| Тикер | Время | Цена | Объем за день | Кол-во сделок |
|---|
| сделки | пред закр | откр | мин | макс | срвзв | шт | руб
|
|---|
| +МосЭнерго | 23.08.2024 23:50:03 | 2.4345 | −0.046 | −1.85% | 2.4805 | 2.4805 | 2.368 | 2.4925 | 2.422 | 30 626 000 | 74 171 606 | 3 747
| | 2хОФЗ | 23.08.2024 23:50:03 | 100 350 | −1 350 | −1.33% | 101 700 | 101 900 | 100 000 | 101 900 | 100 500 | 46 | 4 622 950 | 24
| | AAG-01 | 23.08.2024 18:50:01 | 95.89 | −0.01 | −0.01% | 95.9 | 96.47 | 95.04 | 96.5 | 95.67 | 525 | 502 264 | 52
| | AGROFRGT01 | 23.08.2024 18:48:26 | 99.97 | −0.22 | −0.22% | 100.19 | 100.21 | 99.97 | 100.52 | 100.14 | 2 377 | 2 380 270 | 270
| | AGRO-гдр | 23.08.2024 23:50:03 | 1 218.6 | −5.4 | −0.44% | 1 224 | 1 213.6 | 1 207.6 | 1 245.6 | 1 217.4 | 156 891 | 190 994 746 | 6 997
| | AKGD ETF | 23.08.2024 19:00:03 | 164.74 | +3.2 | +1.98% | 161.54 | 162.56 | 161.24 | 164.98 | 164.1 | 34 022 | 5 569 127 | 1 799
| | AKMM ETF | 23.08.2024 23:50:03 | 125.23 | +0.18 | +0.14% | 125.05 | 125.19 | 125.19 | 125.26 | 125.21 | 7 340 235 | 919 147 759 | 3 601
| | AKQU ETF | 23.08.2024 23:50:03 | 6 960 | −120 | −1.69% | 7 080 | 7 060 | 6 960 | 7 060 | 7 000 | 790 | 5 531 400 | 23
| | AKUP ETF | 23.08.2024 19:00:03 | 9.95 | −0.06 | −0.60% | 10.01 | 10.04 | 9.93 | 10.06 | 10 | 5 296 438 | 52 941 647 | 139 527
| | AMNR ETF | 23.08.2024 23:50:03 | 109.88 | +0.161 | +0.15% | 109.719 | 109.868 | 109.868 | 109.88 | 109.812 | 2 213 593 | 243 224 046 | 247
| | AMNY ETF | 23.08.2024 19:00:03 | 1 182.8 | +0.09 | +0.01% | 1 182.71 | 1 184.19 | 1 182.8 | 1 184.19 | 1 190.28 | 2 | 2 367 | 2
| | AMRE ETF | 23.08.2024 19:00:03 | 96.3 | −2.2 | −2.23% | 98.5 | 100.1 | 96.1 | 100.2 | 97.4 | 1 498 | 145 831 | 114
| | AMRH ETF | 23.08.2024 19:00:03 | 121.1 | +0.1 | +0.08% | 121 | 121.1 | 120.5 | 121.2 | 120.9 | 135 | 16 324 | 19
| | ANTERRA-02 | 23.08.2024 18:50:02 | 96.2 | −0.06 | −0.06% | 96.26 | 96.93 | 96 | 96.96 | 96.19 | 1 238 | 1 190 796 | 190
| | BCS GMf11 | 28.01.2022 16:33:38 | N/A | | | 103.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS GMf5 | 25.02.2022 20:17:56 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS GMf8 | 25.02.2022 19:18:54 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS MICEX | 20.07.2021 13:17:48 | N/A | | | 128.42 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS PFGR | 25.02.2022 19:01:53 | N/A | | | 122.38 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS01/25 | 25.06.2024 18:48:21 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS06/25-4 | 25.02.2022 23:50:02 | 78.9 | +11.46 | +16.99% | 67.44 | 74.57 | 74.57 | 78.9 | 77.6 | 10 | 776 020 | 3
| | BCS06/25-5 | 25.02.2022 23:50:02 | 60.5 | 0 | 0% | 60.5 | 60.5 | 60.5 | 60.5 | 60.5 | 1 | 60 500 | 1
| | BCS06/25-7 | 25.02.2022 23:45:16 | N/A | | | 72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS06/25-9 | 25.02.2022 20:46:28 | N/A | | | 76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS06/25-A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | BCS07/26-2 | 25.02.2022 19:33:40 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS08/24-2 | 22.02.2022 21:37:33 | N/A | | | 60 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS10/25 | 25.02.2022 19:05:51 | N/A | | | 69.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS11/24-4 | 25.02.2022 19:55:10 | N/A | | | 53.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS11/24-8 | 25.02.2022 19:59:12 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS12/24-2 | 25.02.2022 23:50:02 | 67 | +2.89 | +4.51% | 64.11 | 67 | 65.16 | 67 | 66.63 | 5 | 333 150 | 4
| | BCS12/24-4 | 25.02.2022 19:47:46 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS12/24-B | 25.02.2022 23:32:44 | N/A | | | 76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS12/24-D | 25.02.2022 23:35:27 | N/A | | | 75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS12/25-4 | 25.02.2022 23:50:02 | 77.36 | +22.34 | +40.60% | 55.02 | 77.36 | 77.36 | 77.36 | 77.36 | 1 | 77 360 | 1
| | BCS12/25-6 | 25.02.2022 23:31:44 | N/A | | | 70.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS12/25-7 | 25.02.2022 19:02:01 | N/A | | | 48.63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS12/26-2 | 25.02.2022 19:18:35 | N/A | | | 60.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCSB ETF | 23.08.2024 23:50:03 | 12.066 | −0.05 | −0.41% | 12.116 | 12.114 | 11.99 | 12.114 | 12.05 | 9 729 | 117 236 | 149
| | BCSD ETF | 23.08.2024 23:50:03 | 10.114 | +0.014 | +0.14% | 10.1 | 10.111 | 10.111 | 10.114 | 10.114 | 7 909 534 | 79 996 537 | 390
| | BLR-27 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | BLR-30 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | BLR-31 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | BOND ETF | 23.08.2024 23:50:03 | 1 158.6 | −2 | −0.17% | 1 160.6 | 1 161.6 | 1 158.4 | 1 170.4 | 1 159.4 | 626 | 725 744 | 55
| | CIAN-адр | 23.08.2024 19:00:03 | 632.6 | −19.4 | −2.98% | 652 | 652.2 | 621 | 655 | 632.6 | 47 141 | 29 819 295 | 3 706
| | CNYM ETF | 23.08.2024 23:50:03 | 131.1 | −1.63 | −1.23% | 132.73 | 130.64 | 130.6 | 132.1 | 132.16 | 25 260 | 3 309 241 | 238
| | CTRLлиз1Р1 | 23.08.2024 18:50:01 | 88.81 | −0.78 | −0.87% | 89.59 | 89.41 | 88.01 | 89.77 | 89.04 | 1 510 | 1 344 509 | 244
| | CTRLлиз1Р2 | 23.08.2024 18:50:02 | 94.02 | −0.17 | −0.18% | 94.19 | 94.3 | 93.52 | 94.33 | 94.04 | 1 074 | 1 009 944 | 200
| | EQMX ETF | 23.08.2024 23:50:03 | 126.45 | −1.65 | −1.29% | 128.1 | 128.1 | 124.45 | 128.55 | 126.75 | 1 607 827 | 203 760 232 | 7 987
| | ESGE ETF | 23.08.2024 23:50:03 | 81.28 | −1.12 | −1.36% | 82.4 | 82.02 | 80 | 82.28 | 80.94 | 3 820 | 309 184 | 160
| | ESGR ETF | 23.08.2024 19:00:03 | 1 142 | −47.5 | −3.99% | 1 189.5 | 1 157.5 | 1 142 | 1 167.5 | 1 156 | 25 | 28 899 | 8
| | ETF AKMB | 23.08.2024 23:50:03 | 1.3632 | −0.0068 | −0.50% | 1.37 | 1.371 | 1.3612 | 1.3718 | 1.3662 | 5 711 564 | 7 802 077 | 14 590
| | ETF AKME | 23.08.2024 23:50:03 | 165.18 | −1.12 | −0.67% | 166.3 | 166.42 | 163.12 | 167.4 | 165.1 | 99 180 | 16 397 653 | 2 136
| | ETF DIVD | 23.08.2024 23:50:03 | 1 063 | −16.2 | −1.50% | 1 079.2 | 1 079 | 1 050 | 1 082.2 | 1 061.4 | 1 963 | 2 083 653 | 285
| | ETF GROD | 23.08.2024 23:50:03 | 768 | −14.5 | −1.85% | 782.5 | 781.5 | 761.5 | 781.5 | 773 | 138 | 106 694 | 33
| | ETLN-гдр | 23.08.2024 19:00:03 | 71.08 | −1.64 | −2.26% | 72.72 | 73.72 | 70.06 | 73.82 | 72.74 | 395 569 | 28 775 458 | 4 286
| | 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 | 23.08.2024 23:50:03 | 189.2 | −8.9 | −4.49% | 198.1 | 198 | 181.6 | 199 | 189.1 | 401 394 | 75 911 341 | 9 300
| | GLTR-гдр | 23.08.2024 23:50:03 | 544.2 | −1.8 | −0.33% | 546 | 549 | 528.95 | 552 | 541.05 | 480 482 | 259 961 863 | 13 932
| | GMKN-24 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | GOLD ETF | 23.08.2024 23:50:03 | 1.806 | +0.032 | +1.80% | 1.774 | 1.7745 | 1.773 | 1.82 | 1.8025 | 33 032 550 | 59 540 569 | 8 959
| | GPBM ETF | 05.07.2024 17:20:02 | N/A | | | 60 300 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | GPBS ETF | 05.07.2024 18:33:53 | N/A | | | 65 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | HHRU-адр | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | iMT_FREE01 | 23.08.2024 18:45:23 | 95.6 | +0.33 | +0.35% | 95.27 | 95.58 | 95.23 | 95.8 | 95.33 | 1 611 | 1 535 829 | 104
| | INFL ETF | 23.08.2024 19:00:03 | 105.2 | +0.02 | +0.02% | 105.18 | 105.2 | 104.3 | 105.22 | 105.1 | 541 | 56 859 | 37
| | INGO ETF | 23.08.2024 19:00:03 | 118.4 | −0.3 | −0.25% | 118.7 | 118.55 | 118.4 | 119.2 | 118.8 | 25 108 | 2 982 288 | 381
| | iQIWI | 23.08.2024 23:50:03 | 192.2 | −17.8 | −8.48% | 210 | 212 | 187.8 | 214.8 | 198.2 | 1 607 263 | 318 531 959 | 15 914
| | iАвиастКао | 23.08.2024 23:50:03 | 0.681 | −0.009 | −1.30% | 0.69 | 0.69 | 0.652 | 0.694 | 0.669 | 225 275 000 | 150 708 841 | 8 875
| | iАРТГЕН ао | 23.08.2024 23:50:03 | 77.12 | −2.68 | −3.36% | 79.8 | 80 | 75.02 | 80.44 | 77.18 | 313 370 | 24 182 904 | 2 818
| | iВУШ 1P1 | 23.08.2024 18:50:01 | 95.77 | −0.44 | −0.46% | 96.21 | 96.09 | 95.5 | 96.3 | 95.95 | 4 988 | 4 785 770 | 302
| | iВУШ 1P2 | 23.08.2024 18:49:44 | 88.45 | +0.45 | +0.51% | 88 | 88.49 | 87.8 | 88.6 | 88.15 | 4 522 | 3 986 164 | 496
| | iВУШХолднг | 23.08.2024 23:50:03 | 214 | −8.23 | −3.70% | 222.23 | 217.04 | 203 | 222.77 | 211.96 | 2 129 936 | 451 463 933 | 37 492
| | iГЕНЕТИКО | 23.08.2024 19:00:03 | 30.52 | −2.67 | −8.04% | 33.19 | 33.01 | 30.39 | 33.31 | 31.56 | 1 161 550 | 36 662 790 | 3 486
| | iДиасофт | 23.08.2024 19:00:03 | 4 585 | +3.5 | +0.08% | 4 581.5 | 4 582 | 4 560 | 4 750 | 4 614.5 | 18 430 | 85 047 090 | 2 453
| | iИВА | 23.08.2024 19:00:03 | 220.45 | −3.25 | −1.45% | 223.7 | 223.7 | 220.05 | 226.1 | 223.15 | 69 080 | 15 414 896 | 2 659
| | iКарРус1P1 | 23.08.2024 18:50:01 | 95.46 | +0.14 | +0.15% | 95.32 | 95.2 | 94.9 | 95.87 | 95.29 | 1 277 | 1 216 886 | 181
| | iКарРус1P2 | 23.08.2024 18:50:01 | 89.67 | −0.54 | −0.60% | 90.21 | 90.22 | 89.14 | 90.25 | 89.95 | 13 349 | 12 007 926 | 1 264
| | iКарРус1P3 | 23.08.2024 18:48:31 | 89.59 | −0.23 | −0.26% | 89.82 | 89.82 | 89.33 | 90.12 | 89.64 | 8 308 | 7 446 978 | 1 033
| | iКаршеринг | 23.08.2024 19:00:03 | 232.5 | −3.7 | −1.57% | 236.2 | 236.25 | 223.1 | 239.2 | 231.8 | 260 887 | 60 467 814 | 7 081
| | iММЦБ ао | 23.08.2024 19:00:03 | 144.7 | −2.2 | −1.50% | 146.9 | 147 | 143.7 | 149.2 | 146 | 7 860 | 1 147 212 | 236
| | iНаукаСвяз | 23.08.2024 19:00:03 | 363.5 | −24 | −6.19% | 387.5 | 390 | 361 | 390 | 375 | 19 720 | 7 394 225 | 664
| | iНПОНаука | 23.08.2024 19:00:03 | 498 | −4 | −0.80% | 502 | 501.5 | 495.5 | 514 | 503 | 1 230 | 618 545 | 71
| | iПетрИнжP1 | 23.08.2024 18:50:01 | 99.1 | +0.13 | +0.13% | 98.97 | 98.76 | 98.76 | 99.35 | 99.09 | 348 | 344 820 | 40
| | iПМЕДДМ1Р3 | 14.08.2024 18:48:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | iПМЕДДМ2Р1 | 23.08.2024 18:48:27 | 92.32 | +0.52 | +0.57% | 91.8 | 91.8 | 91.68 | 92.4 | 92.12 | 389 | 358 365 | 36
| | iПозитив | 23.08.2024 23:50:03 | 2 624 | +42 | +1.63% | 2 582 | 2 579.8 | 2 556 | 2 638.4 | 2 596.2 | 380 030 | 986 654 825 | 20 600
| | iПозитивР1 | 23.08.2024 18:48:35 | 101.2 | +0.03 | +0.03% | 101.17 | 101.46 | 101.01 | 101.47 | 101.21 | 5 236 | 5 299 226 | 352
| | 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
| | iСелкт1Р2R | 23.08.2024 18:50:01 | 93 | −0.47 | −0.50% | 93.47 | 93.47 | 91.51 | 93.47 | 92.33 | 1 558 | 1 438 565 | 227
| | iСелкт1Р3R | 23.08.2024 18:50:01 | 91.57 | −0.12 | −0.13% | 91.69 | 91.69 | 91.31 | 91.84 | 91.51 | 2 629 | 2 405 891 | 343
| | iСелкт1Р4R | 23.08.2024 18:50:02 | 96.98 | −0.01 | −0.01% | 96.99 | 96.99 | 96.4 | 97.4 | 96.75 | 4 220 | 4 082 971 | 403
| | iСофтлайн | 23.08.2024 23:50:03 | 146.06 | −1.48 | −1.00% | 147.54 | 146.5 | 140.14 | 148.3 | 143.64 | 1 076 960 | 154 701 746 | 17 568
| | iУОМЗ Б-4 | 17.06.2024 18:48:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | iУОМЗ Б-5 | 23.08.2024 18:48:40 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | iУОМЗ Б-П1 | 23.08.2024 18:40:01 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | iУОМЗ Б-П2 | 23.08.2024 18:48:44 | N/A | | | 88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | iХРОМОС Б1 | 23.08.2024 18:48:15 | 98.47 | +0.06 | +0.06% | 98.41 | 98.41 | 98.4 | 98.9 | 98.59 | 169 | 166 613 | 83
| | Kviku1P1 | 23.08.2024 18:50:03 | 95.22 | −0.79 | −0.82% | 96.01 | 96.31 | 95.22 | 96.35 | 95.62 | 146 | 104 708 | 41
| | LQDT ETF | 23.08.2024 23:50:03 | 1.4615 | +0.0018 | +0.12% | 1.4597 | 1.4617 | 1.4614 | 1.4618 | 1.4617 | 8 143 702 710 | 11 903 306 264 | 261 765
| | MDMG-ао | 23.08.2024 19:00:03 | 821.1 | −3.9 | −0.47% | 825 | 823 | 813 | 838.9 | 818 | 163 871 | 134 053 513 | 28 579
| | MKBD ETF | 23.08.2024 23:50:03 | 974 | −19 | −1.91% | 993 | 988 | 964 | 988 | 973 | 239 | 232 590 | 15
| | MTRCSPR001 | 23.08.2024 18:50:01 | 98.89 | −0.11 | −0.11% | 99 | 99.1 | 98.8 | 99.1 | 98.87 | 324 | 320 331 | 36
| | NexTouchB1 | 23.08.2024 18:48:23 | 99.32 | −0.07 | −0.07% | 99.39 | 99.13 | 99.05 | 99.32 | 99.12 | 14 | 13 877 | 8
| | NSKATD-01 | 23.08.2024 18:50:02 | 99.98 | −0.01 | −0.01% | 99.99 | 99.99 | 99.92 | 100 | 100 | 6 288 | 6 287 733 | 269
| | OBLG ETF | 23.08.2024 23:50:03 | 143.56 | −0.22 | −0.15% | 143.78 | 144.08 | 143.48 | 144.14 | 143.92 | 81 335 | 11 705 464 | 907
| | OKEY-гдр | 23.08.2024 18:57:34 | 24.08 | −0.42 | −1.71% | 24.5 | 24.96 | 24 | 25 | 24.35 | 249 900 | 6 084 827 | 883
| | OPNB ETF | 23.08.2024 23:50:03 | 86.18 | −0.88 | −1.01% | 87.06 | 86.72 | 86.18 | 86.78 | 86.64 | 22 | 1 906 | 9
| | OPNR ETF | 23.08.2024 23:50:03 | 88.52 | −1.22 | −1.36% | 89.74 | 89.4 | 88.34 | 89.62 | 89.38 | 1 216 | 108 697 | 23
| | OZON-адр | 23.08.2024 23:50:03 | 3 300 | −32 | −0.96% | 3 332 | 3 330 | 3 221 | 3 370 | 3 291 | 869 367 | 2 860 875 517 | 71 085
| | PLAZA BO01 | 23.08.2024 18:50:01 | 92.62 | −0.46 | −0.49% | 93.08 | 93.22 | 92.4 | 93.24 | 92.8 | 221 | 205 099 | 68
| | PLAZABO-02 | 23.08.2024 18:50:02 | 98.87 | −0.17 | −0.17% | 99.04 | 99.14 | 98.18 | 99.14 | 98.69 | 404 | 398 700 | 96
| | PolyusZL1 | 23.08.2024 18:48:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | PRIE ETF | 23.08.2024 19:00:03 | 843 | −8 | −0.94% | 851 | 843 | 843 | 843 | 843 | 1 | 843 | 1
| | PSMM ETF | 23.08.2024 19:00:03 | 10.334 | +0.015 | +0.15% | 10.319 | 10.332 | 10.332 | 10.335 | 10.335 | 271 639 | 2 807 340 | 137
| | RCGL ETF | 23.08.2024 19:00:03 | 2 117 | +45 | +2.17% | 2 072 | 1 980 | 1 980 | 2 126 | 2 108 | 401 | 845 153 | 34
| | RCHY ETF | 23.08.2024 19:00:03 | 125.75 | 0 | 0% | 125.75 | 125.9 | 125.05 | 125.9 | 125.1 | 614 313 | 76 836 394 | 95
| | RCMB ETF | 23.08.2024 19:00:03 | 992 | 0 | 0% | 992 | 992 | 988 | 992 | 988 | 8 101 | 8 003 816 | 13
| | RCMX ETF | 23.08.2024 19:00:03 | 1 200 | −35 | −2.83% | 1 235 | 1 230 | 1 199 | 1 230 | 1 214 | 3 822 | 4 640 669 | 55
| | Rolls-Royc | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | RSHU ETF | 23.08.2024 19:00:03 | 111.06 | −0.52 | −0.47% | 111.58 | 111.58 | 110.8 | 111.76 | 110.86 | 4 203 | 465 939 | 66
| | RUS-25 EUR | 23.08.2024 23:50:01 | N/A | | | 88.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | RUS-26 | 23.08.2024 23:50:01 | N/A | | | 94.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | RUS-27 | 23.08.2024 23:50:01 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | RUS-27 EUR | 23.08.2024 23:50:01 | N/A | | | 79.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | RUS-28 | 23.08.2024 23:50:01 | 114.82 | −0.2299 | −0.20% | 115.0499 | 114.3119 | 113.75 | 114.93 | 114.3444 | 690 | 72 024 162 | 116
| | RUS-29 | 23.08.2024 23:50:01 | 84.9 | +2.9 | +3.54% | 82 | 84.8599 | 84.8599 | 84.9 | 84.88 | 2 | 30 994 117 | 2
| | RUS-30 | 23.08.2024 23:50:01 | 96.7001 | −0.7999 | −0.82% | 97.5 | 98.49 | 96.7001 | 98.49 | 97.5833 | 39 000 | 260 565 | 16
| | RUS-32 EUR | 23.08.2024 23:50:01 | N/A | | | 63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | RUS-35 | 23.08.2024 23:50:01 | N/A | | | 74.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | RUS-36 EUR | 23.08.2024 23:50:01 | 56.2 | 0 | 0% | 56.2 | 56.19 | 56.19 | 56.2 | 56.195 | 2 | 11 421 150 | 2
| | RUS-42 | 23.08.2024 23:50:01 | N/A | | | 76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | RUS-43 | 23.08.2024 23:50:01 | N/A | | | 82.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | RUS-47 | 23.08.2024 23:50:01 | 70 | +1 | +1.45% | 69 | 70 | 70 | 70 | 70 | 1 | 12 780 334 | 1
