
Фондсуб2 13:05:51 10 100 0 0% 10 100 10 000 10 000 10 100 10 000 23 230 100 3
ФондСубРуб 13:33:32 10 800 +200 +1.89% 10 600 11 200 10 800 11 400 11 200 18 201 000 6
ФосАгро ао 13:50:57 6 321 +16 +0.25% 6 305 6 320 6 289 6 332 6 312 7 816 49 336 987 2 212
ХаризмИдеи 13:09:02 N/A 4 140 N/A N/A N/A N/A 0 0 0
ХеджФондА+ 10:00:29 N/A 1 104 N/A N/A N/A N/A 0 0 0
ХеджФондД1 10:00:29 N/A 1 094 N/A N/A N/A N/A 0 0 0
ХеджФондД5 10:00:29 N/A 1 408 N/A N/A N/A N/A 0 0 0
ХеджФондР5 11:47:14 2 227 +94 +4.41% 2 133 2 227 2 227 2 227 2 227 2 4 454 1
ХеджФондЮ5 13:45:02 N/A 1 569 N/A N/A N/A N/A 0 0 0
Химпром ап 13:47:20 22.56 +0.12 +0.53% 22.44 22.32 22.32 22.62 22.46 32 400 727 532 31
Хэдхантер 13:50:58 2 909 −9 −0.31% 2 918 2 918 2 899 2 935 2 909 41 559 120 911 515 3 564
ХЭНДЕРСОН 13:50:45 518.4 −0.4 −0.08% 518.8 518.6 515.8 521.2 517.8 14 020 7 259 431 1 132
ЦИАН 13:51:00 582.8 +5 +0.87% 577.8 577.8 577.4 583.2 581.4 33 764 19 629 849 1 492
ЦМТ ао 13:46:39 14.68 +0.02 +0.14% 14.66 14.76 14.66 14.76 14.68 2 100 30 838 15
ЦМТ ап 13:50:50 12.76 +0.12 +0.95% 12.64 12.64 12.64 12.78 12.74 3 900 49 686 17
ЧеркизГ-ао 13:50:30 3 525 +133 +3.92% 3 392 3 401 3 380 3 600 3 522 7 762 27 339 843 1 168
ЧКПЗ ао 13:25:46 16 800 0 0% 16 800 16 800 16 800 16 800 16 800 1 16 800 1
ЧМК ао 13:50:49 4 390 +15 +0.34% 4 375 4 345 4 275 4 390 4 375 229 1 002 005 30
ЭЛ5Энер ао 13:51:02 0.511 −0.0036 −0.70% 0.5146 0.5134 0.5078 0.5178 0.5128 14 692 000 7 534 782 534
ЭН+ГРУП ао 13:50:49 487.15 +1.3 +0.27% 485.85 485 480.3 490 484.5 261 413 126 654 695 4 601
ЭнергияРКК 13:49:15 16 910 −390 −2.25% 17 300 17 330 16 580 17 800 17 270 1 224 21 142 510 704
ЭсЭфАй ао 13:50:47 849.4 +1 +0.12% 848.4 846.8 841.8 851.8 847.8 55 919 47 403 403 3 206
ЭталонГруп 13:51:02 38.06 −0.16 −0.42% 38.22 38.16 37.98 38.36 38.1 528 361 20 128 246 1 867
ЮГК 13:50:49 0.5794 −0.0024 −0.41% 0.5818 0.578 0.5722 0.5815 0.5759 394 695 000 227 314 238 8 010
ЮжКузб. ао 13:47:40 908 +8 +0.89% 900 896 896 914 906 59 53 400 18
Юнипро ао 13:51:02 1.447 +0.006 +0.42% 1.441 1.443 1.44 1.451 1.447 42 690 000 61 761 496 1 387
ЮТэйр ао 13:50:48 11.39 +0.08 +0.71% 11.31 11.27 11.27 11.48 11.35 29 400 333 654 48
ЮУНК ао 13:50:55 4 710 −60 −1.26% 4 770 4 770 4 690 4 770 4 720 423 1 994 720 153
Яковлев-3 13:50:38 26 +0.18 +0.70% 25.82 25.88 25.84 26.2 25.98 833 900 21 667 106 744
Якутскэн-п 13:40:22 0.353 +0.005 +1.44% 0.348 0.347 0.347 0.353 0.352 290 000 102 040 10
Якутскэнрг 13:39:55 0.422 −0.001 −0.24% 0.423 0.425 0.419 0.425 0.422 80 000 33 760 6
ЯНДЕКС 13:50:47 4 530 −12 −0.26% 4 542 4 542 4 504 4 577 4 533 210 120 952 441 233 12 311
ЯТЭК ао 13:50:50 44 −0.1 −0.23% 44.1 44.3 43.95 44.45 44.2 10 100 446 404 220
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.