| | RZD-27 EUR | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | SBBY ETF | 23.08.2024 19:00:03 | 9.498 | +0.01 | +0.11% | 9.488 | 9.49 | 9.37 | 9.552 | 9.454 | 21 103 | 199 069 | 253
| | SBCB ETF | 23.08.2024 19:00:03 | 1 257 | −18 | −1.41% | 1 275 | 1 266 | 1 251.5 | 1 277 | 1 257 | 1 024 | 1 287 284 | 107
| | SBCN ETF | 23.08.2024 19:00:03 | 12.117 | −0.034 | −0.28% | 12.151 | 12.151 | 11.922 | 12.196 | 12.121 | 48 443 | 586 276 | 346
| | SBCS ETF | 23.08.2024 19:00:03 | 13.025 | +0.005 | +0.04% | 13.02 | 13.02 | 13 | 13.04 | 13.025 | 235 469 | 3 066 985 | 1 834
| | SBDS ETF | 23.08.2024 19:00:03 | 2.98 | −0.05 | −1.65% | 3.03 | 3.03 | 2.965 | 3.04 | 3.005 | 8 501 | 25 567 | 239
| | SBFR ETF | 23.08.2024 19:00:03 | 10.954 | +0.004 | +0.04% | 10.95 | 10.95 | 10.926 | 10.956 | 10.94 | 1 694 278 | 18 534 287 | 1 114
| | SBGB ETF | 23.08.2024 19:00:03 | 11.184 | −0.109 | −0.97% | 11.293 | 11.295 | 11.184 | 11.295 | 11.198 | 1 069 688 | 11 978 443 | 558
| | SBGD ETF | 23.08.2024 19:00:03 | 21.175 | +0.435 | +2.10% | 20.74 | 20.74 | 20.31 | 21.25 | 20.905 | 1 481 172 | 30 961 419 | 3 405
| | SBHI ETF | 23.08.2024 19:00:03 | 7.82 | −0.222 | −2.76% | 8.042 | 8.04 | 7.768 | 8.04 | 7.918 | 96 093 | 760 864 | 793
| | SBLB ETF | 23.08.2024 19:00:03 | 9.22 | −0.118 | −1.26% | 9.338 | 9.338 | 9.214 | 9.344 | 9.274 | 454 619 | 4 216 046 | 349
| | SBMM ETF | 23.08.2024 23:50:03 | 13.585 | +0.02 | +0.15% | 13.565 | 13.584 | 13.584 | 13.585 | 13.5845 | 161 603 345 | 2 195 336 610 | 14 896
| | SBMX ETF | 23.08.2024 19:00:03 | 16.288 | −0.372 | −2.23% | 16.66 | 16.66 | 16.211 | 16.689 | 16.444 | 3 893 984 | 64 032 934 | 4 824
| | SBPS ETF | 23.08.2024 19:00:03 | 2.375 | −0.045 | −1.86% | 2.42 | 2.415 | 2.365 | 2.42 | 2.39 | 20 272 | 48 456 | 337
| | SBRB ETF | 23.08.2024 19:00:03 | 13.514 | −0.029 | −0.21% | 13.543 | 13.543 | 13.487 | 13.547 | 13.488 | 2 192 686 | 29 574 992 | 561
| | SBRI ETF | 23.08.2024 19:00:03 | 11.152 | −0.386 | −3.35% | 11.538 | 11.586 | 11.152 | 11.586 | 11.388 | 56 247 | 640 574 | 288
| | SBRS ETF | 23.08.2024 19:00:03 | 10.855 | −0.095 | −0.87% | 10.95 | 10.95 | 10.825 | 10.95 | 10.92 | 5 922 | 64 666 | 55
| | SBSC ETF | 23.08.2024 19:00:03 | 8.337 | −0.246 | −2.87% | 8.583 | 8.581 | 8.311 | 8.581 | 8.456 | 186 195 | 1 574 426 | 731
| | SBWS ETF | 23.08.2024 19:00:03 | 3.35 | −0.055 | −1.62% | 3.405 | 3.405 | 3.33 | 3.405 | 3.375 | 6 778 | 22 878 | 187
| | SCFT ETF | 23.08.2024 19:00:03 | 4.398 | −0.238 | −5.13% | 4.636 | 4.574 | 4.398 | 4.574 | 4.492 | 2 176 | 9 776 | 63
| | SCLI ETF | 23.08.2024 19:00:03 | 5.083 | +0.0065 | +0.13% | 5.0765 | 5.0835 | 5.082 | 5.0835 | 5.0835 | 57 810 | 293 871 | 123
| | SELGOLD001 | 23.08.2024 18:50:01 | 93 | −1.77 | −1.87% | 94.77 | 94.12 | 92.2 | 94.12 | 93.11 | 1 946 | 13 284 256 | 508
| | SELGOLD002 | 23.08.2024 18:48:36 | 94.61 | −1.49 | −1.55% | 96.1 | 95.89 | 93.69 | 95.89 | 94.56 | 275 | 1 906 463 | 153
| | SELGOLD003 | 23.08.2024 18:50:02 | 91.32 | −1.69 | −1.82% | 93.01 | 91.7 | 90.3 | 91.93 | 91.19 | 2 210 | 14 774 906 | 315
| | SIB-24 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | SIPO ETF | 23.08.2024 19:00:03 | 8.965 | −0.215 | −2.34% | 9.18 | 9.179 | 8.94 | 9.191 | 9.052 | 41 182 | 372 760 | 459
| | Solidcore | 23.08.2024 23:50:03 | 233 | +0.7 | +0.30% | 232.3 | 230.6 | 230.6 | 235.8 | 233.7 | 324 212 | 75 782 453 | 3 558
| | STL-24 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | SUEK-26 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | SUGB ETF | 23.08.2024 23:50:03 | 1 099.5 | −11.5 | −1.04% | 1 111 | 1 104 | 1 099 | 1 104 | 1 099 | 254 | 279 162 | 5
| | TBEU ETF | 23.08.2024 23:50:03 | 8.43 | −0.01 | −0.12% | 8.44 | 8.4 | 8.32 | 8.45 | 8.42 | 1 066 373 | 8 981 190 | 295
| | TBRU ETF | 23.08.2024 23:50:03 | 5.88 | −0.01 | −0.17% | 5.89 | 5.9 | 5.88 | 5.91 | 5.89 | 7 878 990 | 46 427 840 | 7 065
| | TCS perp1 | 23.08.2024 23:50:01 | 94.9981 | −0.5083 | −0.53% | 95.5064 | 96.7268 | 94.2072 | 96.7268 | 95.3104 | 168 | 14 617 187 | 67
| | TCS perp2 | 23.08.2024 23:50:01 | 71.7 | +0.855 | +1.21% | 70.845 | 70.1077 | 69.7791 | 71.7 | 70.5109 | 329 | 21 177 092 | 55
| | TDIV ETF | 23.08.2024 23:50:03 | 9.38 | −0.13 | −1.37% | 9.51 | 9.5 | 9.25 | 9.53 | 9.37 | 1 694 255 | 15 876 783 | 8 606
| | TEUR ETF | 24.02.2023 18:45:01 | 7.615 | −0.185 | −2.37% | 7.8 | 7.97 | 7.615 | 7.985 | 7.675 | 691 315 | 5 397 698 | 381
| | TGLD ETF | 23.08.2024 19:00:03 | 9.11 | +0.19 | +2.13% | 8.92 | 8.95 | 8.91 | 9.11 | 9.05 | 33 342 832 | 301 672 831 | 27 606
| | TITR ETF | 23.08.2024 19:00:03 | 7.38 | −0.16 | −2.12% | 7.54 | 7.54 | 7.36 | 7.57 | 7.46 | 2 176 818 | 16 235 862 | 5 350
| | TLCB ETF | 23.08.2024 19:00:03 | 9.93 | −0.03 | −0.30% | 9.96 | 9.96 | 9.87 | 9.97 | 9.91 | 1 512 554 | 14 988 376 | 3 111
| | TMON ETF | 23.08.2024 19:00:03 | 117.23 | +0.23 | +0.20% | 117 | 117.14 | 117.13 | 117.29 | 117.16 | 42 134 | 4 936 426 | 130
| | TMOS ETF | 23.08.2024 23:50:03 | 5.73 | −0.08 | −1.38% | 5.81 | 5.82 | 5.65 | 5.82 | 5.73 | 57 885 432 | 331 399 554 | 136 489
| | TPAY ETF | 23.08.2024 23:50:03 | 100.73 | +0.02 | +0.02% | 100.71 | 100.71 | 100.65 | 100.74 | 100.69 | 4 019 553 | 404 729 169 | 20 051
| | TRUR ETF | 23.08.2024 19:00:03 | 7.57 | +0.02 | +0.26% | 7.55 | 7.55 | 7.53 | 7.59 | 7.57 | 101 316 903 | 766 675 315 | 857 319
| | TUSD ETF | 24.02.2023 18:45:01 | 7.44 | −0.12 | −1.59% | 7.56 | 7.445 | 7.41 | 7.755 | 7.37 | 73 153 | 548 816 | 82
| | URKA-24 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | VEB FIN-25 | 23.08.2024 18:48:26 | 92.0188 | −0.4257 | −0.46% | 92.4445 | 92.0188 | 92.0188 | 92.0188 | 92.0188 | 1 | 84 002 | 1
| | VEON | 23.08.2024 18:57:14 | 29.55 | −1.15 | −3.75% | 30.7 | 31 | 29.4 | 31.15 | 30.35 | 58 600 | 1 779 697 | 206
| | YUAN ETF | 23.08.2024 19:00:03 | 105 | 0 | 0% | 105 | 104.86 | 103 | 105.22 | 104.4 | 370 | 38 618 | 39
| | А101 1P01 | 23.08.2024 18:44:11 | 101.69 | +0.99 | +0.98% | 100.7 | 100.4 | 100.15 | 101.69 | 100.33 | 2 399 | 2 406 879 | 176
| | АБЗ-1 1Р02 | 23.08.2024 18:50:01 | 98.48 | −0.04 | −0.04% | 98.52 | 98.46 | 98.45 | 98.97 | 98.59 | 549 | 541 252 | 95
| | АБЗ-1 1Р03 | 23.08.2024 18:48:45 | 94.95 | −0.4 | −0.42% | 95.35 | 95.55 | 94.76 | 95.55 | 95.09 | 2 243 | 2 132 923 | 93
| | АБЗ-1 1Р04 | 23.08.2024 18:48:19 | 92.92 | −0.13 | −0.14% | 93.05 | 93.05 | 92.85 | 93.05 | 92.95 | 1 588 | 1 476 001 | 100
| | АБЗ-1 1Р05 | 23.08.2024 18:50:01 | 90.5 | +0.05 | +0.06% | 90.45 | 90.45 | 90.3 | 90.74 | 90.46 | 7 120 | 6 441 026 | 398
| | АбрауДюрсо | 23.08.2024 19:00:03 | 203.6 | −12 | −5.57% | 215.6 | 215 | 201 | 222.6 | 210.4 | 307 580 | 64 685 564 | 3 764
| | АвАгроБ1P1 | 23.08.2024 18:50:00 | 99.43 | 0 | 0% | 99.43 | 99.42 | 99.42 | 99.43 | 99.43 | 13 | 12 926 | 3
| | АвАгроБ1P3 | 23.08.2024 18:50:01 | 99.27 | −1.11 | −1.11% | 100.38 | 99.28 | 99.27 | 99.28 | 99.28 | 10 | 9 928 | 2
| | Авангрд-ао | 23.08.2024 19:00:03 | 711 | −11 | −1.52% | 722 | 723 | 710 | 734 | 720 | 3 712 | 2 672 221 | 348
| | АВНГРДБ1P2 | 23.08.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АВТОБФ БП3 | 23.08.2024 18:48:50 | 85.99 | +0.11 | +0.13% | 85.88 | 86.17 | 85.99 | 86.17 | 86.14 | 6 | 5 168 | 5
| | АВТОБФ БП4 | 23.08.2024 18:48:31 | 97.11 | −3.56 | −3.54% | 100.67 | 97.11 | 97.11 | 97.11 | 97.11 | 1 | 971 | 1
| | АВТОБФ БП5 | 23.08.2024 18:48:47 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АВТОБФ БП6 | 23.08.2024 18:40:03 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АВТОДОМ1Р1 | 23.08.2024 18:48:02 | 97.97 | 0 | 0% | 97.97 | 97.82 | 97.68 | 98.75 | 98.23 | 3 165 | 3 108 961 | 150
| | АВТОДОМ1Р2 | 13.08.2024 18:48:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Автодор 03 | 05.06.2024 18:48:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Автодор 04 | 05.06.2024 18:48:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Автодор2Р1 | 23.08.2024 18:50:00 | 182.17 | −0.31 | −0.17% | 182.48 | 182.17 | 182.17 | 182.17 | 182.17 | 1 | 1 421 | 1
| | Автодор2Р5 | 23.08.2024 18:50:00 | 94.11 | +0.62 | +0.66% | 93.49 | 92.51 | 92.51 | 94.17 | 93.9 | 337 | 253 167 | 51
| | Автодор3Р1 | 23.08.2024 18:50:00 | 87.14 | 0 | 0% | 87.14 | 87.15 | 86.92 | 87.49 | 87.14 | 2 772 | 2 161 875 | 72
| | Автодор3Р2 | 23.08.2024 18:48:34 | 83.47 | +0.04 | +0.05% | 83.43 | 83.65 | 83.29 | 83.8 | 83.57 | 1 102 | 920 951 | 103
| | Автодор3Р3 | 23.08.2024 18:48:07 | 89.77 | −0.23 | −0.26% | 90 | 90.18 | 88.53 | 90.19 | 89.31 | 1 146 | 1 023 526 | 107
| | Автодор4Р1 | 23.08.2024 18:50:01 | 83.28 | −0.08 | −0.10% | 83.36 | 83.61 | 82.94 | 83.61 | 83.25 | 337 | 280 543 | 30
| | Автодор4Р2 | 23.08.2024 18:48:34 | 98.07 | −0.02 | −0.02% | 98.09 | 98.21 | 98 | 98.49 | 98.25 | 140 | 137 543 | 16
| | Автодор4Р4 | 23.08.2024 18:50:01 | 87 | −0.22 | −0.25% | 87.22 | 86.71 | 86.71 | 87.25 | 87.19 | 315 | 274 653 | 25
| | Автодор5Р1 | 23.08.2024 18:48:34 | 87.73 | −0.19 | −0.22% | 87.92 | 87.87 | 87.5 | 87.87 | 87.65 | 1 941 | 1 361 033 | 128
| | Автодор5Р2 | 21.08.2024 10:29:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Автодор5Р3 | 23.08.2024 18:50:01 | 92.31 | −0.68 | −0.73% | 92.99 | 92.99 | 91.87 | 92.99 | 92.26 | 280 | 258 340 | 75
| | Автодор5Р4 | 23.08.2024 12:36:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Автодор5Р5 | 23.08.2024 18:50:01 | 99.3 | −0.38 | −0.38% | 99.68 | 99.67 | 99.2 | 99.68 | 99.29 | 2 332 | 2 315 468 | 104
| | АГТК БО-01 | 23.08.2024 18:50:01 | 93.01 | −1.78 | −1.88% | 94.79 | 93.46 | 93.01 | 95 | 93.68 | 146 | 136 767 | 44
| | АГТК БО-02 | 23.08.2024 18:50:01 | 85.21 | −2.15 | −2.46% | 87.36 | 87.36 | 83.09 | 88.13 | 85.82 | 452 | 387 915 | 85
| | АГТК БО-03 | 23.08.2024 18:48:39 | 94.52 | −1.36 | −1.42% | 95.88 | 95.75 | 93 | 95.75 | 94.84 | 1 440 | 1 365 642 | 158
| | АГТК БО-04 | 23.08.2024 18:50:02 | 88.71 | −0.26 | −0.29% | 88.97 | 89.04 | 88.66 | 89.09 | 88.73 | 694 | 615 803 | 38
| | АГТК БО-05 | 23.08.2024 18:50:02 | 89.28 | −0.11 | −0.12% | 89.39 | 89.92 | 89.27 | 89.92 | 89.48 | 39 | 34 896 | 23
| | АЗБУКАВКП1 | 23.08.2024 18:50:00 | 97.09 | −0.26 | −0.27% | 97.35 | 97.36 | 96.52 | 97.94 | 97.18 | 1 091 | 1 060 252 | 143
| | АЗБУКАВКП2 | 23.08.2024 18:48:19 | 94.89 | +0.21 | +0.22% | 94.68 | 94.8 | 94.6 | 94.95 | 94.76 | 2 158 | 2 044 891 | 93
| | АЗБУКАВКП3 | 23.08.2024 18:50:02 | 99.65 | −0.13 | −0.13% | 99.78 | 99.75 | 99.42 | 99.79 | 99.51 | 5 478 | 5 451 024 | 137
| | Азимут 01 | 20.08.2024 18:48:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АЙГЕНИС-01 | 23.08.2024 18:48:39 | 99.43 | −0.09 | −0.09% | 99.52 | 99.53 | 99.31 | 99.55 | 99.44 | 2 828 | 2 812 168 | 139
| | АйДиКоле02 | 23.08.2024 18:48:21 | 98.12 | +0.24 | +0.25% | 97.88 | 97.9 | 97.72 | 98.69 | 98.26 | 732 | 719 296 | 49
| | АйДиКоле03 | 23.08.2024 18:50:01 | 89.77 | +0.12 | +0.13% | 89.65 | 91.29 | 89.63 | 91.29 | 89.82 | 342 | 307 182 | 20
| | АйДиКоле04 | 23.08.2024 18:50:01 | 88.31 | −4.16 | −4.50% | 92.47 | 92.01 | 88.31 | 92.7 | 89.18 | 784 | 699 157 | 68
| | АйДиКоле05 | 23.08.2024 18:48:16 | 99.32 | +0.32 | +0.32% | 99 | 99 | 99 | 99.32 | 99.14 | 67 | 66 426 | 3
| | АйДиКоле06 | 23.08.2024 18:48:29 | 91.17 | −0.73 | −0.79% | 91.9 | 92.98 | 90.5 | 92.98 | 91.22 | 4 260 | 3 885 954 | 489
| | АйДиКоле07 | 23.08.2024 18:50:02 | 99.99 | +0.03 | +0.03% | 99.96 | 100 | 99.63 | 100 | 99.98 | 164 | 163 975 | 38
| | АИЖК14-2А3 | 23.08.2024 14:17:34 | N/A | | | 125.23 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АкБрс-Инв | 23.01.2023 15:12:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АкБрс-Прсп | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | АквилонЛP1 | 23.08.2024 18:50:01 | 99.4 | +0.95 | +0.96% | 98.45 | 98.87 | 98.43 | 99.4 | 98.96 | 138 | 34 141 | 37
| | АквилонЛP2 | 23.08.2024 18:50:01 | 91.41 | 0 | 0% | 91.41 | 91.85 | 90.5 | 91.9 | 91.57 | 150 | 137 348 | 29
| | АквилонЛP3 | 23.08.2024 18:48:45 | 95.1 | −0.89 | −0.93% | 95.99 | 95.12 | 95.1 | 95.99 | 95.18 | 417 | 333 390 | 38
| | Акрон | 23.08.2024 19:00:03 | 15 068 | +62 | +0.41% | 15 006 | 15 006 | 14 944 | 15 098 | 15 036 | 5 062 | 76 116 454 | 298
| | Акрон Б1P1 | 23.08.2024 18:50:00 | 75.65 | +0.05 | +0.07% | 75.6 | 75.65 | 75.65 | 75.65 | 75.65 | 90 | 68 085 | 2
| | Акрон Б1P2 | 23.08.2024 18:48:31 | 79.75 | 0 | 0% | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 4 | 3 190 | 1
| | Акрон Б1P4 | 23.08.2024 18:48:29 | 98.3519 | +1.2541 | +1.29% | 97.0978 | 99.0798 | 97.7 | 99.2 | 98.9418 | 4 563 | 53 444 107 | 122
| | АкцииРоста | 23.08.2024 23:50:03 | 131 | −1 | −0.76% | 132 | 131 | 127 | 132 | 129 | 1 935 | 249 332 | 112
| | АЛРОCЗ027Д | 23.08.2024 23:50:01 | 84.798 | +0.048 | +0.06% | 84.75 | 84.8151 | 84.798 | 84.8151 | 84.8066 | 2 | 154 837 | 2
| | АЛРОСА ао | 23.08.2024 23:50:03 | 53.88 | +0.98 | +1.85% | 52.9 | 52.79 | 52 | 54.43 | 53.06 | 48 420 470 | 2 569 213 957 | 65 772
| | АЛРОСА Б03 | 23.08.2024 18:45:15 | 93.61 | −0.39 | −0.41% | 94 | 93.34 | 92.91 | 94.08 | 94.06 | 33 | 30 912 | 15
| | АЛРОСА Б04 | 23.08.2024 18:48:14 | 93.49 | +0.14 | +0.15% | 93.35 | 93.49 | 93.49 | 93.49 | 93.49 | 6 | 5 609 | 2
| | АЛРОСА Б05 | 23.08.2024 18:48:18 | N/A | | | 94.87 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АЛРОСА Б06 | 23.08.2024 18:48:29 | 93.83 | −0.17 | −0.18% | 94 | 93.03 | 92.51 | 93.83 | 93.13 | 8 | 7 450 | 8
| | АЛРОСА Б07 | 23.08.2024 18:48:27 | 92.64 | +0.29 | +0.31% | 92.35 | 92.8 | 92.51 | 92.8 | 92.6 | 46 | 42 596 | 20
| | Альта | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АЛЬФА БО39 | 23.08.2024 18:48:38 | 99.33 | −0.67 | −0.67% | 100 | 99.21 | 99.21 | 99.35 | 99.33 | 156 | 154 955 | 3
| | АЛЬФА БО40 | 23.08.2024 18:50:00 | 99.75 | +6.26 | +6.70% | 93.49 | 95.21 | 92.51 | 99.75 | 95.43 | 2 202 | 2 101 380 | 319
| | АЛЬФАБ ЗО1 | 23.08.2024 23:50:01 | N/A | | | 94.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АЛЬФАБ ЗО2 | 23.08.2024 23:50:01 | 90.51 | −0.48 | −0.53% | 90.99 | 90.51 | 90.51 | 91.85 | 90.71 | 48 | 4 354 270 | 20
| | АЛЬФАБ1Р04 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АЛЬФАБ1Р11 | 22.08.2024 18:48:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АЛЬФАБ1Р13 | 02.07.2024 10:50:52 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АЛЬФАБ1Р5 | 23.08.2024 18:48:17 | 118 | +6 | +5.36% | 112 | 76.02 | 76.02 | 118 | 104.71 | 13 | 13 612 | 6
| | АЛЬФАБ1Р6 | 12.07.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АЛЬФАБ1Р7 | 23.08.2024 18:50:01 | 99.77 | −0.27 | −0.27% | 100.04 | 99.9 | 99.63 | 99.99 | 99.85 | 1 453 | 1 450 807 | 101
| | АЛЬФАБ1Р9 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АЛЬФАБ2Р13 | 15.08.2024 18:48:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АЛЬФАБ2Р17 | 23.08.2024 18:48:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АЛЬФАБ2Р18 | 23.08.2024 18:50:01 | 98.1 | +0.03 | +0.03% | 98.07 | 98.06 | 98.06 | 98.1 | 98.08 | 471 | 461 962 | 30
| | АЛЬФАБ2Р21 | 23.08.2024 18:50:01 | 96.48 | +0.12 | +0.12% | 96.36 | 96.36 | 96.25 | 96.49 | 96.41 | 778 | 750 103 | 80
| | АЛЬФАБ2Р22 | 23.08.2024 18:50:01 | 95.53 | +0.06 | +0.06% | 95.47 | 95.53 | 95.32 | 95.55 | 95.52 | 584 | 557 851 | 54
| | АЛЬФАБ2Р23 | 23.08.2024 18:50:01 | 90.5 | +0.32 | +0.35% | 90.18 | 90.5 | 90.13 | 90.7 | 90.53 | 345 | 312 331 | 50
| | АЛЬФАБ2Р24 | 23.08.2024 18:50:01 | 89.81 | +0.1 | +0.11% | 89.71 | 90 | 89.6 | 90 | 89.84 | 1 725 | 1 549 683 | 101
| | АЛЬФАБ2Р25 | 23.08.2024 18:50:01 | 94 | −1.48 | −1.55% | 95.48 | 95.48 | 93.31 | 95.48 | 93.71 | 280 | 262 376 | 44
| | АЛЬФАБ2Р26 | 23.08.2024 18:50:02 | 95.64 | −0.1 | −0.10% | 95.74 | 96.34 | 95.1 | 96.34 | 95.52 | 179 | 170 979 | 30
| | АЛЬФАБ2Р29 | 23.08.2024 18:48:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АльфаБО-13 | 23.08.2024 18:50:00 | 99.87 | +0.04 | +0.04% | 99.83 | 99.6 | 99.6 | 99.87 | 99.74 | 2 | 1 995 | 2
| | АльфаБО-15 | 23.08.2024 18:48:16 | N/A | | | 100.63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АльфаБО-18 | 23.08.2024 18:48:23 | 96.7 | +0.11 | +0.11% | 96.59 | 96.7 | 96.58 | 96.74 | 96.62 | 210 | 202 910 | 22
| | АльфаБО-21 | 23.08.2024 18:48:12 | 93.93 | −0.11 | −0.12% | 94.04 | 94.46 | 93.87 | 94.48 | 94.27 | 23 | 21 683 | 6
| | АЛЬФА-БС01 | 23.08.2024 18:40:01 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АЛЬФАДОН01 | 23.08.2024 18:50:01 | 88.51 | −0.89 | −1.00% | 89.4 | 89.82 | 88.35 | 89.82 | 88.84 | 847 | 752 509 | 141
| | АЛЬФАЗО350 | 23.08.2024 23:50:01 | 71.0464 | −0.6538 | −0.91% | 71.7002 | 73.8481 | 71.0464 | 73.8482 | 72.4905 | 12 | 794 103 | 9
| | АЛЬФАЗО400 | 23.08.2024 23:50:01 | 63 | −2.99 | −4.53% | 65.99 | 64.7 | 63 | 65.1131 | 64.3559 | 57 | 3 348 709 | 21
| | АЛЬФАЗО500 | 23.08.2024 23:50:01 | 73.3006 | +0.3007 | +0.41% | 72.9999 | 73.2498 | 72.7534 | 74.9 | 73.2844 | 122 | 8 161 796 | 28
| | АЛЬФАЗО850 | 23.08.2024 23:50:01 | 80.693 | +0.4929 | +0.61% | 80.2001 | 80.5999 | 78.9999 | 82.4573 | 79.3287 | 388 | 28 098 053 | 79
| | АЛЬЯНС 1P1 | 23.08.2024 18:50:01 | 88.5 | −1.48 | −1.64% | 89.98 | 89.62 | 88 | 90.03 | 88.89 | 1 123 | 998 222 | 240
| | АЛЬЯНС 1P2 | 23.08.2024 18:48:12 | 84.36 | −1.85 | −2.15% | 86.21 | 86.11 | 83.9 | 86.12 | 84.76 | 149 | 126 296 | 51
| | АЛЬЯНС 1P3 | 23.08.2024 18:50:02 | 99.74 | −0.26 | −0.26% | 100 | 100.05 | 99.52 | 100.1 | 99.86 | 3 737 | 3 731 893 | 191
| | АЛЬЯНС 1P4 | 23.08.2024 18:50:02 | 90.82 | −0.05 | −0.06% | 90.87 | 91.96 | 90.5 | 91.96 | 90.83 | 881 | 800 191 | 227
| | АЛЬЯНС 1P5 | 23.08.2024 18:48:37 | 100 | −0.44 | −0.44% | 100.44 | 99.71 | 99.71 | 100.45 | 100.02 | 167 | 167 030 | 38
| | Аннапурна | 23.08.2024 19:00:03 | N/A | | | 20 320 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АПРИ | 23.08.2024 19:00:03 | 9.671 | −0.033 | −0.34% | 9.704 | 9.695 | 9.65 | 9.743 | 9.669 | 387 030 | 3 742 160 | 152
| | АПРИ 05 | 23.08.2024 18:50:01 | 92.77 | −0.09 | −0.10% | 92.86 | 92.97 | 92.6 | 93.04 | 92.84 | 536 | 497 621 | 38
| | АПРИ 2Р1 | 23.08.2024 18:50:01 | 99.24 | +0.1 | +0.10% | 99.14 | 99.05 | 98.87 | 99.35 | 99.16 | 1 163 | 1 153 178 | 102
| | АПРИ 2Р2 | 23.08.2024 18:50:01 | 95.31 | +0.21 | +0.22% | 95.1 | 94.93 | 94.9 | 96.5 | 95.9 | 2 846 | 2 729 291 | 211
| | АПРИ 2Р3 | 23.08.2024 18:50:01 | 99.39 | −0.19 | −0.19% | 99.58 | 99.58 | 99.35 | 99.64 | 99.55 | 3 416 | 3 400 666 | 269
| | АПРИ 2Р4 | 23.08.2024 18:50:02 | 102.48 | +0.13 | +0.13% | 102.35 | 102.27 | 102.27 | 102.52 | 102.42 | 382 | 391 262 | 67
| | АПРИ БП5 | 23.08.2024 18:50:01 | 100.24 | −0.12 | −0.12% | 100.36 | 100.44 | 100.23 | 100.52 | 100.35 | 1 394 | 1 398 856 | 149
| | Апт36,61P1 | 23.08.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Апт36,62P1 | 23.08.2024 18:48:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Аптеки36и6 | 23.08.2024 19:00:03 | 10.396 | −0.554 | −5.06% | 10.95 | 10.95 | 10.222 | 10.998 | 10.534 | 5 583 480 | 58 821 346 | 6 257
| | АРАГОН БП1 | 23.08.2024 18:40:01 | N/A | | | 102.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АРАГОН БП2 | 23.08.2024 18:40:01 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АРАГОН об | 23.08.2024 18:40:04 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АРЕНЗА1Р01 | 23.08.2024 18:50:01 | 93.5 | −0.43 | −0.46% | 93.93 | 94.34 | 93.49 | 95 | 94.32 | 630 | 475 361 | 67
| | АРЕНЗА1Р02 | 23.08.2024 18:48:35 | 90.01 | −0.26 | −0.29% | 90.27 | 91.42 | 90.01 | 91.42 | 90.15 | 335 | 301 988 | 49
| | АРЕНЗА1Р03 | 23.08.2024 18:50:01 | 92.96 | −3.44 | −3.57% | 96.4 | 93.63 | 92.22 | 95.05 | 93.61 | 1 041 | 974 484 | 96
| | АРЕНЗА1Р04 | 23.08.2024 18:48:23 | 93.4 | −0.05 | −0.05% | 93.45 | 93.45 | 92.71 | 93.45 | 93.41 | 1 618 | 1 511 364 | 64
| | АРЕНЗА1Р05 | 23.08.2024 18:48:22 | 100.3 | −0.2 | −0.20% | 100.5 | 100.5 | 100.3 | 109.97 | 100.59 | 1 236 | 1 243 352 | 59
| | АРЕНЗАПРО1 | 23.08.2024 18:48:54 | 99.42 | −0.03 | −0.03% | 99.45 | 99.04 | 99.01 | 99.42 | 99.17 | 86 | 17 057 | 25
| | АрлифтБО01 | 23.08.2024 18:44:52 | 95.17 | −0.58 | −0.61% | 95.75 | 95.49 | 95.17 | 95.5 | 95.33 | 89 | 84 840 | 19
| | Арсагера | 23.08.2024 19:00:03 | 12.77 | −0.52 | −3.91% | 13.29 | 13.31 | 12.65 | 13.6 | 13.1 | 261 800 | 3 429 026 | 225
| | АрсагераФА | 23.08.2024 19:00:02 | 14 360 | −390 | −2.64% | 14 750 | 14 706 | 14 360 | 14 706 | 14 464 | 79 | 1 142 702 | 23
| | АрсКР1.55 | 23.08.2024 19:00:03 | 2 169.5 | −13 | −0.60% | 2 182.5 | 2 169.5 | 2 158.5 | 2 169.5 | 2 169 | 43 | 93 278 | 4
| | Артгн БО01 | 23.08.2024 18:48:52 | 89.3 | +0.12 | +0.13% | 89.18 | 88.06 | 88.06 | 91.87 | 90.44 | 323 | 292 111 | 80
| | АСВ 1Р01 | 23.08.2024 18:50:01 | 86.79 | −2.61 | −2.92% | 89.4 | 88.57 | 86.05 | 89.29 | 87.28 | 1 422 | 1 241 096 | 93
| | АСВ 1Р02 | 23.08.2024 18:50:02 | 92.12 | −0.48 | −0.52% | 92.6 | 92.39 | 91.83 | 92.57 | 92.1 | 2 263 | 2 084 258 | 173
| | 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
| | АСпэйс 1Р1 | 23.08.2024 18:50:02 | 99.65 | +0.4 | +0.40% | 99.25 | 99.25 | 98.5 | 99.94 | 99.25 | 3 431 | 3 405 107 | 549
| | АСПЭКДом01 | 23.08.2024 18:48:20 | 98.33 | −0.01 | −0.01% | 98.34 | 98.31 | 98.11 | 98.8 | 98.49 | 756 | 372 303 | 92
| | Астра ао | 23.08.2024 23:50:03 | 525.5 | −3.15 | −0.60% | 528.65 | 528.15 | 516 | 530.5 | 521.7 | 387 243 | 202 025 687 | 22 192
| | АстрЭнСб | 23.08.2024 19:00:03 | 2.365 | −0.1 | −4.06% | 2.465 | 2.455 | 2.32 | 2.57 | 2.42 | 1 000 000 | 2 418 025 | 278
| | АТОМ БП01 | 23.08.2024 18:41:55 | 85.86 | −0.06 | −0.07% | 85.92 | 86.65 | 85.86 | 86.65 | 86.22 | 12 | 10 346 | 9
| | Атомстр 01 | 23.08.2024 18:50:00 | 99.23 | −0.09 | −0.09% | 99.32 | 99.31 | 99.23 | 99.5 | 99.34 | 482 | 478 801 | 41
| | Атомэнпр01 | 23.08.2024 18:50:01 | 85.35 | 0 | 0% | 85.35 | 86.06 | 85.07 | 86.06 | 85.42 | 92 | 78 591 | 38
| | Атомэнпр02 | 23.08.2024 18:48:25 | 90.78 | −0.06 | −0.07% | 90.84 | 90.99 | 90.78 | 91 | 90.91 | 283 | 257 262 | 61
| | АФАНСБО-01 | 23.08.2024 18:48:30 | 95.75 | −0.35 | −0.36% | 96.1 | 96.05 | 95.73 | 96.7 | 96.13 | 352 | 338 370 | 52
| | АФБАНК1Р10 | 23.08.2024 18:48:13 | 91.28 | −0.49 | −0.53% | 91.77 | 90.87 | 90.86 | 91.76 | 91.37 | 20 | 18 273 | 10
| | АФБАНК1Р11 | 23.08.2024 18:50:02 | 100.4 | −0.17 | −0.17% | 100.57 | 100.5 | 100.2 | 100.51 | 100.35 | 7 610 | 7 636 720 | 250
| | АФБАНК1Р12 | 23.08.2024 18:50:02 | 100 | 0 | 0% | 100 | 100 | 99.9 | 100.06 | 100 | 40 127 | 40 125 115 | 177
| | АФиБАНК1Р9 | 23.08.2024 18:50:01 | 99.7 | +0.05 | +0.05% | 99.65 | 99.53 | 99.5 | 99.73 | 99.64 | 507 | 505 183 | 32
| | АшинскийМЗ | 23.08.2024 19:00:03 | 157.38 | −10.72 | −6.38% | 168.1 | 168.22 | 153.64 | 175 | 161.78 | 3 151 900 | 509 939 176 | 11 696
| | Аэрофл БО1 | 23.08.2024 18:45:13 | 85.69 | +0.02 | +0.02% | 85.67 | 85.8 | 85.47 | 86.27 | 85.81 | 9 898 | 8 493 087 | 374
| | Аэрофлот | 23.08.2024 23:50:03 | 46.45 | −0.2 | −0.43% | 46.65 | 46.6 | 45.15 | 47.25 | 46.19 | 36 289 790 | 1 676 379 201 | 37 986
| | Аэрфью2Р01 | 23.08.2024 18:50:01 | 99.27 | +0.09 | +0.09% | 99.18 | 99.39 | 99.11 | 99.4 | 99.29 | 1 586 | 1 574 811 | 123
| | Аэрфью2Р02 | 23.08.2024 18:50:02 | 94.38 | +0.21 | +0.22% | 94.17 | 94.36 | 94.03 | 94.94 | 94.37 | 1 091 | 1 029 568 | 136
| | Аэрфью2Р03 | 23.08.2024 18:50:02 | 99.93 | −0.07 | −0.07% | 100 | 99.92 | 99.86 | 99.99 | 99.96 | 4 394 | 4 392 154 | 150
| | Байсэл 1Р1 | 23.08.2024 18:48:19 | 99.61 | −0.21 | −0.21% | 99.82 | 99.82 | 99.36 | 99.82 | 99.59 | 1 710 | 1 702 951 | 264
| | БалтЛизБП4 | 22.08.2024 18:50:01 | 99.92 | +0.06 | +0.06% | 99.86 | 99.99 | 99.88 | 99.99 | 99.93 | 24 243 | 4 239 515 | 134
| | БалтЛизБП6 | 23.08.2024 18:50:01 | 95.46 | −0.18 | −0.19% | 95.64 | 95.48 | 95.23 | 95.6 | 95.55 | 211 | 201 606 | 52
| | БалтЛизБП7 | 23.08.2024 18:50:01 | 94.23 | +0.44 | +0.47% | 93.79 | 93.35 | 92.46 | 94.23 | 93.6 | 17 | 15 913 | 7
| | БалтЛизБП8 | 23.08.2024 18:50:01 | 92.19 | −0.64 | −0.69% | 92.83 | 92.59 | 92.05 | 92.99 | 92.22 | 14 490 | 13 362 520 | 644
| | БалтЛизБП9 | 23.08.2024 18:48:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БалтЛизП10 | 23.08.2024 18:50:02 | 100.2 | −0.2 | −0.20% | 100.4 | 100.4 | 100.01 | 100.4 | 100.22 | 18 990 | 19 032 645 | 989
| | БалтЛизП11 | 23.08.2024 18:50:02 | 100.19 | −0.05 | −0.05% | 100.24 | 100.34 | 100.1 | 100.34 | 100.21 | 23 925 | 23 974 743 | 938
| | БанкДОМ1P1 | 23.08.2024 18:48:07 | 96.5 | 0 | 0% | 96.5 | 96.68 | 96.5 | 96.75 | 96.57 | 624 | 602 593 | 22
| | БашИнСв ап | 23.08.2024 19:00:03 | 9.89 | −0.49 | −4.72% | 10.38 | 10.34 | 9.81 | 10.34 | 10.03 | 73 900 | 740 892 | 184
| | Башкорт20 | 23.08.2024 18:50:00 | 93.24 | −0.08 | −0.09% | 93.32 | 93.21 | 93.11 | 93.74 | 93.26 | 449 | 293 115 | 48
| | Башкорт21 | 23.08.2024 18:48:14 | 88.69 | +0.05 | +0.06% | 88.64 | 88.67 | 88.29 | 88.84 | 88.79 | 129 | 80 174 | 21
| | Башкорт23 | 23.08.2024 18:48:19 | 89.7 | +0.57 | +0.64% | 89.13 | 89.55 | 89.55 | 89.9 | 89.74 | 24 | 21 538 | 14
| | Башнефт ао | 23.08.2024 23:50:03 | 2 507 | −75 | −2.90% | 2 582 | 2 582 | 2 467.5 | 2 584.5 | 2 519.5 | 35 755 | 90 090 126 | 2 768
| | Башнефт ап | 23.08.2024 23:50:03 | 1 461 | −31 | −2.08% | 1 492 | 1 491 | 1 434 | 1 499 | 1 462.5 | 183 199 | 267 971 404 | 8 385
| | БашнфБ1P1R | 20.08.2024 18:48:35 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БашнфтБО10 | 23.08.2024 18:48:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БашнфтБО2 | 23.08.2024 18:48:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БашнфтБО3 | 23.08.2024 18:40:01 | N/A | | | 105.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БашнфтБО4 | 23.08.2024 18:48:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БашнфтБО7 | 31.05.2024 11:23:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БашнфтБО8 | 23.08.2024 18:48:35 | 96.78 | +0.4 | +0.42% | 96.38 | 96.53 | 96.53 | 96.78 | 96.67 | 48 | 46 404 | 16
| | БашнфтБО9 | 16.08.2024 18:40:01 | N/A | | | 106.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БДеньг-2P2 | 23.08.2024 18:47:14 | 85.05 | −1.36 | −1.57% | 86.41 | 86.51 | 82.07 | 87.17 | 85.97 | 1 470 | 1 263 715 | 123
| | БДеньг-2P3 | 23.08.2024 18:48:48 | 82.52 | −0.94 | −1.13% | 83.46 | 83.06 | 82.52 | 83.45 | 83 | 665 | 551 921 | 70
| | БДеньг-2P4 | 23.08.2024 18:45:14 | 99.25 | −0.1 | −0.10% | 99.35 | 99.26 | 98.55 | 99.54 | 99.15 | 3 797 | 3 764 738 | 465
| | БДеньг-2P5 | 23.08.2024 18:48:22 | 97.78 | −0.22 | −0.22% | 98 | 98 | 97.4 | 98.2 | 97.82 | 1 340 | 1 310 772 | 136
| | БДеньг-2P6 | 23.08.2024 18:49:47 | 99.88 | −0.18 | −0.18% | 100.06 | 100 | 99.75 | 100.04 | 99.95 | 2 254 | 2 252 932 | 171
| | БДеньг-2P7 | 23.08.2024 18:48:33 | 100.19 | +0.11 | +0.11% | 100.08 | 100.14 | 100.06 | 100.54 | 100.26 | 9 737 | 9 761 835 | 873
| | БДеньги-03 | 23.08.2024 18:48:42 | 100.84 | +0.24 | +0.24% | 100.6 | 100.79 | 100.21 | 101.48 | 100.75 | 691 | 696 212 | 71
| | БДеньг-Ю01 | 23.08.2024 18:50:03 | 94.99 | +1.9347 | +2.08% | 93.0553 | 94.0002 | 93.1502 | 94.99 | 95.5879 | 19 | 21 368 | 9
| | Беларусь07 | 23.08.2024 18:50:00 | 92.6 | −0.03 | −0.03% | 92.63 | 92.63 | 92 | 93.25 | 92.43 | 17 730 | 16 387 250 | 935
| | БелОб34013 | 23.08.2024 18:50:00 | 99.66 | +0.54 | +0.54% | 99.12 | 98.63 | 98.49 | 99.66 | 99.24 | 170 | 42 175 | 24
| | БелОб34014 | 23.08.2024 18:50:00 | 94.21 | −0.04 | −0.04% | 94.25 | 94.25 | 94.04 | 94.4 | 94.4 | 1 235 | 641 193 | 20
| | БелОб34015 | 23.08.2024 18:50:00 | 94.97 | +0.09 | +0.09% | 94.88 | 94.99 | 93.57 | 95 | 94.99 | 434 | 220 564 | 14
| | БелОб34016 | 23.08.2024 18:48:19 | 90.02 | −0.45 | −0.50% | 90.47 | 90.46 | 90.02 | 90.47 | 90.42 | 352 | 19 098 | 52
| | Белон ао | 23.08.2024 19:00:03 | 19.39 | −0.76 | −3.77% | 20.15 | 20.36 | 19.07 | 20.4 | 19.53 | 1 373 600 | 26 822 742 | 1 830
| | БИАНКА-01 | 23.08.2024 18:50:02 | 99.98 | −0.06 | −0.06% | 100.04 | 100.05 | 99.9 | 100.17 | 100.03 | 4 989 | 4 990 403 | 423
| | БизНед 1Р1 | 21.08.2024 18:49:22 | 99.99 | +0.03 | +0.03% | 99.96 | 99.97 | 99.72 | 100 | 99.9 | 1 116 | 445 974 | 142
| | БизНед 1Р2 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БИЗНЕС01 | 23.08.2024 18:50:02 | 100.23 | −0.16 | −0.16% | 100.39 | 100.4 | 99.9 | 100.59 | 100.12 | 3 886 | 3 890 711 | 405
| | БинФарм1P1 | 23.08.2024 18:50:01 | 99.19 | +0.44 | +0.45% | 98.75 | 99.43 | 99 | 99.43 | 99.24 | 155 | 153 823 | 37
| | БинФарм1P2 | 23.08.2024 18:48:32 | 100.19 | −0.09 | −0.09% | 100.28 | 100.66 | 100.11 | 100.7 | 100.48 | 596 | 598 867 | 87
| | БинФарм1P3 | 23.08.2024 18:50:02 | 100.38 | −0.01 | −0.01% | 100.39 | 100.37 | 100.33 | 100.4 | 100.39 | 5 503 | 5 524 285 | 86
| | БКС Миррес | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | БКС Основа | 23.08.2024 23:50:03 | 3.122 | −0.006 | −0.19% | 3.128 | 3.126 | 3.106 | 3.126 | 3.11 | 596 102 | 1 854 296 | 650
| | БКС РосАкц | 23.08.2024 23:50:03 | 4.59 | −0.05 | −1.08% | 4.64 | 4.62 | 4.55 | 4.69 | 4.61 | 7 513 517 | 34 672 121 | 1 540
| | БКС РосЕвр | 23.08.2024 23:50:03 | 1 214 | +9 | +0.75% | 1 205 | 1 186 | 1 185 | 1 220 | 1 194 | 451 | 538 718 | 24
| | БКСXXIIвек | 07.11.2023 23:50:03 | 338.6 | +8.6 | +2.61% | 330 | 363.8 | 280 | 419.6 | 332 | 592 | 196 600 | 161
| | БКСБ1Р-01 | 23.08.2024 18:50:01 | 95.77 | +0.24 | +0.25% | 95.53 | 95.53 | 95.2 | 96 | 95.49 | 449 | 428 771 | 19
| | БКСБ1Р-02 | 23.08.2024 18:50:01 | N/A | | | 94.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БКСБ1Р-03 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БКСБ1Р-05 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БКСБ1Р-06 | 23.05.2024 18:40:04 | N/A | | | 127.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БКСБ1Р-07 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БКСБ1Р-08 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БКСБ1Р-09 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БКСБ1Р-10 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БКСВостЗап | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | БКСДивАкци | 23.08.2024 19:00:03 | 90.5 | −1.64 | −1.78% | 92.14 | 91.99 | 90.5 | 91.99 | 91.45 | 32 090 | 2 934 790 | 269
| | БКСДрагМет | 23.08.2024 23:50:03 | 214 | +11 | +5.42% | 203 | 206 | 205.5 | 214 | 209 | 8 403 | 1 757 813 | 120
| | БКСИмперия | 07.11.2023 23:50:03 | 210 | −87.6 | −29.44% | 297.6 | 304.8 | 176 | 393.8 | 224.2 | 10 542 | 2 364 131 | 506
| | БКСИнновац | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | БКСКапитал | 23.08.2024 23:50:03 | 578.2 | −4.4 | −0.76% | 582.6 | 580.2 | 575.4 | 581.6 | 578 | 29 341 | 16 959 402 | 282
| | БКСПерспек | 07.11.2023 23:50:03 | 292 | −17 | −5.50% | 309 | 308.8 | 280 | 355.6 | 332.8 | 2 355 | 783 867 | 213
| | БКСФундВыб | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | БКСЦифрГал | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | БорецК1Р01 | 23.08.2024 18:50:01 | 89.82 | +0.08 | +0.09% | 89.74 | 89.75 | 89.63 | 90.34 | 90 | 5 663 | 5 096 875 | 449
| | БорецК1Р02 | 23.08.2024 18:50:02 | 101 | −0.4 | −0.39% | 101.4 | 101.39 | 100.57 | 101.39 | 101.02 | 1 359 | 1 372 865 | 100
| | БорецКЗО26 | 23.08.2024 23:50:01 | 88.4998 | −0.1899 | −0.21% | 88.6897 | 88.3991 | 87.4 | 89.8 | 87.8647 | 156 | 12 512 756 | 47
| | Боржоми1Р2 | 23.08.2024 18:50:02 | 97.45 | −0.06 | −0.06% | 97.51 | 97.51 | 97.01 | 97.66 | 97.44 | 921 | 897 450 | 52
| | БрайтФ БП1 | 23.08.2024 18:50:00 | 93.22 | −4.89 | −4.98% | 98.11 | 93.22 | 93.22 | 93.22 | 93.22 | 1 | 932 | 1
| | Брус 2P01 | 23.08.2024 18:50:01 | 96.97 | +0.16 | +0.17% | 96.81 | 96.7 | 96.6 | 96.97 | 96.88 | 1 314 | 1 273 056 | 122
| | Брус 2P02 | 23.08.2024 18:50:02 | 95.89 | +0.04 | +0.04% | 95.85 | 95.85 | 95.66 | 96.17 | 95.9 | 11 413 | 10 945 411 | 896
| | БСК 1Р-02 | 23.08.2024 18:48:27 | 95.15 | +0.05 | +0.05% | 95.1 | 95.1 | 95 | 95.22 | 95.07 | 1 627 | 1 546 747 | 47
| | БСК 1Р-03 | 23.08.2024 18:50:01 | 89.97 | +0.17 | +0.19% | 89.8 | 89.8 | 88.89 | 90.22 | 89.29 | 904 | 807 223 | 61
| | БСП ао | 23.08.2024 23:50:03 | 360.42 | −5.65 | −1.54% | 366.07 | 368.05 | 353.5 | 371.34 | 361.85 | 2 591 080 | 937 591 263 | 21 956
| | БСП ап | 23.08.2024 19:00:03 | 52.45 | −5.8 | −9.96% | 58.25 | 58.2 | 50.9 | 58.3 | 53.8 | 1 136 500 | 61 123 510 | 2 466
| | БурЗолото | 23.08.2024 19:00:03 | 1 907 | −69 | −3.49% | 1 976 | 1 979 | 1 892 | 1 979 | 1 921 | 1 537 | 2 951 999 | 346
| | БЭЛТИ БОП3 | 23.08.2024 18:50:03 | 92.69 | −0.66 | −0.71% | 93.35 | 92.93 | 92.33 | 93.45 | 92.91 | 323 | 138 052 | 29
| | БЭЛТИ БОП4 | 23.08.2024 18:48:11 | 86.53 | −0.81 | −0.93% | 87.34 | 85.53 | 85.48 | 88.94 | 87.83 | 691 | 461 229 | 42
| | БЭЛТИ БОП5 | 23.08.2024 18:50:03 | 92.93 | −0.38 | −0.41% | 93.31 | 94.04 | 92.76 | 94.44 | 93.63 | 389 | 273 164 | 64
| | БЭЛТИ БОП6 | 23.08.2024 18:48:22 | 89.96 | +0.86 | +0.97% | 89.1 | 89.1 | 88.08 | 93.96 | 89.57 | 368 | 329 631 | 124
| | Варьеган | 23.08.2024 18:58:26 | 2 600 | −55 | −2.07% | 2 655 | 2 695 | 2 520 | 2 710 | 2 640 | 115 | 303 365 | 50
| | Варьеган-п | 23.08.2024 18:54:45 | 2 040 | +40 | +2.00% | 2 000 | 2 000 | 1 955 | 2 085 | 2 040 | 567 | 1 156 390 | 139
| | ВБРР 1P-04 | 23.08.2024 18:48:26 | N/A | | | 98.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВБРР 1P-05 | 23.08.2024 18:40:31 | N/A | | | 105.53 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВертолетБ1 | 23.08.2024 18:40:01 | N/A | | | 109.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВертолетБ3 | 23.08.2024 18:40:01 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВертолетБ4 | 23.08.2024 18:40:01 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВИ.ру | 23.08.2024 18:57:26 | 160.45 | +3.4 | +2.16% | 157.05 | 159.75 | 155 | 163 | 158.9 | 120 719 | 19 180 438 | 2 870
| | ВИС Ф БП01 | 23.08.2024 18:49:50 | 99.1 | +0.2 | +0.20% | 98.9 | 99.11 | 98.9 | 99.2 | 98.99 | 1 555 | 1 539 301 | 132
| | ВИС Ф БП03 | 23.08.2024 18:48:37 | 91.1 | −0.05 | −0.05% | 91.15 | 91.17 | 90.67 | 91.3 | 91.07 | 1 783 | 1 623 724 | 211
| | ВИС Ф БП04 | 23.08.2024 18:50:01 | 88.55 | −1.02 | −1.14% | 89.57 | 89.6 | 88.3 | 89.6 | 89.19 | 4 452 | 3 970 825 | 724
| | ВИС Ф БП05 | 23.08.2024 18:50:02 | 96.79 | −0.01 | −0.01% | 96.8 | 97.01 | 96.76 | 97.05 | 96.81 | 4 681 | 4 531 650 | 192
| | ВитаЛ 1Р02 | 23.08.2024 18:48:51 | 98.21 | +0.3 | +0.31% | 97.91 | 98.37 | 97.67 | 98.39 | 97.96 | 285 | 279 194 | 66
| | ВитаЛ 1Р03 | 23.08.2024 18:40:02 | 93.9 | +0.22 | +0.23% | 93.68 | 93.97 | 93.86 | 94.06 | 93.98 | 122 | 114 660 | 27
| | ВолгЭнСб | 23.08.2024 18:55:04 | 14.52 | −0.48 | −3.20% | 15 | 14.72 | 14.3 | 14.72 | 14.5 | 27 000 | 391 420 | 20
| | ВолгЭнСб-п | 23.08.2024 18:54:46 | 10.1 | −0.1 | −0.98% | 10.2 | 10.08 | 9.88 | 10.3 | 10.08 | 39 000 | 392 760 | 29
| | ВсИнстр1Р1 | 23.08.2024 18:48:35 | 103.7 | −0.28 | −0.27% | 103.98 | 104.24 | 103.12 | 104.39 | 103.98 | 2 475 | 2 573 473 | 158
| | ВСК 1P-01R | 23.08.2024 18:48:35 | 87.02 | +0.42 | +0.48% | 86.6 | 87.03 | 86.85 | 87.12 | 87.06 | 143 | 124 497 | 37
| | ВСК 1P-02R | 23.08.2024 18:50:01 | 85.23 | +0.01 | +0.01% | 85.22 | 84.93 | 84.01 | 85.49 | 85.18 | 178 | 151 626 | 39
| | ВСК 1P-03R | 23.08.2024 18:50:01 | 83.42 | −0.58 | −0.69% | 84 | 83.75 | 83.04 | 84.39 | 83.52 | 780 | 651 448 | 71
| | ВСК 1P-04R | 23.08.2024 18:48:13 | 84.45 | +0.5 | +0.60% | 83.95 | 84.43 | 84.01 | 85.01 | 84.57 | 780 | 659 611 | 121
| | ВСМПО-АВСМ | 23.08.2024 23:50:03 | 27 080 | −920 | −3.29% | 28 000 | 27 940 | 26 480 | 27 940 | 27 100 | 1 809 | 49 017 400 | 968
| | ВТБ ао | 23.08.2024 23:50:03 | 96.47 | −0.17 | −0.18% | 96.64 | 96.62 | 94.03 | 97.73 | 96.15 | 45 268 851 | 4 352 410 310 | 158 078
| | ВТБ Б1-137 | 23.08.2024 18:40:01 | N/A | | | 85.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-138 | 23.08.2024 18:40:01 | N/A | | | 86.09 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-141 | 23.08.2024 18:48:31 | 93.8 | +11.8 | +14.39% | 82 | 93.8 | 93.8 | 93.8 | 93.8 | 20 | 18 760 | 2
| | ВТБ Б1-142 | 23.08.2024 18:40:01 | N/A | | | 84.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-153 | 23.08.2024 18:48:35 | N/A | | | 82.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-184 | 23.08.2024 18:50:00 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-187 | 23.08.2024 18:48:55 | N/A | | | 75.69 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-188 | 23.08.2024 18:48:19 | 76.6 | +2.59 | +3.50% | 74.01 | 76.6 | 76.6 | 76.6 | 76.6 | 7 | 5 362 | 2
| | ВТБ Б1-200 | 22.08.2024 18:50:00 | 99.26 | −1.11 | −1.11% | 100.37 | 99.26 | 99.26 | 99.26 | 99.26 | 1 | 993 | 1
| | ВТБ Б1-201 | 22.08.2024 18:50:00 | 131.26 | −0.23 | −0.17% | 131.49 | 131.25 | 131.25 | 131.26 | 131.25 | 1 468 | 1 926 750 | 6
| | ВТБ Б1-202 | 23.08.2024 18:48:38 | N/A | | | 99.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-214 | 23.08.2024 18:48:42 | N/A | | | 97.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-215 | 23.08.2024 18:40:02 | N/A | | | 132.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-216 | 23.08.2024 18:48:12 | N/A | | | 69.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-217 | 23.08.2024 18:40:02 | N/A | | | 70 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-221 | 23.08.2024 18:50:01 | N/A | | | 120.73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-223 | 23.08.2024 18:48:31 | N/A | | | 98.33 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-224 | 23.08.2024 18:48:16 | N/A | | | 98.16 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-225 | 23.08.2024 18:50:01 | 97.03 | −2.33 | −2.35% | 99.36 | 96.92 | 96.92 | 97.03 | 97.03 | 25 | 24 256 | 2
| | ВТБ Б1-226 | 23.08.2024 18:48:47 | N/A | | | 102.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-227 | 23.08.2024 18:48:21 | 69.99 | −0.82 | −1.16% | 70.81 | 69.8 | 69.8 | 69.99 | 69.99 | 51 | 35 693 | 2
| | ВТБ Б1-236 | 23.08.2024 18:40:02 | N/A | | | 126.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-237 | 23.08.2024 18:40:02 | N/A | | | 135.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-238 | 23.08.2024 18:50:01 | N/A | | | 97.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-239 | 23.08.2024 18:50:01 | 100 | 0 | 0% | 100 | 100 | 99.99 | 100 | 100 | 620 | 620 000 | 4
| | ВТБ Б1-240 | 23.08.2024 18:48:47 | N/A | | | 98.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-241 | 23.08.2024 18:50:01 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-242 | 23.08.2024 18:40:02 | 75 | −1 | −1.32% | 76 | 75 | 74.99 | 75 | 75 | 319 | 239 238 | 4
| | ВТБ Б1-243 | 23.08.2024 18:50:01 | N/A | | | 79.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-244 | 23.08.2024 18:50:01 | 70.56 | −4.7 | −6.25% | 75.26 | 70.56 | 70.56 | 70.56 | 70.56 | 49 | 34 574 | 2
| | ВТБ Б1-245 | 23.08.2024 18:48:18 | N/A | | | 89.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-246 | 23.08.2024 18:40:02 | N/A | | | 74.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-247 | 23.08.2024 18:48:30 | 82 | +1.69 | +2.10% | 80.31 | 82 | 82 | 82 | 82 | 130 | 106 600 | 1
| | ВТБ Б1-248 | 23.08.2024 18:40:02 | N/A | | | 75.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-249 | 23.08.2024 18:40:02 | N/A | | | 135.47 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-250 | 23.08.2024 18:40:02 | N/A | | | 78.56 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-254 | 23.08.2024 18:40:02 | N/A | | | 79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-255 | 23.08.2024 18:40:02 | N/A | | | 78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-256 | 23.08.2024 18:50:01 | 80.35 | −0.15 | −0.19% | 80.5 | 80.35 | 80.35 | 80.35 | 80.35 | 2 | 1 607 | 2
| | ВТБ Б1-259 | 23.08.2024 18:50:01 | 95.15 | −0.85 | −0.89% | 96 | 95.15 | 95.15 | 95.15 | 95.15 | 1 | 952 | 1
| | ВТБ Б1-260 | 23.08.2024 18:40:02 | N/A | | | 101.94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-261 | 23.08.2024 18:48:32 | 95.99 | 0 | 0% | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | 711 | 682 489 | 1
| | ВТБ Б1-262 | 23.08.2024 18:50:01 | N/A | | | 97.37 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-263 | 23.08.2024 18:48:37 | N/A | | | 95.65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-264 | 23.08.2024 18:48:40 | N/A | | | 113.17 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-265 | 23.08.2024 18:48:25 | N/A | | | 98.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-266 | 23.08.2024 18:48:54 | 106.25 | 0 | 0% | 106.25 | 106 | 106 | 106.25 | 106.19 | 20 | 21 238 | 4
| | ВТБ Б1-267 | 23.08.2024 18:50:01 | 96.5 | −0.2 | −0.21% | 96.7 | 96.5 | 96.5 | 96.51 | 96.5 | 11 | 10 615 | 4
| | ВТБ Б1-268 | 23.08.2024 18:48:30 | N/A | | | 95.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-274 | 23.08.2024 18:40:02 | N/A | | | 75.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-275 | 23.08.2024 18:48:38 | 95 | −2.01 | −2.07% | 97.01 | 92.23 | 92.23 | 99.92 | 96.55 | 2 006 | 1 936 825 | 12
| | ВТБ Б1-276 | 23.08.2024 18:40:02 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-278 | 23.08.2024 18:48:37 | 94 | +0.1 | +0.11% | 93.9 | 94 | 94 | 94 | 94 | 32 | 30 080 | 2
| | ВТБ Б1-279 | 23.08.2024 18:48:28 | N/A | | | 92.94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-280 | 23.08.2024 18:50:01 | N/A | | | 104.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-281 | 23.08.2024 18:50:01 | 93 | 0 | 0% | 93 | 93 | 93 | 93 | 93 | 5 | 4 650 | 1
| | ВТБ Б1-282 | 23.08.2024 18:48:41 | N/A | | | 104.26 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-283 | 23.08.2024 18:50:01 | N/A | | | 98.83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-284 | 23.08.2024 18:50:01 | N/A | | | 96.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-287 | 23.08.2024 18:48:25 | N/A | | | 93.41 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-288 | 23.08.2024 18:50:01 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-292 | 23.08.2024 18:48:52 | N/A | | | 103.32 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-293 | 23.08.2024 18:40:02 | N/A | | | 94.63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-294 | 23.08.2024 18:41:14 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-308 | 23.08.2024 18:48:18 | 103.53 | 0 | 0% | 103.53 | 100 | 100 | 103.53 | 101.88 | 80 | 81 503 | 12
| | ВТБ Б1-309 | 23.08.2024 18:48:23 | 99.6 | −0.09 | −0.09% | 99.69 | 99.6 | 99.55 | 99.75 | 99.71 | 2 693 | 2 685 229 | 141
| | ВТБ Б1-314 | 23.08.2024 18:48:48 | 83.35 | +0.23 | +0.28% | 83.12 | 83.34 | 83.21 | 83.4 | 83.22 | 6 934 | 5 770 417 | 16
| | ВТБ Б1-315 | 23.08.2024 18:50:01 | 80.64 | +0.51 | +0.64% | 80.13 | 80.64 | 80.64 | 80.92 | 80.64 | 1 042 | 840 280 | 5
| | ВТБ Б1-321 | 23.08.2024 18:48:40 | 78.05 | −0.89 | −1.13% | 78.94 | 78.94 | 77.62 | 80.75 | 77.81 | 400 | 311 232 | 10
| | ВТБ Б1-322 | 23.08.2024 18:48:38 | 75.98 | +0.46 | +0.61% | 75.52 | 75.98 | 75.98 | 75.98 | 75.98 | 1 | 760 | 1
| | ВТБ Б1-323 | 23.08.2024 18:50:01 | 73.55 | +0.33 | +0.45% | 73.22 | 73.37 | 73.37 | 73.55 | 73.5 | 471 | 346 175 | 8
| | ВТБ Б1-324 | 23.08.2024 18:48:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-325 | 23.08.2024 18:48:37 | N/A | | | 104.24 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-326 | 23.08.2024 18:48:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-327 | 23.08.2024 18:48:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-329 | 23.08.2024 18:50:01 | 89.98 | −3.64 | −3.89% | 93.62 | 99.98 | 89.98 | 99.99 | 95.21 | 42 | 39 990 | 10
| | ВТБ Б1-330 | 23.08.2024 18:40:03 | 74.21 | 0 | 0% | 74.21 | 74.19 | 74.19 | 74.21 | 74.2 | 10 | 7 420 | 3
| | ВТБ Б1-338 | 23.08.2024 18:48:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-339 | 23.08.2024 18:48:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-341 | 23.08.2024 18:50:02 | 99.9 | −0.1 | −0.10% | 100 | 99.98 | 99.9 | 99.99 | 99.97 | 593 | 592 819 | 26
| | ВТБ Б1-343 | 23.08.2024 18:50:01 | 99.53 | −0.04 | −0.04% | 99.57 | 99.6 | 99.35 | 99.69 | 99.93 | 13 317 | 13 257 901 | 176
| | ВТБ Б1-346 | 23.08.2024 18:50:02 | 99.64 | +0.05 | +0.05% | 99.59 | 99.71 | 99.48 | 99.75 | 99.61 | 3 822 | 3 807 117 | 149
| | ВТБ Б1-347 | 23.08.2024 18:50:02 | 99.3 | +0.2 | +0.20% | 99.1 | 99.1 | 99.1 | 99.5 | 99.26 | 5 431 | 5 391 059 | 98
| | ВТБ Б1-349 | 23.08.2024 18:48:40 | 99.3 | +0.25 | +0.25% | 99.05 | 99.36 | 98.7 | 101.99 | 99.52 | 280 | 278 668 | 29
| | ВТБ Б1-351 | 23.08.2024 18:50:02 | 99.98 | +0.03 | +0.03% | 99.95 | 99.85 | 99.59 | 99.99 | 99.93 | 24 529 | 24 511 810 | 229
| | ВТБ Б1-352 | 23.08.2024 18:50:02 | 99.93 | +1.07 | +1.08% | 98.86 | 97.31 | 97.31 | 101.3 | 99.8 | 165 | 164 670 | 24
| | ВТБ Б1-353 | 23.08.2024 18:50:02 | 99.92 | −0.01 | −0.01% | 99.93 | 99.95 | 99.74 | 100.05 | 99.9 | 709 | 708 285 | 30
| | ВТБ Б1-354 | 23.08.2024 18:48:13 | 99.94 | −0.05 | −0.05% | 99.99 | 99.98 | 99.51 | 99.98 | 99.87 | 291 | 290 630 | 28
| | ВТБ Б1-356 | 23.08.2024 18:50:02 | 100.49 | +0.32 | +0.32% | 100.17 | 100.8 | 100.19 | 101 | 100.44 | 10 987 | 11 035 225 | 373
| | ВТБ Б1-357 | 23.08.2024 18:50:02 | 100.34 | +0.2 | +0.20% | 100.14 | 100.25 | 100.02 | 100.64 | 100.36 | 20 188 | 20 259 989 | 184
| | ВТБ Б1-360 | 23.08.2024 18:48:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-65 | 23.08.2024 18:48:24 | N/A | | | 97.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-66 | 23.08.2024 18:40:58 | 175.17 | +9.08 | +5.47% | 166.09 | 175.18 | 175.17 | 175.18 | 175.17 | 268 | 469 466 | 2
| | ВТБ Б-1-68 | 23.08.2024 18:48:06 | N/A | | | 130 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-69 | 23.08.2024 18:48:23 | N/A | | | 130.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-71 | 23.08.2024 18:50:00 | 189.3 | +12.79 | +7.25% | 176.51 | 176.51 | 176.51 | 189.4 | 182.95 | 1 988 | 3 637 141 | 3
| | ВТБ Б-1-79 | 23.08.2024 18:40:01 | N/A | | | 154.32 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-96 | 23.08.2024 18:48:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-97 | 23.08.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ БО-30 | 23.08.2024 18:48:17 | 102.75 | +2 | +1.99% | 100.75 | 101.14 | 100.06 | 103.06 | 101.6 | 44 | 44 706 | 22
| | ВТБ ЗО-24 | 23.08.2024 18:48:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ ЗО-35 | 20.08.2024 10:53:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ ЗО-Т1 | 23.08.2024 23:50:01 | 60.5397 | −0.9302 | −1.51% | 61.4699 | 61.0244 | 60.0118 | 61.7973 | 61.2751 | 666 | 36 885 441 | 310
| | ВТБ С1-252 | 23.08.2024 18:40:01 | N/A | | | 93.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ С1-475 | 23.08.2024 18:48:26 | N/A | | | 94.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ С1-518 | 23.08.2024 18:50:01 | 70 | −5.92 | −7.80% | 75.92 | 70.01 | 70 | 70.01 | 70.01 | 2 | 1 400 | 2
| | ВТБ С1-519 | 23.08.2024 18:40:03 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ С1-627 | 23.08.2024 18:48:07 | N/A | | | 81.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ С1-713 | 23.08.2024 18:50:00 | 78.01 | −16.99 | −17.88% | 95 | 78.02 | 78.01 | 88.01 | 80.51 | 32 | 25 764 | 8
| | ВТБ С1-714 | 23.08.2024 18:50:00 | N/A | | | 81.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ С1-733 | 23.08.2024 18:48:11 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ С1-800 | 23.08.2024 18:40:03 | N/A | | | 99.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Т2-3 | 23.08.2024 18:48:11 | N/A | | | 79.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБЛИЗ 1Р1 | 23.08.2024 18:48:25 | 102.8 | −0.15 | −0.15% | 102.95 | 102.95 | 102.6 | 103.5 | 103.15 | 1 364 | 1 406 963 | 152
| | ВТБРКС01 | 23.08.2024 18:50:01 | 86.81 | −0.13 | −0.15% | 86.94 | 86.96 | 86.8 | 86.98 | 86.85 | 21 579 | 16 713 167 | 684
| | ВТБСУБ1-10 | 19.08.2024 18:40:02 | N/A | | | 96.9614 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБСУБ1-11 | 23.08.2024 18:50:01 | N/A | | | 53.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБСУБ1-12 | 23.08.2024 18:50:01 | N/A | | | 82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБСУБ1-13 | 23.08.2024 18:48:30 | 80 | −2.5 | −3.03% | 82.5 | 80 | 80 | 80 | 80 | 1 | 8 000 000 | 1
| | ВТБСУБ1-8 | 23.08.2024 18:40:02 | N/A | | | 63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБСУБ1-9 | 23.08.2024 18:40:02 | N/A | | | 40 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБСУБТ1-1 | 23.08.2024 18:50:00 | 43.5 | −0.5 | −1.14% | 44 | 44 | 43.5 | 46.5 | 44.5625 | 8 | 48 816 339 | 6
| | ВТБСУБТ1-2 | 23.08.2024 18:50:00 | 44 | −12 | −21.43% | 56 | 44 | 44 | 44 | 44 | 1 | 5 589 139 | 1
| | ВТБСУБТ1-3 | 23.08.2024 18:40:02 | N/A | | | 63 | 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 | 23.08.2024 18:48:32 | 52.01 | −1.99 | −3.69% | 54 | 51.52 | 51.52 | 52.5 | 51.85 | 9 | 46 668 000 | 7
| | ВТБСУБТ1-6 | 23.08.2024 18:50:01 | 77.5 | −2.5 | −3.13% | 80 | 77.5 | 77.5 | 77.5 | 77.5 | 1 | 7 750 000 | 1
| | ВТБСУБТ2-1 | 23.08.2024 18:50:00 | 68 | 0 | 0% | 68 | 68 | 68 | 68 | 68 | 7 | 47 600 000 | 5
| | ВТБСУБТ2-2 | 23.08.2024 18:40:01 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВХЗ-ао | 23.08.2024 18:55:04 | 219 | −10.2 | −4.45% | 229.2 | 229.2 | 219 | 229.2 | 222 | 2 250 | 499 428 | 80
| | ВЦЗ 1P1R | 23.08.2024 18:50:00 | 94.65 | +0.05 | +0.05% | 94.6 | 94.65 | 94.65 | 94.65 | 94.65 | 6 | 5 679 | 2
| | ВыбСудЗ ао | 23.08.2024 18:54:44 | 14 350 | −300 | −2.05% | 14 650 | 14 300 | 14 050 | 14 900 | 14 350 | 76 | 1 089 350 | 54
| | ВыбСудЗ ап | 23.08.2024 18:55:04 | 9 560 | −380 | −3.82% | 9 940 | 9 840 | 9 440 | 9 840 | 9 660 | 15 | 144 840 | 14
| | ВымпелК1Р1 | 23.08.2024 18:48:40 | 89.47 | −0.25 | −0.28% | 89.72 | 88.37 | 88.36 | 90.02 | 89.18 | 102 | 90 966 | 26
| | ВымпелК1Р2 | 23.08.2024 18:48:24 | 77.11 | −0.89 | −1.14% | 78 | 77.46 | 77.06 | 77.99 | 77.41 | 4 | 3 096 | 4
| | ВымпелК1Р3 | 23.08.2024 18:50:01 | 79.8 | 0 | 0% | 79.8 | 79.8 | 79.8 | 79.8 | 79.8 | 100 | 79 800 | 1
| | ВымпелК1Р4 | 23.08.2024 18:50:01 | N/A | | | 78.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВымпелК1Р5 | 23.08.2024 18:50:01 | 85.9 | +0.4 | +0.47% | 85.5 | 85.9 | 85.9 | 85.9 | 85.9 | 116 | 99 644 | 2
| | ВымпелК1Р6 | 23.08.2024 18:48:36 | 81.86 | +0.1 | +0.12% | 81.76 | 82.07 | 81.64 | 82.35 | 81.97 | 298 | 244 261 | 53
| | ВымпелК1Р7 | 23.08.2024 18:48:34 | 78.1 | +0.11 | +0.14% | 77.99 | 78.21 | 78.1 | 78.28 | 78.23 | 31 | 24 251 | 15
| | ВымпелК1Р8 | 23.08.2024 18:50:01 | 74.5 | +0.41 | +0.55% | 74.09 | 73.28 | 72.72 | 76.76 | 75.46 | 293 | 221 097 | 50
| | ВымпелК1Р9 | 24.06.2024 15:50:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВымпелК2Р1 | 23.08.2024 18:48:40 | N/A | | | 97.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВымпелК2Р3 | 19.07.2024 18:48:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВымпелК3Р2 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВымпелК3Р3 | 23.08.2024 18:40:03 | 98.27 | +14.49 | +17.30% | 83.78 | 98.27 | 98.27 | 98.27 | 98.27 | 1 | 983 | 1
| | ВымпелК3Р4 | 23.08.2024 18:50:01 | N/A | | | 71.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВымпелКБО2 | 23.08.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВымпелКБО3 | 23.08.2024 18:50:00 | N/A | | | 93.11 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ 1P-19 | 23.08.2024 18:48:44 | 76.84 | −0.82 | −1.06% | 77.66 | 77.63 | 76.84 | 77.66 | 77.29 | 251 | 193 991 | 102
| | ВЭБ ПБО1Р1 | 23.08.2024 18:40:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ.РФ 18 | 23.08.2024 18:50:00 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ.РФ 19 | 23.08.2024 18:48:12 | 99.38 | +1.39 | +1.42% | 97.99 | 98.89 | 97.99 | 99.38 | 98.75 | 6 | 5 925 | 6
| | ВЭБ.РФ 21 | 23.08.2024 18:50:00 | 96.59 | +0.37 | +0.38% | 96.22 | 96.99 | 96.59 | 96.99 | 96.69 | 271 | 262 029 | 28
| | ВЭБ1P-18 | 23.08.2024 18:48:17 | 81.1 | −0.07 | −0.09% | 81.17 | 81.24 | 80.77 | 81.24 | 80.89 | 627 | 507 159 | 58
| | ВЭБ1P-20 | 23.08.2024 18:48:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ1P-23В | 23.08.2024 18:50:00 | 92.33 | +2.9 | +3.24% | 89.43 | 89.99 | 89.1 | 92.33 | 89.99 | 11 | 903 697 | 6
| | ВЭБ1P-24 | 23.08.2024 18:48:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ1P-25 | 31.07.2024 18:48:21 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ1P-26 | 23.08.2024 18:50:00 | 75.27 | −2.45 | −3.15% | 77.72 | 77.81 | 75.27 | 77.81 | 76.7 | 37 | 28 380 | 23
| | ВЭБ1P-28 | 23.08.2024 18:48:44 | 88.48 | +1.78 | +2.05% | 86.7 | 88.5 | 85.57 | 88.5 | 86.94 | 99 | 86 070 | 23
| | ВЭБ1P-29 | 23.08.2024 18:48:39 | 90 | −1.49 | −1.63% | 91.49 | 86.12 | 86.12 | 90 | 87.92 | 10 | 8 792 | 8
| | ВЭБ1P-30В | 23.08.2024 18:48:11 | N/A | | | 87.0649 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ1P-32 | 17.07.2024 18:48:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ1P-34 | 23.08.2024 18:50:01 | 97.9 | −0.2 | −0.20% | 98.1 | 97.69 | 97.69 | 98.07 | 97.84 | 2 386 | 2 334 454 | 62
| | ВЭБ1P-35 | 23.08.2024 18:50:01 | 93.98 | +0.71 | +0.76% | 93.27 | 94.24 | 92.62 | 94.24 | 93.51 | 15 | 14 027 | 6
| | ВЭБ1P-К440 | 23.08.2024 18:48:12 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ1P-К441 | 23.08.2024 18:41:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ1P-К443 | 19.07.2024 11:47:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ2P-33 | 23.08.2024 18:44:12 | 83.08 | +0.08 | +0.10% | 83 | 83.54 | 83 | 83.54 | 83.29 | 754 | 627 985 | 133
| | ВЭБ2P-К492 | 23.08.2024 18:40:01 | N/A | | | 139.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ2P-К522 | 23.08.2024 18:48:12 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ2P-К523 | 23.08.2024 18:48:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ2P-К524 | 23.08.2024 18:50:02 | N/A | | | 140.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ2P-К525 | 23.08.2024 18:48:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБP-31 | 23.08.2024 18:50:01 | 100.3 | −0.09 | −0.09% | 100.39 | 100.38 | 100.14 | 100.38 | 100.3 | 3 131 | 3 140 375 | 27
| | ВЭБP-36 | 23.08.2024 18:48:05 | 100.99 | +0.1 | +0.10% | 100.89 | 100.88 | 100.6 | 100.99 | 100.83 | 555 | 559 608 | 70
| | ВЭБP-37 | 23.08.2024 18:50:01 | 100.97 | −0.53 | −0.52% | 101.5 | 101.5 | 100.97 | 101.5 | 100.9 | 1 449 | 1 464 691 | 87
| | ВЭБP-38 | 23.08.2024 18:50:01 | 102 | 0 | 0% | 102 | 108.85 | 102 | 108.85 | 104.28 | 3 | 3 129 | 2
| | ВЭБP-39 | 23.08.2024 18:50:02 | 99.85 | −0.05 | −0.05% | 99.9 | 99.98 | 99.85 | 99.99 | 99.91 | 184 | 183 836 | 31
| | ВЭБP-40 | 23.08.2024 18:48:39 | 99.37 | +0.02 | +0.02% | 99.35 | 99.27 | 99.27 | 99.41 | 99.29 | 751 | 746 091 | 36
| | ВЭБP-41 | 23.08.2024 18:50:02 | 99.43 | −0.06 | −0.06% | 99.49 | 99.5 | 99.43 | 99.69 | 99.53 | 1 294 | 1 287 948 | 66
| | ВЭБP-42 | 23.08.2024 18:50:02 | 100.01 | −0.04 | −0.04% | 100.05 | 100.01 | 99.95 | 100.01 | 100 | 8 | 8 000 | 6
| | ВЭБUSD1P-1 | 08.04.2024 18:40:12 | N/A | | | 99.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭББНКР 01 | 23.08.2024 18:48:45 | 98.12 | −0.27 | −0.27% | 98.39 | 98.4 | 97.86 | 98.4 | 98.27 | 299 | 122 497 | 73
| | ВЭББНКР 02 | 23.08.2024 18:50:03 | 86.14 | +0.13 | +0.15% | 86.01 | 85.92 | 85.02 | 86.19 | 85.75 | 378 | 324 117 | 24
| | ВЭББНКР 03 | 23.08.2024 18:44:10 | 83.3 | −0.15 | −0.18% | 83.45 | 83.7 | 83.17 | 83.7 | 83.24 | 154 | 128 190 | 13
| | ВЭББНКР 04 | 23.08.2024 18:45:29 | 83.78 | −0.48 | −0.57% | 84.26 | 84.81 | 83.78 | 84.81 | 84.13 | 408 | 343 263 | 88
| | ВЭББНКР 05 | 23.08.2024 18:48:39 | 86.22 | −0.64 | −0.74% | 86.86 | 88.03 | 85.62 | 88.03 | 86.34 | 713 | 615 577 | 92
| | ВЭББНКР 06 | 23.08.2024 18:45:10 | 97.9 | −0.3 | −0.31% | 98.2 | 98.19 | 97.36 | 98.37 | 98.02 | 1 298 | 1 272 308 | 152
| | ВЭББНКР 07 | 23.08.2024 18:48:06 | 100.17 | +0.03 | +0.03% | 100.14 | 100.16 | 100.06 | 100.2 | 100.15 | 914 | 915 407 | 146
| | ВЭБлизБ04 | 23.08.2024 18:50:00 | N/A | | | 96.73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБлизБ05 | 23.08.2024 18:50:00 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБлизБ06 | 23.08.2024 18:50:00 | N/A | | | 96.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБлизБ07 | 23.08.2024 18:50:00 | N/A | | | 112.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГАЗ ао | 23.08.2024 19:00:03 | 584 | −54 | −8.46% | 638 | 638 | 584 | 655 | 614 | 2 180 | 1 338 470 | 142
| | ГАЗ ап | 23.08.2024 19:00:03 | 361 | −8 | −2.17% | 369 | 368.5 | 357 | 373.5 | 364 | 710 | 258 455 | 55
| | ГазК 2Б-01 | 23.08.2024 18:48:02 | N/A | | | 82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазКап2P10 | 23.08.2024 18:50:01 | 98.94 | −0.11 | −0.11% | 99.05 | 98.91 | 98.9 | 99.07 | 99.03 | 1 185 | 1 173 509 | 30
| | ГазКап2P11 | 23.08.2024 18:48:34 | 99.15 | +0.04 | +0.04% | 99.11 | 99.12 | 99.03 | 99.25 | 99.14 | 187 | 185 386 | 34
| | ГазКап2P12 | 23.08.2024 18:48:05 | 99.01 | −0.48 | −0.48% | 99.49 | 99.47 | 99.01 | 99.5 | 99.2 | 318 | 315 445 | 42
| | ГазКап2P14 | 23.08.2024 18:50:02 | 100 | +0.2 | +0.20% | 99.8 | 99.8 | 99.8 | 100 | 99.93 | 1 847 | 1 845 677 | 139
| | ГазКап2P15 | 23.08.2024 12:45:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазКап2P16 | 23.08.2024 18:48:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазКБЗО26Д | 23.08.2024 23:50:01 | 72.2003 | −1.6007 | −2.17% | 73.801 | 74.1654 | 72.0038 | 74.2251 | 73.2584 | 280 | 18 725 326 | 106
| | ГазКЗ-24Е | 23.08.2024 23:50:01 | 95.5291 | +1.0801 | +1.14% | 94.449 | 94.1122 | 93.8462 | 95.5291 | 94.4823 | 1 807 | 173 496 548 | 289
| | ГазКЗ-25Е | 23.08.2024 23:50:01 | 96.7 | +1.9039 | +2.01% | 94.7961 | 94.6001 | 94.6 | 96.9999 | 96.1676 | 231 | 22 574 755 | 34
| | ГазКЗ-25Е2 | 23.08.2024 23:50:01 | 94.9245 | +2.2733 | +2.45% | 92.6512 | 92.7 | 92.7 | 94.9245 | 93.8689 | 334 | 31 860 343 | 75
| | ГазКЗ-26Д | 23.08.2024 23:50:01 | 92.702 | +1.2018 | +1.31% | 91.5002 | 91.7301 | 91.7222 | 93.5 | 93.1323 | 1 109 | 94 158 118 | 103
| | ГазКЗ-26Е | 23.08.2024 23:50:01 | 89.7 | +1.05 | +1.18% | 88.65 | 88 | 88 | 89.99 | 88.6355 | 232 | 20 896 701 | 23
| | ГазКЗ-27Д | 23.08.2024 23:50:01 | 88.49 | +0.59 | +0.67% | 87.9 | 88.49 | 87.64 | 88.5 | 87.99 | 697 | 55 986 444 | 54
| | ГазКЗ-27Д2 | 23.08.2024 23:50:01 | 82.9666 | −0.3734 | −0.45% | 83.34 | 82.7814 | 81.9167 | 82.9666 | 82.1862 | 85 | 6 377 231 | 32
| | ГазКЗ-27Е | 23.08.2024 23:50:01 | 82 | −0.099 | −0.12% | 82.099 | 80.9999 | 80.7423 | 82 | 81.3842 | 18 | 1 488 658 | 14
| | ГазКЗ-27Ф | 23.08.2024 23:50:01 | N/A | | | 83.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазКЗ-28Д | 23.08.2024 23:50:01 | 86.101 | +0.7966 | +0.93% | 85.3044 | 85.6999 | 85.5029 | 86.544 | 86.037 | 36 | 2 827 494 | 21
| | ГазКЗ-28Е | 23.08.2024 23:50:01 | 73 | +1.0251 | +1.42% | 71.9749 | 72.821 | 72.1292 | 73.49 | 72.8148 | 39 | 2 885 803 | 20
| | ГазКЗ-29Д | 23.08.2024 23:50:01 | 73.7364 | −0.7957 | −1.07% | 74.5321 | 75.1006 | 73.6623 | 75.1006 | 74.1332 | 632 | 42 770 467 | 169
| | ГазКЗ-30Д | 23.08.2024 23:50:01 | 71.0898 | +0.1972 | +0.28% | 70.8926 | 71.3075 | 69.9 | 71.3075 | 70.0307 | 4 424 | 282 824 852 | 297
| | ГазКЗ-31Д | 23.08.2024 23:50:01 | 68.7363 | −0.1737 | −0.25% | 68.91 | 69.0223 | 67.06 | 69.2327 | 68.1404 | 347 | 21 584 814 | 125
| | ГазКЗ-34Д | 23.08.2024 23:50:01 | 97.5385 | +0.1885 | +0.19% | 97.35 | 98.2022 | 96.0511 | 99 | 96.6547 | 742 | 65 469 803 | 323
| | ГазКЗ-37Д | 23.08.2024 23:50:01 | 87.09 | +0.3899 | +0.45% | 86.7001 | 87.9994 | 85.1102 | 87.9994 | 86.1834 | 2 242 | 176 389 746 | 455
| | ГазКЗ-Б26Е | 23.08.2024 23:50:01 | 62.9546 | −0.3121 | −0.49% | 63.2667 | 63.4713 | 62.9546 | 63.4713 | 63.1924 | 811 | 52 079 665 | 144
| | ГАЗКОН-ао | 30.11.2023 18:50:02 | 659 | +331 | +100.91% | 328 | 659 | 659 | 659 | 659 | 10 | 6 590 | 1
| | ГазпКап2P1 | 20.08.2024 13:15:07 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпКап2P2 | 15.08.2024 17:41:15 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпКап2P3 | 15.08.2024 17:41:10 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпКап2P4 | 23.08.2024 10:22:39 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпКап2P5 | 23.08.2024 18:50:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпКап2P6 | 21.08.2024 18:50:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпКап2P7 | 06.08.2024 10:15:11 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпКап2P8 | 22.08.2024 15:09:48 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпКап2P9 | 23.08.2024 18:50:01 | 98.91 | +0.17 | +0.17% | 98.74 | 98.76 | 98.53 | 99.03 | 98.68 | 3 650 | 3 601 816 | 101
| | ГазпКап3P1 | 21.08.2024 18:48:21 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпКап3P2 | 23.08.2024 18:50:02 | 99.69 | 0 | 0% | 99.69 | 99.69 | 99.6 | 99.8 | 99.69 | 71 811 | 71 587 305 | 701
| | ГазпКап3P3 | 23.08.2024 18:48:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпКап3Б1 | 23.08.2024 18:48:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпКап3Б2 | 10.06.2024 18:44:18 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Газпн3P10R | 23.08.2024 18:50:02 | 100.5 | +0.01 | +0.01% | 100.49 | 100.54 | 100.39 | 100.56 | 100.5 | 73 501 | 73 864 831 | 903
| | Газпн3P11R | 23.08.2024 18:48:35 | 100.38 | +0.3 | +0.30% | 100.08 | 100.41 | 100.34 | 100.61 | 100.5 | 289 | 290 432 | 42
| | Газпн3P12R | 23.08.2024 18:48:18 | 98.8297 | +2.3296 | +2.41% | 96.5001 | 98.32 | 95.1004 | 98.8297 | 98.4696 | 420 | 4 926 747 | 18
| | Газпнф1P4R | 23.08.2024 18:50:00 | 97.25 | −0.2 | −0.21% | 97.45 | 97.16 | 97.08 | 97.78 | 97.39 | 983 | 957 329 | 98
| | Газпнф1P5R | 23.08.2024 18:50:00 | N/A | | | 99.36 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Газпнф3P1R | 23.08.2024 18:48:15 | 98.12 | +0.07 | +0.07% | 98.05 | 98.04 | 97.96 | 98.32 | 98.21 | 5 528 | 5 429 289 | 119
| | Газпнф3P2R | 23.08.2024 18:44:08 | 68.86 | +0.32 | +0.47% | 68.54 | 68.8 | 68.53 | 69.14 | 68.76 | 874 | 600 992 | 156
| | Газпнф3P3R | 23.08.2024 18:50:00 | 95.68 | −0.21 | −0.22% | 95.89 | 95.59 | 95.41 | 96.2 | 96.06 | 463 | 444 750 | 70
| | Газпнф3P4R | 23.08.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Газпнф3P5R | 23.08.2024 18:50:01 | 91.44 | +0.54 | +0.59% | 90.9 | 91 | 90.91 | 92.63 | 91.74 | 844 | 774 311 | 135
| | Газпнф3P6R | 23.08.2024 18:50:01 | 99.99 | +0.09 | +0.09% | 99.9 | 99.99 | 99.88 | 100.36 | 100.08 | 7 404 | 7 409 892 | 120
| | Газпнф3P7R | 23.08.2024 18:50:01 | 99.98 | −0.08 | −0.08% | 100.06 | 100.1 | 99.7 | 100.17 | 99.85 | 14 634 | 14 611 599 | 284
| | Газпнф3P8R | 23.08.2024 18:50:02 | 101.25 | +0.01 | +0.01% | 101.24 | 101.39 | 100.85 | 101.5 | 101.07 | 13 349 | 13 491 234 | 482
| | Газпнф3P9R | 23.08.2024 18:48:28 | 100.6 | +0.03 | +0.03% | 100.57 | 100.57 | 100.2 | 100.6 | 100.41 | 632 | 634 584 | 60
| | Газпрнефть | 23.08.2024 23:50:03 | 640 | −4.45 | −0.69% | 644.45 | 644.45 | 620 | 649.85 | 633.85 | 2 045 362 | 1 296 446 045 | 38 944
| | ГАЗПРОМ ао | 23.08.2024 23:50:03 | 116.81 | −1.7 | −1.43% | 118.51 | 118.2 | 115 | 119.24 | 116.74 | 60 663 060 | 7 081 635 112 | 109 499
| | ГазпромБ19 | 05.08.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпромБ20 | 22.07.2024 18:48:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпромБ22 | 23.08.2024 18:50:00 | 91.87 | +0.26 | +0.28% | 91.61 | 91.75 | 91.34 | 91.98 | 91.58 | 1 582 | 1 448 875 | 75
| | ГазпромБ23 | 23.08.2024 18:48:39 | 91.83 | +0.14 | +0.15% | 91.69 | 91.57 | 91.56 | 91.91 | 91.7 | 565 | 518 118 | 45
| | ГазпромБО7 | 19.08.2024 18:48:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпромК 2 | 23.08.2024 18:50:01 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпромК 3 | 23.08.2024 18:50:01 | N/A | | | 82.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпромК07 | 23.08.2024 18:50:01 | 99.03 | −0.17 | −0.17% | 99.2 | 99.31 | 98.8 | 99.4 | 99.28 | 11 587 | 11 503 861 | 213
| | ГазпромКP3 | 23.08.2024 18:50:00 | 91.7 | −0.19 | −0.21% | 91.89 | 91.53 | 91.46 | 94.5 | 91.88 | 1 539 | 1 414 044 | 239
| | ГазпромКP4 | 23.08.2024 18:49:40 | 75.67 | +0.07 | +0.09% | 75.6 | 75.12 | 75.12 | 76.17 | 75.71 | 75 | 56 785 | 33
| | ГазпромКP5 | 23.08.2024 18:48:15 | 84.3 | +0.02 | +0.02% | 84.28 | 84.59 | 84.14 | 84.59 | 84.18 | 1 200 | 1 010 112 | 52
| | ГазпромКP6 | 23.08.2024 18:43:08 | 80.52 | −0.29 | −0.36% | 80.81 | 80.96 | 80.48 | 81 | 80.82 | 474 | 383 107 | 82
| | ГазпромКP7 | 23.08.2024 18:50:01 | 91.28 | +0.08 | +0.09% | 91.2 | 91.2 | 91.07 | 91.53 | 91.21 | 748 | 682 272 | 102
| | ГазпромКP8 | 23.08.2024 18:48:55 | 88.93 | −0.02 | −0.02% | 88.95 | 88.78 | 88.78 | 89.34 | 88.99 | 1 485 | 1 321 472 | 143
| | ГазпромКБ1 | 23.08.2024 18:50:00 | 94.88 | −0.23 | −0.24% | 95.11 | 95 | 94.73 | 95 | 94.99 | 115 | 109 241 | 9
| | ГазпромКБ2 | 23.08.2024 18:50:00 | 94.74 | −0.36 | −0.38% | 95.1 | 94.67 | 94.62 | 95.25 | 95.02 | 88 | 83 617 | 19
| | ГазпромКБ3 | 23.08.2024 18:50:00 | 95 | −0.08 | −0.08% | 95.08 | 95.48 | 94.8 | 95.48 | 95.17 | 2 639 | 2 511 482 | 41
| | ГазпромКБ4 | 23.08.2024 18:50:00 | 95.2 | +0.3 | +0.32% | 94.9 | 94.89 | 94.89 | 95.22 | 94.95 | 67 | 63 617 | 8
| | ГАЗ-сервис | 30.11.2023 18:50:02 | 839 | +511 | +155.79% | 328 | 839 | 839 | 839 | 839 | 10 | 8 390 | 1
| | ГАЗ-Тек ао | 30.11.2023 18:50:02 | 1 739 | +1 650.5 | +1864.97% | 88.5 | 1 739 | 1 739 | 1 739 | 1 739 | 10 | 17 390 | 1
| | ГазТранс01 | 23.08.2024 18:50:01 | 98.4 | −0.9 | −0.91% | 99.3 | 99.36 | 97.98 | 99.36 | 98.53 | 780 | 768 573 | 149
| | ГарИнв2P05 | 23.08.2024 18:48:18 | 93.61 | −0.37 | −0.39% | 93.98 | 93.87 | 93.42 | 94.33 | 93.78 | 937 | 878 712 | 79
| | ГарИнв2P06 | 23.08.2024 18:50:01 | 94.5 | −1.62 | −1.69% | 96.12 | 96.12 | 93.12 | 96.12 | 94.31 | 6 717 | 6 334 806 | 413
| | ГарИнв2P07 | 23.08.2024 18:45:14 | 93 | −2.21 | −2.32% | 95.21 | 94.81 | 92.41 | 95.99 | 93.86 | 7 255 | 6 809 319 | 280
| | ГарИнв2P08 | 23.08.2024 18:48:12 | 96.27 | +0.1 | +0.10% | 96.17 | 96.91 | 95.05 | 97.66 | 96.45 | 6 938 | 6 691 682 | 602
| | ГарИнв2P09 | 23.08.2024 18:50:02 | 96.52 | +0.55 | +0.57% | 95.97 | 96.54 | 95.61 | 97.94 | 96.64 | 5 363 | 5 182 831 | 360
| | ГарИнв2P10 | 23.08.2024 18:50:02 | 100.01 | +0.02 | +0.02% | 99.99 | 100 | 99.99 | 100.06 | 100.01 | 9 947 | 9 947 957 | 177
| | ГЕНЕТИКБ01 | 23.08.2024 18:48:18 | 97.24 | +0.16 | +0.16% | 97.08 | 97.18 | 96.4 | 97.48 | 97.17 | 145 | 80 517 | 41
| | ГИДРОМАШ01 | 23.08.2024 18:48:28 | 91.51 | −0.34 | −0.37% | 91.85 | 93.13 | 91.43 | 93.13 | 91.89 | 600 | 551 339 | 83
| | ГИДРОМАШ02 | 23.08.2024 18:48:44 | 93.35 | −0.25 | −0.27% | 93.6 | 94.6 | 93.03 | 94.61 | 93.71 | 538 | 504 151 | 89
| | ГИДРОМАШБ3 | 23.08.2024 18:50:00 | 99.07 | −0.22 | −0.22% | 99.29 | 99.29 | 99 | 99.3 | 99.12 | 267 | 264 640 | 36
| | Гиперион | 23.08.2024 19:00:02 | N/A | | | 1 680 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГК ЕКС БО1 | 23.08.2024 18:46:19 | 98.39 | +0.29 | +0.30% | 98.1 | 98.01 | 97.97 | 98.39 | 98.18 | 3 947 | 3 875 065 | 155
| | ГК РБК ао | 23.08.2024 19:00:03 | 15.87 | −0.195 | −1.21% | 16.065 | 16.105 | 15.58 | 16.5 | 16.03 | 2 417 100 | 38 749 977 | 1 745
| | ГлДорога 3 | 23.08.2024 18:50:00 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГлДорога 6 | 23.08.2024 18:40:01 | N/A | | | 96.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГлДорога 7 | 23.08.2024 18:48:12 | N/A | | | 98.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГлобалИн | 07.11.2023 23:50:03 | 355 | −34 | −8.74% | 389 | 450 | 284 | 450 | 370 | 316 | 117 072 | 61
| | ГлобалФ1P1 | 23.08.2024 18:48:43 | 101.32 | +0.5 | +0.50% | 100.82 | 102.22 | 99.81 | 102.22 | 100.33 | 657 | 421 847 | 128
| | ГлобалФ1P2 | 23.08.2024 18:47:02 | 89.99 | −2.05 | −2.23% | 92.04 | 92.1 | 89.99 | 93.65 | 92.38 | 1 622 | 1 498 416 | 145
| | ГлобалФ1P3 | 23.08.2024 18:49:50 | 85.37 | −1.3 | −1.50% | 86.67 | 85.67 | 84.75 | 86.72 | 85.35 | 479 | 408 827 | 61
| | ГлобалФ1P4 | 23.08.2024 18:48:38 | 100.32 | −0.09 | −0.09% | 100.41 | 100.4 | 99.99 | 101.94 | 100.41 | 2 275 | 2 284 432 | 167
| | ГлобалФ1P5 | 23.08.2024 18:48:26 | 104.69 | −0.09 | −0.09% | 104.78 | 104.95 | 104.11 | 104.95 | 104.55 | 1 112 | 1 162 650 | 226
| | ГЛОРАКС 01 | 23.08.2024 18:48:20 | 92.92 | −0.73 | −0.78% | 93.65 | 93.92 | 92.55 | 93.92 | 92.92 | 5 955 | 5 533 480 | 342
| | ГЛОРАКС1Р1 | 23.08.2024 18:48:31 | 96.71 | −0.11 | −0.11% | 96.82 | 96.94 | 96.7 | 97.08 | 96.89 | 1 094 | 1 060 010 | 102
| | ГЛОРАКС1Р2 | 23.08.2024 18:50:02 | 94.26 | −0.75 | −0.79% | 95.01 | 95.01 | 94.18 | 95.74 | 94.96 | 3 350 | 3 181 240 | 327
| | ГМКНорНик | 23.08.2024 23:50:03 | 113.04 | −5.86 | −4.93% | 118.9 | 118.74 | 109.7 | 119.06 | 114.5 | 32 476 810 | 3 713 132 505 | 65 783
| | ГПБ 01-АТ1 | 23.08.2024 18:48:18 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ БО-10 | 23.08.2024 18:48:31 | 99.26 | +0.06 | +0.06% | 99.2 | 99.05 | 99.01 | 99.4 | 99.26 | 4 397 | 4 364 594 | 92
| | ГПБ БО-17 | 23.08.2024 18:50:00 | 98.4 | +0.07 | +0.07% | 98.33 | 98.33 | 98.23 | 98.42 | 98.37 | 2 575 | 2 533 052 | 85
| | ГПБ Т2-02Е | 23.08.2024 18:40:01 | N/A | | | 55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ Т2-03Д | 23.08.2024 18:40:01 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ Т2-04Д | 23.08.2024 18:40:02 | N/A | | | 60 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ001P12P | 06.08.2024 13:47:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ001P14P | 23.08.2024 18:48:24 | 97.45 | −0.14 | −0.14% | 97.59 | 98.39 | 97.3 | 98.39 | 97.46 | 1 531 | 1 492 144 | 54
| | ГПБ001P17P | 23.08.2024 18:50:00 | 88.4 | −0.39 | −0.44% | 88.79 | 88.8 | 87.94 | 88.8 | 88.66 | 3 865 | 3 426 819 | 63
| | ГПБ001P18P | 23.08.2024 18:50:00 | N/A | | | 99.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ001P19P | 23.08.2024 18:50:00 | 90.38 | +0.29 | +0.32% | 90.09 | 87.26 | 87.25 | 90.38 | 88.89 | 219 | 194 671 | 22
| | ГПБ001P20P | 23.08.2024 18:48:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ001P21P | 23.08.2024 18:50:01 | 93 | +0.19 | +0.20% | 92.81 | 92.84 | 92.5 | 93 | 92.56 | 127 200 | 117 730 047 | 89
| | ГПБ001P22P | 23.08.2024 18:48:03 | 94.09 | +0.23 | +0.25% | 93.86 | 93.73 | 93.66 | 94.22 | 93.83 | 191 | 179 216 | 17
| | ГПБ001P26P | 23.08.2024 18:50:01 | 86.05 | +0.04 | +0.05% | 86.01 | 84.55 | 84.54 | 86.12 | 85.65 | 3 496 | 2 994 362 | 105
| | ГПБ003P01P | 23.08.2024 18:50:01 | 88.29 | −0.45 | −0.51% | 88.74 | 86.66 | 85.8 | 88.45 | 87.24 | 730 | 636 823 | 92
| | ГПБ004Р01 | 23.08.2024 18:40:03 | N/A | | | 83.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ004Р02 | 27.06.2024 18:48:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ004Р03 | 23.08.2024 18:40:03 | N/A | | | 73.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ004Р04 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ004Р05 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ004Р06 | 23.08.2024 18:40:03 | N/A | | | 70.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ004Р07 | 02.07.2024 18:48:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ004Р08 | 23.08.2024 18:40:03 | N/A | | | 70.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ004Р09 | 23.08.2024 18:48:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ005P01P | 23.08.2024 18:48:16 | 91.5 | −0.45 | −0.49% | 91.95 | 91.96 | 91.5 | 92.99 | 92.21 | 502 | 462 896 | 64
| | ГПБ005P02P | 23.08.2024 18:50:02 | 98.75 | +0.05 | +0.05% | 98.7 | 99 | 98.54 | 99.21 | 98.73 | 5 415 | 5 346 480 | 96
| | ГПБ005P03P | 23.08.2024 18:48:32 | 91.54 | −0.71 | −0.77% | 92.25 | 91.71 | 91.54 | 93.48 | 92.2 | 57 | 52 552 | 30
| | ГПБ005P04P | 23.08.2024 18:50:02 | 100 | −0.19 | −0.19% | 100.19 | 100 | 100 | 140.22 | 100.26 | 588 | 589 515 | 7
| | ГПБ005P12P | 23.08.2024 18:50:02 | 100.11 | +0.21 | +0.21% | 99.9 | 100.04 | 100.04 | 100.14 | 100.12 | 46 | 46 053 | 11
| | ГПБ3P6CNY | 23.08.2024 18:40:32 | 98.7473 | −0.8029 | −0.81% | 99.5502 | 98.75 | 98.7473 | 98.75 | 98.0345 | 2 | 2 361 | 2
| | ГПБ3P7CNY | 23.08.2024 18:48:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ-КИ-03 | 23.08.2024 18:40:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ-КИ-05 | 23.08.2024 18:48:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ-КИ-06 | 23.08.2024 18:48:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ-КИ-07 | 23.08.2024 18:48:21 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ-КИ-08 | 23.08.2024 18:50:01 | N/A | | | 63.24 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ-КИ-09 | 23.08.2024 18:40:02 | N/A | | | 93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ-КИ-10 | 23.08.2024 18:50:01 | N/A | | | 83.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ-КИ-11 | 21.08.2024 18:48:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ-КИ-12 | 23.08.2024 18:48:10 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ-КИ-14 | 23.08.2024 18:48:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ-Т2-05Р | 23.08.2024 18:48:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБУАЕОбИП | 23.08.2024 19:00:03 | N/A | | | 1 870 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБУАМОбИП | 30.07.2024 15:23:50 | N/A | | | 1 650 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГР Ростов | 23.08.2024 18:54:44 | 33 700 | −2 300 | −6.39% | 36 000 | 35 100 | 33 000 | 35 100 | 33 700 | 93 | 3 131 000 | 67
| | ГрупПро1P2 | 23.08.2024 18:48:17 | 92.01 | −0.5 | −0.54% | 92.51 | 92.52 | 92.01 | 98 | 94.12 | 858 | 807 563 | 144
| | ГрупПро1P3 | 23.08.2024 18:46:58 | 88.12 | −2.25 | −2.49% | 90.37 | 90.03 | 88.12 | 90.99 | 90.06 | 2 065 | 1 859 691 | 294
| | ГТЛК 1P-01 | 23.08.2024 18:40:01 | N/A | | | 118.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГТЛК 1P-02 | 23.08.2024 18:40:01 | N/A | | | 93.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГТЛК 1P-03 | 23.08.2024 18:50:00 | 99.8 | +0.03 | +0.03% | 99.77 | 99.71 | 99.7 | 99.85 | 99.83 | 17 254 | 17 223 918 | 124
| | ГТЛК 1P-04 | 23.08.2024 18:50:00 | 88.82 | −0.22 | −0.25% | 89.04 | 89.38 | 88.78 | 89.38 | 88.93 | 2 814 | 2 502 462 | 191
| | ГТЛК 1P-06 | 23.08.2024 18:48:47 | 99.88 | +0.28 | +0.28% | 99.6 | 99.75 | 99.4 | 99.88 | 99.57 | 857 | 559 964 | 36
| | ГТЛК 1P-07 | 23.08.2024 18:50:00 | 84.42 | +0.06 | +0.07% | 84.36 | 84.6 | 84.23 | 84.6 | 84.3 | 238 | 200 640 | 27
| | ГТЛК 1P-08 | 23.08.2024 18:48:18 | 81.48 | +0.23 | +0.28% | 81.25 | 81.87 | 81.21 | 81.87 | 81.47 | 2 453 | 1 998 364 | 49
| | ГТЛК 1P-09 | 23.08.2024 18:50:00 | 98.97 | +0.13 | +0.13% | 98.84 | 99.08 | 98.9 | 99.08 | 98.93 | 7 064 | 6 988 552 | 53
| | ГТЛК 1P-10 | 23.08.2024 18:50:00 | 94.7 | +0.13 | +0.14% | 94.57 | 94.77 | 94.5 | 95.58 | 94.86 | 3 122 | 2 961 587 | 149
| | ГТЛК 1P-12 | 23.08.2024 18:50:00 | 80.3 | −0.03 | −0.04% | 80.33 | 80.02 | 79.51 | 80.39 | 80.01 | 236 | 188 826 | 11
| | ГТЛК 1P-13 | 23.08.2024 18:48:47 | 80.39 | +0.07 | +0.09% | 80.32 | 80.52 | 80.11 | 80.58 | 80.26 | 424 | 340 297 | 41
| | ГТЛК 1P-14 | 23.08.2024 18:50:00 | 85.55 | +0.15 | +0.18% | 85.4 | 85.94 | 85.4 | 85.94 | 85.49 | 875 | 748 057 | 49
| | ГТЛК 1P-15 | 23.08.2024 18:50:00 | 93.34 | +0.02 | +0.02% | 93.32 | 93.23 | 92.9 | 93.34 | 93.13 | 1 144 | 426 144 | 94
| | ГТЛК 1P-16 | 23.08.2024 18:48:37 | 81.75 | +0.12 | +0.15% | 81.63 | 81.46 | 81.46 | 81.78 | 81.71 | 218 | 89 061 | 50
| | ГТЛК 1P-17 | 23.08.2024 18:50:00 | 81.31 | −0.11 | −0.14% | 81.42 | 81.54 | 81.31 | 81.54 | 81.39 | 793 | 645 449 | 110
| | ГТЛК 1P-18 | 23.08.2024 18:50:00 | 74.68 | +0.04 | +0.05% | 74.64 | 74.74 | 74.41 | 74.88 | 74.62 | 212 | 158 202 | 45
| | ГТЛК 1P-19 | 23.08.2024 18:50:00 | 73.35 | −0.45 | −0.61% | 73.8 | 73.61 | 73.35 | 73.61 | 73.42 | 8 | 5 874 | 4
| | ГТЛК 1P-20 | 23.08.2024 18:48:36 | 99.77 | +0.17 | +0.17% | 99.6 | 99.91 | 99.77 | 99.97 | 99.89 | 1 247 | 1 245 679 | 48
| | ГТЛК 1P-21 | 23.08.2024 18:48:57 | 99.9 | −0.1 | −0.10% | 100 | 100 | 99.75 | 100.16 | 99.95 | 13 597 | 13 590 796 | 92
| | ГТЛК 2P-01 | 23.08.2024 18:50:00 | 99.3 | +0.25 | +0.25% | 99.05 | 99.02 | 99 | 99.3 | 99.2 | 3 067 | 3 042 505 | 109
| | ГТЛК 2P-02 | 23.08.2024 18:48:40 | 84.85 | +0.1 | +0.12% | 84.75 | 85.1 | 84.67 | 85.11 | 84.92 | 169 | 143 514 | 40
| | ГТЛК 2P-03 | 23.08.2024 18:50:02 | 100.42 | −0.24 | −0.24% | 100.66 | 100.67 | 100.41 | 100.69 | 100.59 | 31 225 | 31 407 778 | 224
| | ГТЛК 2P-05 | 23.08.2024 18:48:20 | 96.6004 | +1.1003 | +1.15% | 95.5001 | 95.55 | 95.55 | 98.9343 | 98.0576 | 6 | 69 468 | 5
| | ГТЛК БО-03 | 23.08.2024 18:48:49 | 97.94 | −0.25 | −0.25% | 98.19 | 97.85 | 97.85 | 98.2 | 98.06 | 77 | 75 504 | 15
| | ГТЛК БО-04 | 23.08.2024 18:48:16 | 98.01 | −0.47 | −0.48% | 98.48 | 98.84 | 98.01 | 98.84 | 98.43 | 132 | 129 931 | 25
| | ГТЛК БО-05 | 23.08.2024 18:50:00 | 97.19 | −0.25 | −0.26% | 97.44 | 97.32 | 97 | 97.32 | 97.15 | 14 | 13 600 | 8
| | ГТЛК БО-06 | 23.08.2024 18:50:00 | 93.3 | +0.15 | +0.16% | 93.15 | 93.03 | 93.02 | 93.59 | 93.34 | 489 | 456 438 | 46
| | ГТЛК БО-07 | 23.08.2024 18:40:59 | 92.59 | −0.08 | −0.09% | 92.67 | 92.64 | 91.85 | 92.72 | 92.43 | 106 | 97 980 | 24
| | ГТЛК БО-08 | 23.08.2024 18:50:00 | 94.49 | −0.05 | −0.05% | 94.54 | 94.6 | 94.48 | 94.6 | 94.57 | 81 | 76 601 | 11
| | ГТЛК ЗО25Д | 23.08.2024 23:50:01 | 94.6983 | +1.0865 | +1.16% | 93.6118 | 93.6717 | 93.6717 | 94.6983 | 93.9795 | 188 | 16 128 916 | 40
| | ГТЛК ЗО26Д | 23.08.2024 23:50:01 | 89.7 | +0.19 | +0.21% | 89.51 | 89.5003 | 87.271 | 90.85 | 89.3396 | 100 | 8 155 643 | 44
| | ГТЛК ЗО27Д | 23.08.2024 23:50:01 | 86 | +1.2596 | +1.49% | 84.7404 | 85.2716 | 84.7404 | 86.0001 | 84.9906 | 49 | 3 801 728 | 14
| | ГТЛК ЗО28Д | 23.08.2024 23:50:01 | 85.214 | +1.314 | +1.57% | 83.9 | 83.7344 | 83.3116 | 85.214 | 83.7131 | 78 | 5 960 770 | 32
| | ГТЛК ЗО29Д | 23.08.2024 23:50:01 | 77.7765 | −1.7155 | −2.16% | 79.492 | 78.7212 | 77.7765 | 79.4617 | 78.4165 | 46 | 3 292 907 | 27
| | ГТЛК1520 2 | 23.08.2024 18:48:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГТМ ао | 23.08.2024 23:50:03 | 319.3 | −8.4 | −2.56% | 327.7 | 327.4 | 301.9 | 327.4 | 310.9 | 581 220 | 180 686 904 | 7 347
| | ДАРСДев1Р1 | 23.08.2024 18:48:26 | 93.24 | +0.32 | +0.34% | 92.92 | 93.31 | 92.94 | 94.17 | 93.41 | 3 922 | 3 663 652 | 182
| | ДАРСДев1Р2 | 23.08.2024 18:50:02 | 92.51 | −0.06 | −0.06% | 92.57 | 93.05 | 92.5 | 93.05 | 92.77 | 2 519 | 2 336 794 | 243
| | ДВМП ао | 23.08.2024 23:50:03 | 60.88 | −0.83 | −1.35% | 61.71 | 61.71 | 58.18 | 61.95 | 60 | 4 978 840 | 298 706 401 | 11 777
| | ДелоПортс1 | 23.08.2024 18:50:00 | N/A | | | 88.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДелПорт1P3 | 16.08.2024 10:11:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Держава 03 | 23.08.2024 18:50:00 | N/A | | | 130.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДетскийМир | 23.08.2024 19:00:03 | 41.68 | −1.14 | −2.66% | 42.82 | 42.8 | 41.54 | 43.56 | 42.6 | 131 540 | 5 604 050 | 559
| | ДжетЛ БО-1 | 23.08.2024 18:45:20 | 105.5 | −4.07 | −3.71% | 109.57 | 108.56 | 104.99 | 113.48 | 106.43 | 1 549 | 1 648 634 | 179
| | Джи-гр 2Р3 | 23.08.2024 18:50:01 | 93.63 | −0.62 | −0.66% | 94.25 | 94.25 | 93.28 | 94.32 | 93.86 | 6 179 | 5 799 475 | 474
| | Джи-гр 2Р4 | 23.08.2024 18:50:02 | 99.93 | −0.07 | −0.07% | 100 | 100 | 99.93 | 100.03 | 99.98 | 11 951 | 11 948 315 | 361
| | Джи-гр 2Р5 | 23.08.2024 18:50:02 | 99.92 | −0.02 | −0.02% | 99.94 | 99.94 | 99.91 | 100 | 99.97 | 18 316 | 18 309 665 | 251
| | Джой 1P1 | 23.08.2024 18:48:54 | 91.69 | +0.93 | +1.02% | 90.76 | 91.02 | 91.02 | 92.38 | 91.63 | 1 908 | 1 748 322 | 186
| | Джой 1P2 | 23.08.2024 18:49:03 | 100.05 | −0.08 | −0.08% | 100.13 | 100.13 | 99.99 | 100.18 | 100.09 | 2 661 | 2 663 499 | 218
| | ДОМ 1P-12R | 23.08.2024 18:50:01 | 92.75 | 0 | 0% | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 60 | 55 650 | 10
| | ДОМ 1P-13R | 23.08.2024 18:48:41 | 94.42 | −0.12 | −0.13% | 94.54 | 94.53 | 94.42 | 94.59 | 94.56 | 17 | 16 075 | 8
| | ДОМ 1P-15R | 23.08.2024 18:50:01 | 95 | +0.01 | +0.01% | 94.99 | 95.81 | 94.99 | 95.81 | 95.36 | 6 | 5 721 | 5
| | ДОМ 1P-16R | 23.08.2024 18:50:01 | 94.49 | −0.01 | −0.01% | 94.5 | 95.19 | 94.49 | 95.19 | 94.84 | 2 | 1 897 | 2
| | ДОМ 1P-18R | 23.08.2024 18:48:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ 1P-3R | 23.08.2024 18:50:00 | 99.1 | −0.2 | −0.20% | 99.3 | 98.5 | 98.5 | 100.47 | 99.19 | 68 | 67 451 | 16
| | ДОМ 1P-4R | 23.08.2024 18:48:11 | 99.99 | −0.16 | −0.16% | 100.15 | 99.92 | 98.13 | 100.02 | 99.63 | 172 | 171 371 | 26
| | ДОМ 1P-5R | 23.08.2024 18:50:00 | 97.38 | −1.62 | −1.64% | 99 | 101.74 | 96.32 | 101.74 | 97.47 | 3 836 | 3 738 837 | 219
| | ДОМ 1P-6R | 23.08.2024 18:48:25 | 97.28 | −0.22 | −0.23% | 97.5 | 97.65 | 96.79 | 97.69 | 96.86 | 821 | 795 184 | 23
| | ДОМ 1P-7R | 23.08.2024 18:48:39 | N/A | | | 101.78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ 2P1 | 23.08.2024 18:50:01 | 100.85 | 0 | 0% | 100.85 | 100.7 | 100.7 | 100.85 | 100.79 | 25 | 25 198 | 8
| | ДОМ 2P2 | 23.08.2024 18:50:02 | 100.8 | −0.1 | −0.10% | 100.9 | 100.8 | 100.8 | 100.8 | 100.8 | 12 | 12 096 | 3
| | ДОМ 2P3 | 23.08.2024 18:48:37 | 102.56 | +0.04 | +0.04% | 102.52 | 102.48 | 102.48 | 102.56 | 102.54 | 11 | 11 279 | 7
| | ДОМ 2P4 | 23.08.2024 18:50:02 | 99.3 | −0.7 | −0.70% | 100 | 99.98 | 95.91 | 100.18 | 98.06 | 909 | 891 356 | 74
| | ДОМ.РФ Б10 | 08.08.2024 18:50:00 | N/A | | | 99.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ.РФ Б-5 | 23.08.2024 18:48:10 | 100.01 | +0.11 | +0.11% | 99.9 | 103.37 | 99.75 | 103.4 | 100.54 | 29 | 29 157 | 10
| | ДОМ.РФ Б-6 | 23.08.2024 18:48:25 | 101.48 | +0.23 | +0.23% | 101.25 | 101.25 | 97.16 | 103.31 | 100.2 | 137 | 137 278 | 34
| | ДОМ.РФ Б-7 | 23.08.2024 18:48:22 | 98.17 | −0.83 | −0.84% | 99 | 99.1 | 98.17 | 99.48 | 98.69 | 113 | 111 522 | 16
| | ДОМ.РФ Б-8 | 23.08.2024 18:50:00 | 101 | +1.17 | +1.17% | 99.83 | 100.93 | 100.89 | 101 | 101 | 1 610 | 1 626 066 | 11
| | ДОМ.РФ15об | 23.08.2024 18:50:00 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ.РФ1P1R | 23.08.2024 18:50:00 | 99.9 | −0.06 | −0.06% | 99.96 | 100.03 | 99.9 | 100.03 | 99.97 | 60 | 59 984 | 4
| | ДОМ.РФ1P2R | 23.08.2024 18:50:00 | 95.83 | −0.24 | −0.25% | 96.07 | 95.83 | 95.83 | 96.11 | 95.93 | 33 | 31 656 | 12
| | ДОМ.РФ25об | 23.08.2024 18:50:00 | N/A | | | 101.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ.РФ26об | 23.08.2024 18:40:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ.РФ30об | 23.08.2024 18:48:49 | 100.01 | −2.06 | −2.02% | 102.07 | 100.01 | 100.01 | 100.01 | 100.01 | 1 | 1 000 | 1
| | ДОМ.РФ31об | 05.08.2024 18:40:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМРФИА 01 | 23.08.2024 18:48:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМРФИА 03 | 23.08.2024 18:50:00 | 88.55 | −0.1 | −0.11% | 88.65 | 88.55 | 87.9 | 88.55 | 88.25 | 17 | 1 198 | 10
| | ДОМРФИА 04 | 23.08.2024 18:48:29 | 91.8 | −0.75 | −0.81% | 92.55 | 92.92 | 91.8 | 93.9 | 92.35 | 34 | 1 876 | 24
| | ДОМРФИА 1P | 23.08.2024 18:48:49 | 90.76 | −0.69 | −0.75% | 91.45 | 95.86 | 90.25 | 95.86 | 92.06 | 24 | 1 527 | 17
| | ДОМРФИА 2P | 23.08.2024 18:50:00 | 94.12 | −0.38 | −0.40% | 94.5 | 95.35 | 92.17 | 95.35 | 93.97 | 1 216 | 68 723 | 146
| | ДОМСУБТ2-1 | 23.08.2024 18:48:48 | N/A | | | 85.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДонскЗР | 23.08.2024 19:00:03 | 4 090 | −20 | −0.49% | 4 110 | 4 175 | 4 080 | 4 500 | 4 280 | 1 875 | 8 025 585 | 577
| | ДонскЗР п | 23.08.2024 19:00:03 | 2 800 | −180 | −6.04% | 2 980 | 3 010 | 2 800 | 3 150 | 3 000 | 1 110 | 3 330 110 | 411
| | ДрктЛиз1Р7 | 23.08.2024 18:50:01 | 89.99 | −0.43 | −0.48% | 90.42 | 91 | 89.47 | 91 | 89.97 | 982 | 750 958 | 8
| | ДрктЛиз2Р1 | 23.08.2024 18:48:31 | 94.45 | −0.13 | −0.14% | 94.58 | 94.51 | 94.45 | 94.51 | 94.5 | 25 | 17 719 | 4
| | ДрктЛиз2Р2 | 23.08.2024 18:50:01 | 99.98 | −0.02 | −0.02% | 100 | 100 | 99.27 | 100.91 | 100.06 | 1 421 | 1 208 203 | 82
| | ДрктЛиз2Р3 | 23.08.2024 18:50:02 | 99.89 | −0.05 | −0.05% | 99.94 | 99.98 | 99.87 | 99.98 | 99.92 | 800 | 799 359 | 50
| | ДФФ 2Р-01 | 23.08.2024 18:50:01 | 91.36 | +0.22 | +0.24% | 91.14 | 92.8 | 91.06 | 92.8 | 91.75 | 1 850 | 1 697 387 | 111
| | ДФФ ЗО28 | 23.08.2024 18:50:02 | 74.9998 | −1.0002 | −1.32% | 76 | 77.99 | 74.0001 | 78 | 76.0156 | 854 | 59 261 778 | 37
| | ДЭК ао | 23.08.2024 19:00:03 | 2.689 | +0.094 | +3.62% | 2.595 | 2.579 | 2.528 | 2.767 | 2.677 | 7 001 000 | 18 744 798 | 1 293
| | ЕАБР 1P-08 | 23.08.2024 18:50:01 | N/A | | | 99.74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЕАБР 1Р-01 | 23.08.2024 18:48:25 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЕАБР П3-01 | 23.08.2024 18:49:37 | 92.03 | −0.02 | −0.02% | 92.05 | 90.37 | 90.37 | 92.44 | 91.38 | 140 | 127 934 | 35
| | ЕАБР П3-03 | 23.08.2024 18:48:33 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЕАБР П3-04 | 23.08.2024 18:40:02 | N/A | | | 90.0002 | N/A | N/A | N/A | 89.026 | 0 | 0 | 0
| | ЕАБР П3-05 | 23.08.2024 18:48:42 | N/A | | | 90.74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЕАБР П3-07 | 23.08.2024 18:50:01 | 99.58 | −0.37 | −0.37% | 99.95 | 99.95 | 99.58 | 99.97 | 99.71 | 786 | 783 686 | 13
| | ЕАБР П3-08 | 23.08.2024 18:50:01 | 100.1 | +0.06 | +0.06% | 100.04 | 99.81 | 99.81 | 100.1 | 100.09 | 105 | 105 094 | 6
| | ЕАБР П3-09 | 23.08.2024 18:50:02 | 98.64 | −0.01 | −0.01% | 98.65 | 98.64 | 98.64 | 99.04 | 98.65 | 82 | 80 894 | 7
| | ЕАБР П3-10 | 03.07.2024 18:48:11 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЕАБР11 | 23.08.2024 18:48:32 | 95.6 | −5.22 | −5.18% | 100.82 | 95.81 | 95.6 | 95.81 | 95.71 | 24 | 22 970 | 3
| | ЕАБР3P-006 | 23.08.2024 18:48:07 | 89.03 | +0.14 | +0.16% | 88.89 | 89.08 | 88.59 | 89.52 | 88.84 | 646 | 573 930 | 32
| | ЕАС 1P1 | 23.08.2024 18:48:14 | 100.46 | +0.16 | +0.16% | 100.3 | 100.2 | 100.2 | 100.68 | 100.38 | 527 | 528 997 | 42
| | ЕВРОВЕНТ 1 | 23.08.2024 18:50:01 | 99.99 | 0 | 0% | 99.99 | 98.39 | 98.39 | 99.99 | 99.71 | 182 | 45 367 | 4
| | Европлан | 23.08.2024 23:50:03 | 720.6 | −38.6 | −5.08% | 759.2 | 759.2 | 710.3 | 760.3 | 726.1 | 344 818 | 250 361 017 | 18 160
| | ЕвропланБ3 | 23.08.2024 18:50:00 | 98.92 | −0.04 | −0.04% | 98.96 | 98.95 | 98.69 | 99.26 | 99 | 593 | 587 089 | 64
| | ЕвропланБ5 | 23.08.2024 18:50:00 | 94.67 | −0.04 | −0.04% | 94.71 | 93.96 | 93.96 | 94.96 | 94.44 | 531 | 501 490 | 85
| | ЕвропланБ6 | 23.08.2024 18:50:00 | 97.8 | −0.1 | −0.10% | 97.9 | 97.47 | 97.46 | 98 | 97.78 | 86 | 50 455 | 25
| | ЕвропланБ7 | 23.08.2024 18:50:00 | 99.28 | −0.67 | −0.67% | 99.95 | 98.79 | 98.79 | 99.3 | 99.18 | 9 | 8 926 | 6
| | ЕвропланБ8 | 23.08.2024 18:48:32 | 92.82 | −0.67 | −0.72% | 93.49 | 92.79 | 92.78 | 93.79 | 93.2 | 15 | 13 980 | 11
| | Европлн1Р3 | 23.08.2024 18:48:42 | 94.47 | −0.43 | −0.45% | 94.9 | 95.23 | 94.08 | 95.94 | 94.66 | 698 | 660 702 | 84
| | Европлн1Р4 | 23.08.2024 18:50:01 | 97.43 | −0.04 | −0.04% | 97.47 | 97.47 | 96.73 | 97.47 | 96.95 | 1 648 | 479 297 | 57
| | Европлн1Р5 | 23.08.2024 18:48:39 | 95.98 | +0.01 | +0.01% | 95.97 | 95.98 | 95.65 | 95.98 | 95.87 | 344 | 329 566 | 54
| | Европлн1Р6 | 23.08.2024 18:48:15 | 94.75 | −0.09 | −0.09% | 94.84 | 95.39 | 94.57 | 95.86 | 95 | 3 345 | 3 177 836 | 113
| | Европлн1Р7 | 23.08.2024 18:50:02 | 100.38 | −0.02 | −0.02% | 100.4 | 100.4 | 100.16 | 100.49 | 100.28 | 48 180 | 48 315 899 | 875
| | ЕвроТранс | 23.08.2024 19:00:03 | 111.7 | −1.7 | −1.50% | 113.4 | 113.4 | 111.1 | 114.9 | 112.75 | 3 640 101 | 410 501 134 | 19 864
| | ЕвроТранс1 | 23.08.2024 18:50:01 | 94.16 | −0.25 | −0.26% | 94.41 | 94.41 | 93.41 | 94.42 | 93.99 | 4 818 | 4 528 294 | 524
| | ЕвроТранс2 | 23.08.2024 18:50:01 | 92.6 | −0.3 | −0.32% | 92.9 | 92.99 | 92.48 | 92.99 | 92.66 | 5 072 | 4 699 534 | 414
| | ЕвроТранс3 | 23.08.2024 18:50:01 | 89.67 | −0.49 | −0.54% | 90.16 | 90.16 | 89.61 | 90.49 | 90.02 | 5 384 | 4 846 781 | 689
| | ЕвроЭлтех | 23.08.2024 19:00:03 | 15.3 | −0.12 | −0.78% | 15.42 | 15.42 | 15.2 | 15.58 | 15.36 | 116 590 | 1 789 713 | 468
| | ЕврХимБ1Р7 | 16.08.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЕврХимБ1Р8 | 23.08.2024 18:48:32 | 94.6 | +0.37 | +0.39% | 94.23 | 94.15 | 94.11 | 94.64 | 94.56 | 2 533 | 2 395 250 | 57
| | ЕврХол3P01 | 23.08.2024 18:50:02 | 100.6 | −0.06 | −0.06% | 100.66 | 100.97 | 100.41 | 100.97 | 100.61 | 67 977 | 68 391 449 | 375
| | ЕвТранс2P1 | 23.08.2024 18:48:22 | 89.71 | −0.32 | −0.36% | 90.03 | 90.1 | 88.75 | 90.1 | 89.7 | 4 502 | 4 038 400 | 486
| | ЕвТранс2P2 | 23.08.2024 18:50:02 | 88.03 | +0.07 | +0.08% | 87.96 | 88.07 | 87.25 | 88.08 | 87.61 | 6 261 | 5 485 209 | 317
| | ЕДА-01 | 23.08.2024 18:50:02 | 100.08 | | | N/A | 100.2 | 100.08 | 100.98 | 100.31 | 517 | 518 587 | 25
| | ЕСЭГ1PC5 | 23.08.2024 18:50:02 | 97 | +2.5 | +2.65% | 94.5 | 94.2501 | 94.25 | 97.2 | 97.0596 | 44 | 508 950 | 11
| | ЖКХРСЯ БО1 | 23.08.2024 18:50:00 | 100.01 | −0.43 | −0.43% | 100.44 | 100.45 | 99.3 | 100.48 | 99.89 | 5 792 | 5 785 345 | 262
| | ЗаводДИОД | 23.08.2024 19:00:03 | 12 | −0.56 | −4.46% | 12.56 | 12.55 | 12 | 12.66 | 12.17 | 72 000 | 876 248 | 182
| | Займер 03 | 23.08.2024 18:50:03 | 99.86 | +0.3 | +0.30% | 99.56 | 99.88 | 99.73 | 99.88 | 99.85 | 1 587 | 89 529 | 17
| | Займер ао | 23.08.2024 23:50:03 | 166.95 | −2.85 | −1.68% | 169.8 | 169.8 | 164.9 | 173.1 | 168.7 | 175 220 | 29 563 928 | 1 535
| | ЗАСЛОН 1Р1 | 23.08.2024 18:50:01 | 88.51 | −0.1 | −0.11% | 88.61 | 88.77 | 88.36 | 88.8 | 88.66 | 177 | 156 927 | 32
| | ЗВЕЗДА ао | 23.08.2024 18:58:31 | 8 | −0.16 | −1.96% | 8.16 | 8.07 | 7.94 | 8.15 | 8.01 | 221 000 | 1 769 810 | 97
| | ЗенитБО-09 | 22.08.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЗИЛ ао | 23.08.2024 18:58:26 | 3 090 | −115 | −3.59% | 3 205 | 3 225 | 3 055 | 3 225 | 3 140 | 597 | 1 874 955 | 149
| | ЗПИФ АКЦ 1 | 01.02.2023 13:35:32 | N/A | | | 1 320 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЗПИФ ВДО | 23.08.2024 19:00:03 | 12 220 | 0 | 0% | 12 220 | 12 200 | 12 060 | 12 220 | 12 200 | 35 | 426 860 | 8
| | ЗПИФ КапВл | 23.08.2024 19:00:03 | 96 | −2 | −2.04% | 98 | 98 | 96 | 98 | 96 | 15 | 1 442 | 2
| | 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 | 23.08.2024 23:50:03 | 420.6 | +415.92 | +8887.18% | 4.68 | 425.2 | 420.2 | 427 | 422.8 | 4 648 | 1 964 832 | 87
| | ЗПИФДОМ.РФ | 23.08.2024 19:00:03 | 2 750 | +50 | +1.85% | 2 700 | 2 650 | 2 650 | 2 750 | 2 700 | 5 | 13 550 | 4
| | ЗПИФКомНед | 23.08.2024 19:00:03 | 800 | 0 | 0% | 800 | 800 | 795 | 800 | 795 | 1 401 | 1 116 760 | 25
| | 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 | 15.07.2022 12:55:53 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЗПИФРД | 23.08.2024 19:00:03 | 81 800 | −100 | −0.12% | 81 900 | 81 850 | 81 800 | 81 900 | 81 850 | 11 | 900 400 | 9
| | 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 | 23.08.2024 19:00:03 | N/A | | | 280 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЗСД 01 | 23.08.2024 18:50:00 | N/A | | | 129.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЗСД 02 | 23.08.2024 18:50:00 | N/A | | | 122.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЗСД 03 | 23.08.2024 18:40:01 | N/A | | | 112.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЗСД 04 | 23.08.2024 18:50:00 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЗСД 05 | 07.08.2024 18:40:01 | N/A | | | 116.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА Абс5 01 | 23.08.2024 18:40:01 | N/A | | | 102.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ 4P1 | 23.08.2024 18:48:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ 4P2 | 23.08.2024 18:50:00 | 82.02 | −0.06 | −0.07% | 82.08 | 81.92 | 81.88 | 82.02 | 81.98 | 30 | 3 325 | 8
| | ИА ДОМ 5P1 | 23.08.2024 18:50:00 | 72.83 | −0.02 | −0.03% | 72.85 | 72.8 | 72.8 | 72.83 | 72.82 | 6 | 1 271 | 3
| | ИА ДОМ 5P2 | 23.08.2024 18:48:05 | 78.53 | −0.19 | −0.24% | 78.72 | 78.5 | 78.5 | 78.53 | 78.52 | 7 | 924 | 4
| | ИА ДОМ 6P2 | 23.08.2024 18:50:00 | 86.11 | +0.05 | +0.06% | 86.06 | 86.85 | 85.79 | 96 | 87.44 | 212 | 26 429 | 52
| | ИА ДОМ 7P2 | 23.08.2024 18:48:40 | N/A | | | 81.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ 8P2 | 23.08.2024 18:50:00 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ 9P2 | 23.08.2024 18:50:00 | N/A | | | 85.38 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ10P2 | 23.08.2024 18:50:00 | 91 | +0.21 | +0.23% | 90.79 | 92 | 91 | 92 | 91.06 | 35 | 7 412 | 5
| | ИА ДОМ11P2 | 23.08.2024 18:50:00 | 76.4 | +0.3 | +0.39% | 76.1 | 79.98 | 71.36 | 79.98 | 76.16 | 6 | 1 184 | 3
| | ИА ДОМ12P2 | 23.08.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ13P2 | 23.08.2024 18:50:00 | 98.4 | +4.41 | +4.69% | 93.99 | 98.39 | 98.39 | 98.4 | 98.4 | 15 | 3 516 | 2
| | ИА ДОМ14P2 | 23.08.2024 18:48:08 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ15P2 | 23.08.2024 18:48:40 | 74.05 | −0.18 | −0.24% | 74.23 | 74.05 | 74.05 | 74.05 | 74.05 | 3 | 621 | 1
| | ИА ДОМ16P2 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ17P2 | 23.08.2024 18:40:02 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ18P2 | 23.08.2024 18:48:09 | 71.27 | −0.2 | −0.28% | 71.47 | 71.37 | 71.27 | 71.37 | 71.4 | 3 | 851 | 2
| | ИА ТБ1А | 23.08.2024 18:50:01 | 98.68 | +0.1 | +0.10% | 98.58 | 98.58 | 98.13 | 99.8 | 98.71 | 11 610 | 1 452 702 | 751
| | ИА ТБ1Б | 14.06.2024 18:48:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P10 | 07.08.2024 10:12:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P11 | 23.08.2024 18:48:42 | N/A | | | 79.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P12 | 23.08.2024 18:50:01 | N/A | | | 70.83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P13 | 23.08.2024 18:50:01 | 99.47 | +0.22 | +0.22% | 99.25 | 99.47 | 99.47 | 99.47 | 99.47 | 7 | 4 308 | 3
| | ИАДОМ 1P14 | 23.08.2024 18:48:39 | N/A | | | 74.38 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P15 | 15.08.2024 17:02:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P16 | 23.08.2024 18:50:01 | 87.65 | +0.23 | +0.26% | 87.42 | 87.65 | 87.65 | 87.65 | 87.65 | 2 | 1 067 | 2
| | ИАДОМ 1P17 | 23.08.2024 18:48:39 | 73.42 | −0.68 | −0.92% | 74.1 | 73.32 | 73.32 | 73.42 | 73.38 | 22 | 10 008 | 4
| | ИАДОМ 1P18 | 23.08.2024 18:50:01 | 98.8 | 0 | 0% | 98.8 | 98.96 | 98.77 | 98.96 | 98.88 | 8 | 5 889 | 7
| | ИАДОМ 1P19 | 23.08.2024 18:50:01 | N/A | | | 99.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P20 | 23.08.2024 18:50:01 | N/A | | | 93.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P21 | 23.08.2024 18:48:18 | N/A | | | 83.65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P22 | 23.08.2024 18:50:01 | N/A | | | 99.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P23 | 23.08.2024 18:48:35 | N/A | | | 84.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P24 | 01.08.2024 11:44:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P25 | 23.08.2024 18:48:29 | 77.83 | +0.77 | +1.00% | 77.06 | 77.01 | 76.05 | 79.94 | 77.78 | 45 | 22 829 | 28
| | ИАДОМ 1P26 | 23.08.2024 18:50:01 | N/A | | | 98.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P27 | 23.08.2024 18:50:01 | 73.17 | −0.98 | −1.32% | 74.15 | 73.17 | 73.17 | 73.17 | 73.17 | 1 | 538 | 1
| | ИАДОМ 1P28 | 23.08.2024 18:48:11 | N/A | | | 82.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P29 | 23.08.2024 18:50:01 | N/A | | | 101.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P30 | 23.08.2024 18:50:01 | N/A | | | 85.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P31 | 23.08.2024 18:50:01 | N/A | | | 88.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P32 | 23.08.2024 18:50:01 | N/A | | | 99.64 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P33 | 23.08.2024 18:50:01 | 76.05 | −0.15 | −0.20% | 76.2 | 76.05 | 76.05 | 76.05 | 76.05 | 1 | 599 | 1
| | ИАДОМ 1P34 | 23.08.2024 18:48:19 | 99.98 | −0.14 | −0.14% | 100.12 | 100 | 99.98 | 100 | 100 | 3 | 2 700 | 2
| | ИАДОМ 1P36 | 23.08.2024 18:50:01 | N/A | | | 87 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P37 | 23.08.2024 18:50:01 | 114.99 | −15.01 | −11.55% | 130 | 96.51 | 95.03 | 114.99 | 100.64 | 4 | 3 621 | 4
| | ИАДОМ 1P38 | 31.05.2024 18:48:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P39 | 23.08.2024 18:48:12 | N/A | | | 103.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P40 | 23.08.2024 18:50:02 | 102 | 0 | 0% | 102 | 102 | 102 | 102 | 102 | 1 | 917 | 1
| | ИАДОМ 1P41 | 23.08.2024 18:48:17 | N/A | | | 88.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P42 | 23.08.2024 18:50:02 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P43 | 23.08.2024 18:48:46 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P44 | 23.08.2024 18:40:03 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ 1P46 | 22.08.2024 18:48:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ Б1P1 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ Б1P2 | 23.08.2024 18:48:41 | 72.51 | −0.16 | −0.22% | 72.67 | 72.48 | 72.48 | 72.53 | 72.51 | 3 | 901 | 3
| | ИАДОМ Б1P3 | 23.08.2024 18:50:00 | N/A | | | 74.53 | N/A | N/A | N/A | 74.6 | 0 | 0 | 0
| | ИАДОМ Б1P4 | 23.08.2024 18:50:00 | 79.2 | 0 | 0% | 79.2 | 79.2 | 79.2 | 79.2 | 79.2 | 2 | 580 | 1
| | ИАДОМ Б1P5 | 23.08.2024 18:50:00 | N/A | | | 78.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ Б1P6 | 23.08.2024 18:50:00 | N/A | | | 76.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ Б1P7 | 23.08.2024 18:50:00 | N/A | | | 76.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ Б1P8 | 23.08.2024 18:50:00 | 75.2 | +3.15 | +4.37% | 72.05 | 75.2 | 75.2 | 75.2 | 75.2 | 1 | 373 | 1
| | ИАДОМ Б1P9 | 23.08.2024 18:48:51 | 76.48 | −0.15 | −0.20% | 76.63 | 76.5 | 76.45 | 76.5 | 76.48 | 8 | 3 515 | 6
| | Ижсталь ап | 23.08.2024 19:00:03 | 5 240 | −490 | −8.55% | 5 730 | 5 790 | 5 120 | 5 790 | 5 430 | 269 | 1 461 330 | 125
| | Ижсталь2ао | 23.08.2024 19:00:03 | 7 900 | −640 | −7.49% | 8 540 | 8 600 | 7 860 | 8 600 | 8 180 | 88 | 719 300 | 55
| | ИКРУСС-ИНВ | 23.08.2024 18:58:11 | 83 | −2.3 | −2.70% | 85.3 | 86.2 | 83 | 87.4 | 85.1 | 15 110 | 1 285 896 | 190
| | ИКС5Фин2P1 | 23.08.2024 18:50:01 | 99.99 | +0.39 | +0.39% | 99.6 | 99.65 | 99.4 | 99.99 | 99.68 | 86 | 85 728 | 13
| | ИКС5Фин2P2 | 23.08.2024 18:50:01 | 93.77 | −0.03 | −0.03% | 93.8 | 93.79 | 93.77 | 93.8 | 93.8 | 1 806 | 1 694 023 | 24
| | ИКС5Фин2P3 | 23.08.2024 18:50:01 | 95.41 | +0.05 | +0.05% | 95.36 | 95.48 | 94.91 | 95.58 | 95.25 | 742 | 706 776 | 74
| | ИКС5Фин3P2 | 23.08.2024 18:50:01 | 100.48 | +0.05 | +0.05% | 100.43 | 100.45 | 100.3 | 100.57 | 100.34 | 18 954 | 19 019 277 | 142
| | ИКС5Фин3P3 | 23.08.2024 18:50:01 | 93.11 | +0.42 | +0.45% | 92.69 | 93.02 | 92 | 93.11 | 92.35 | 1 287 | 1 188 526 | 130
| | ИКС5Фин3P4 | 23.08.2024 18:48:32 | 99.6 | −0.02 | −0.02% | 99.62 | 99.6 | 99.6 | 99.69 | 99.65 | 2 096 | 2 088 635 | 88
| | ИКС5Фин3P5 | 23.08.2024 18:50:02 | 99.8 | −0.4 | −0.40% | 100.2 | 100.01 | 99.5 | 100.2 | 99.65 | 605 | 602 877 | 43
| | ИКС5ФинP12 | 23.08.2024 18:48:43 | 97.19 | +0.17 | +0.18% | 97.02 | 96.64 | 96.63 | 97.2 | 97.1 | 46 | 44 665 | 11
| | ИЛСБО-1-1Р | 23.08.2024 18:50:02 | 98.3 | −0.87 | −0.88% | 99.17 | 98.92 | 98.01 | 99.1 | 98.75 | 815 | 804 832 | 148
| | Инаркт2Р1 | 23.08.2024 18:48:43 | 93.29 | −0.33 | −0.35% | 93.62 | 93.69 | 93 | 93.72 | 93.26 | 2 771 | 2 584 210 | 328
| | ИНАРКТИКА | 23.08.2024 23:50:03 | 688 | −16 | −2.27% | 704 | 703.5 | 675 | 703.5 | 687 | 145 391 | 99 870 436 | 10 184
| | ИнвОбл01 | 23.08.2024 18:50:02 | N/A | | | 87.76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИнвОбл02 | 23.08.2024 18:50:02 | N/A | | | 53.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИнвОбл03 | 23.08.2024 18:48:29 | N/A | | | 75.42 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИнвОбл04 | 23.08.2024 18:48:28 | 70.01 | −9.99 | −12.49% | 80 | 70.06 | 70.01 | 70.06 | 70.05 | 8 | 5 604 | 2
| | ИнвОбл05 | 23.08.2024 18:50:02 | N/A | | | 60.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИнвОбл07 | 23.08.2024 18:40:03 | N/A | | | 70.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИнвОбл08 | 23.08.2024 18:48:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИНГР Б1P1 | 23.08.2024 18:50:00 | N/A | | | 101.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИНГРАД 2P2 | 22.08.2024 18:48:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИНГРАД ао | 23.08.2024 19:00:03 | 1 512 | −73 | −4.61% | 1 585 | 1 583 | 1 433 | 1 583 | 1 496 | 522 | 780 994 | 108
| | ИнкабБО01 | 23.08.2024 18:50:01 | 98.3 | −0.05 | −0.05% | 98.35 | 98 | 97.96 | 98.73 | 98.26 | 715 | 702 562 | 68
| | ИнтерРАОао | 23.08.2024 23:50:03 | 3.654 | −0.136 | −3.59% | 3.79 | 3.78 | 3.601 | 3.8095 | 3.6985 | 260 837 600 | 964 691 127 | 80 802
| | Интерскол1 | 23.08.2024 18:48:20 | 88.99 | +0.36 | +0.41% | 88.63 | 88.99 | 88.09 | 88.99 | 88.81 | 10 | 8 881 | 7
| | Интерскол2 | 23.08.2024 18:50:03 | 99.3 | +0.09 | +0.09% | 99.21 | 98.82 | 98.82 | 99.6 | 99.38 | 1 131 | 1 123 979 | 112
| | ИнтЛиз1Р02 | 23.08.2024 18:48:47 | 99.54 | +0.13 | +0.13% | 99.41 | 99.84 | 99.25 | 100 | 99.57 | 77 | 13 417 | 28
| | ИнтЛиз1Р04 | 23.08.2024 18:48:14 | 96.49 | +0.01 | +0.01% | 96.48 | 95.96 | 95.96 | 96.49 | 96.41 | 8 | 6 440 | 4
| | ИнтЛиз1Р05 | 23.08.2024 18:47:48 | 94.96 | +0.09 | +0.09% | 94.87 | 93.88 | 92.48 | 95.5 | 94.15 | 235 | 221 260 | 37
| | ИнтЛиз1Р06 | 23.08.2024 18:50:01 | 91.27 | −0.38 | −0.41% | 91.65 | 91.67 | 91.05 | 91.76 | 91.31 | 5 691 | 5 196 497 | 716
| | ИнтЛиз1Р07 | 23.08.2024 18:50:01 | 95.25 | −0.02 | −0.02% | 95.27 | 95.68 | 95.15 | 95.68 | 95.33 | 8 100 | 7 722 129 | 446
| | ИнтЛиз1Р08 | 23.08.2024 18:48:41 | 94.67 | −0.25 | −0.26% | 94.92 | 94.92 | 94.12 | 95.28 | 94.73 | 970 | 918 858 | 203
| | ИнфрОблP1 | 23.08.2024 18:48:39 | 98.17 | +0.15 | +0.15% | 98.02 | 98.06 | 98.06 | 98.47 | 98.09 | 5 559 | 5 452 901 | 36
| | ИнфрОблP3 | 23.08.2024 18:48:20 | 93.1 | +0.74 | +0.80% | 92.36 | 92.03 | 91.62 | 93.29 | 92.09 | 49 | 45 126 | 17
| | ИнфрОблP4 | 19.08.2024 13:03:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИнфрОблP5 | 23.08.2024 18:50:01 | 89.16 | +0.16 | +0.18% | 89 | 87.3 | 87.3 | 89.16 | 88.31 | 25 | 22 078 | 8
| | ИнфрОблP6 | 23.08.2024 18:50:01 | 99.6 | −0.01 | −0.01% | 99.61 | 99.61 | 99.6 | 99.61 | 99.6 | 669 | 666 327 | 22
| | ИнфрОблP8 | 23.08.2024 18:48:44 | 98.5 | −0.29 | −0.29% | 98.79 | 98.96 | 98.22 | 98.97 | 98.47 | 188 | 185 123 | 35
| | ИнфрОблP9 | 19.08.2024 18:48:05 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИПГПБУАЕО+ | 30.07.2024 15:23:13 | N/A | | | 3 240 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИПИФМирИнв | 23.08.2024 19:00:03 | 2 760 | +2 715.8 | +6144.34% | 44.2 | 2 760 | 2 760 | 2 760 | 2 760 | 958 | 2 644 080 | 5
| | ИПИФРайфМО | 23.08.2024 19:00:03 | N/A | | | 13.752 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИСТРСЫР 02 | 23.08.2024 18:50:01 | 95.51 | −0.52 | −0.54% | 96.03 | 96.04 | 94 | 97.06 | 95.5 | 131 | 125 104 | 54
| | ИСТРСЫР 03 | 23.08.2024 18:50:02 | 93.92 | +0.8 | +0.86% | 93.12 | 93 | 93 | 93.92 | 93.14 | 59 | 54 953 | 7
| | ИСУ ГК-3 | 08.11.2021 15:25:21 | N/A | | | 3 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИЭКХолд1Р1 | 23.08.2024 18:50:01 | 92.2 | −0.18 | −0.19% | 92.38 | 93.04 | 92 | 93.28 | 92.42 | 711 | 657 109 | 144
| | ИЭКХолд1Р2 | 23.08.2024 18:48:41 | 99.51 | −0.24 | −0.24% | 99.75 | 99.75 | 99.25 | 99.75 | 99.45 | 3 155 | 3 137 676 | 216
| | Казахст05 | 23.08.2024 18:48:20 | 84.91 | −1.52 | −1.76% | 86.43 | 84.16 | 84.16 | 85.78 | 84.94 | 81 | 68 805 | 42
| | Казахст07 | 23.08.2024 18:50:00 | 75.29 | −0.04 | −0.05% | 75.33 | 75.49 | 74.7 | 75.56 | 75.35 | 296 | 223 043 | 72
| | Казахст08 | 23.08.2024 18:48:38 | 74.57 | −0.34 | −0.45% | 74.91 | 74.87 | 74.57 | 75.13 | 75.01 | 91 | 68 261 | 29
| | Казахст11 | 23.08.2024 18:50:00 | 63.73 | −0.25 | −0.39% | 63.98 | 64.3 | 63.2 | 64.33 | 63.99 | 959 | 613 674 | 113
| | Казахст12 | 23.08.2024 18:48:26 | 66.3 | −0.4 | −0.60% | 66.7 | 66.69 | 66.3 | 67.02 | 66.62 | 94 | 62 623 | 22
| | Казахст13 | 23.08.2024 18:48:35 | 65.75 | −0.61 | −0.92% | 66.36 | 67.55 | 65.75 | 67.7 | 67.13 | 217 | 145 675 | 39
| | КалинОбл17 | 23.08.2024 18:50:00 | 98.27 | −0.06 | −0.06% | 98.33 | 98.26 | 97.88 | 98.29 | 98.12 | 157 | 107 835 | 44
| | КалинОбл20 | 23.08.2024 18:50:00 | 84.27 | +0.19 | +0.23% | 84.08 | 84.47 | 84.26 | 84.47 | 84.32 | 6 | 3 541 | 5
| | КалинОбл21 | 23.08.2024 18:50:01 | 91.01 | −0.85 | −0.93% | 91.86 | 90.91 | 90.39 | 91.01 | 90.74 | 28 | 25 407 | 19
| | КалинОбл22 | 23.08.2024 18:41:30 | 85.61 | −1.41 | −1.62% | 87.02 | 86.97 | 84.08 | 86.97 | 84.62 | 79 | 66 848 | 17
| | КалужскСК | 23.08.2024 19:00:03 | 24.36 | −0.72 | −2.87% | 25.08 | 24.9 | 24.15 | 25.27 | 24.59 | 207 700 | 5 106 938 | 529
| | КАМАЗ | 23.08.2024 23:50:03 | 124.3 | +1.1 | +0.89% | 123.2 | 123.2 | 118.5 | 125 | 121.1 | 557 540 | 67 521 353 | 4 510
| | КАМАЗ 12 | 24.07.2024 18:48:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КАМАЗ БО10 | 23.08.2024 18:48:46 | 98.42 | −0.56 | −0.57% | 98.98 | 98.17 | 98.17 | 98.8 | 98.57 | 26 | 25 627 | 10
| | КАМАЗ БО11 | 23.08.2024 18:50:00 | 98.39 | −0.77 | −0.78% | 99.16 | 99.2 | 98.39 | 99.2 | 98.66 | 6 | 5 920 | 2
| | КАМАЗ БО13 | 15.08.2024 18:48:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КАМАЗ БО14 | 06.06.2024 18:48:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КАМАЗ БО15 | 26.07.2024 18:48:08 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КАМАЗ БО-7 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КАМАЗ БО-8 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КАМАЗ БО-9 | 23.08.2024 18:50:00 | 98.86 | −0.02 | −0.02% | 98.88 | 98.52 | 98.52 | 98.99 | 98.85 | 48 | 47 450 | 17
| | КАМАЗ БП10 | 23.08.2024 18:50:01 | 100.29 | −0.07 | −0.07% | 100.36 | 100.16 | 100.16 | 100.36 | 100.29 | 988 | 990 879 | 26
| | КАМАЗ БП11 | 23.08.2024 18:50:02 | 96.39 | −0.33 | −0.34% | 96.72 | 96.72 | 96 | 96.72 | 96.17 | 3 800 | 3 654 472 | 240
| | КамчатЭ ао | 23.08.2024 19:00:03 | 0.686 | −0.009 | −1.29% | 0.695 | 0.713 | 0.682 | 0.714 | 0.691 | 670 000 | 463 260 | 44
| | КамчатЭ ап | 23.08.2024 19:00:03 | 1.07 | −0.04 | −3.60% | 1.11 | 1.08 | 1.07 | 1.09 | 1.075 | 150 000 | 161 600 | 12
| | КамчКрай01 | 23.08.2024 18:50:00 | 99.03 | −0.08 | −0.08% | 99.11 | 98.71 | 98.71 | 99.03 | 98.93 | 70 | 27 701 | 15
| | Капитал1Р1 | 23.08.2024 18:50:01 | 85.29 | −0.53 | −0.62% | 85.82 | 85.81 | 85.23 | 85.89 | 85.83 | 210 | 180 252 | 17
| | Карелия 19 | 23.08.2024 18:40:01 | N/A | | | 237.17 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КарМани 01 | 23.08.2024 18:50:03 | 99.62 | −0.03 | −0.03% | 99.65 | 99.65 | 99.56 | 99.88 | 99.67 | 875 | 436 078 | 51
| | КарМани 02 | 23.08.2024 18:50:03 | 101.28 | −0.01 | −0.01% | 101.29 | 101.25 | 100.5 | 101.28 | 100.84 | 543 | 383 281 | 52
| | КарМани2Р1 | 23.08.2024 18:48:20 | 100.3 | −0.24 | −0.24% | 100.54 | 100.32 | 100.12 | 100.59 | 100.41 | 2 960 | 2 972 059 | 100
| | КВС БО-01 | 27.06.2024 14:03:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КВС об. 01 | 24.05.2024 18:48:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Кеарли 1Р1 | 23.08.2024 18:50:02 | 100.03 | −0.03 | −0.03% | 100.06 | 100.1 | 99.9 | 100.11 | 100.08 | 1 546 | 1 547 224 | 200
| | КИВИФ 1Р02 | 23.08.2024 18:48:26 | 100 | 0 | 0% | 100 | 99.84 | 99.84 | 100 | 100 | 5 | 4 998 | 4
| | КировЗд1Р1 | 23.08.2024 18:50:00 | 94.2 | −0.08 | −0.08% | 94.28 | 94.27 | 94.2 | 94.59 | 94.29 | 200 | 188 588 | 30
| | КировЗд1Р2 | 23.08.2024 18:48:12 | 93.21 | −1.02 | −1.08% | 94.23 | 94.2 | 93.21 | 94.2 | 93.75 | 198 | 185 616 | 44
| | КировОбл01 | 23.08.2024 18:40:01 | N/A | | | 104.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КИФА 1P1 | 23.08.2024 18:50:01 | 92.13 | +0.02 | +0.02% | 92.11 | 92.31 | 91.23 | 92.31 | 91.97 | 37 | 27 224 | 18
| | КЛВЗ 1Р01 | 23.08.2024 18:48:28 | 92.99 | +0.79 | +0.86% | 92.2 | 93.42 | 92.27 | 93.42 | 93 | 324 | 301 327 | 38
| | КМЗ | 23.08.2024 19:00:03 | 1 300 | −48 | −3.56% | 1 348 | 1 358 | 1 292 | 1 360 | 1 316 | 266 | 350 242 | 87
| | КОРПСАН 01 | 23.08.2024 18:48:31 | 88.94 | −1.07 | −1.19% | 90.01 | 90.38 | 88.5 | 90.38 | 89.38 | 301 | 269 023 | 79
| | КоршГОК ао | 23.08.2024 19:00:03 | 41 000 | −1 000 | −2.38% | 42 000 | 41 600 | 39 600 | 41 800 | 40 800 | 20 | 814 000 | 14
| | Краснод 20 | 23.08.2024 18:50:00 | 93.5 | −0.65 | −0.69% | 94.15 | 93.81 | 93.33 | 93.81 | 93.34 | 1 622 | 908 413 | 44
| | КраснодКр2 | 23.08.2024 18:50:00 | 96.65 | 0 | 0% | 96.65 | 96.77 | 95.66 | 96.77 | 96.57 | 869 | 419 587 | 98
| | КраснодКр3 | 23.08.2024 18:48:33 | 89.29 | +0.29 | +0.33% | 89 | 89.21 | 88.94 | 89.29 | 89.07 | 39 | 34 738 | 17
| | КрасОкт-1п | 23.08.2024 19:00:03 | 645 | −17 | −2.57% | 662 | 665 | 640 | 690 | 657 | 1 480 | 971 680 | 91
| | КрасОкт-ао | 23.08.2024 19:00:03 | 2 016 | −149 | −6.88% | 2 165 | 2 166 | 2 004 | 2 166 | 2 082 | 9 680 | 20 153 100 | 584
| | Красэсб ао | 23.08.2024 19:00:03 | 14.06 | −0.64 | −4.35% | 14.7 | 14.38 | 13.9 | 14.76 | 14.22 | 40 400 | 574 498 | 128
| | Красэсб ап | 23.08.2024 19:00:03 | 14.14 | −0.24 | −1.67% | 14.38 | 14.52 | 14 | 14.52 | 14.14 | 32 100 | 453 864 | 130
| | КрасЯрКр13 | 23.08.2024 18:50:00 | 98.96 | −0.08 | −0.08% | 99.04 | 98.95 | 98.95 | 100 | 99.14 | 2 740 | 1 358 211 | 127
| | КрасЯрКр14 | 23.08.2024 18:50:00 | 98.35 | +0.07 | +0.07% | 98.28 | 98.34 | 98.28 | 98.35 | 98.34 | 2 608 | 1 282 402 | 53
| | КрасЯрКр15 | 23.08.2024 18:40:01 | 96.4 | −0.87 | −0.89% | 97.27 | 95 | 95 | 96.6 | 96.12 | 27 | 5 190 | 11
| | КрасЯрКр16 | 23.08.2024 18:50:00 | 98.01 | 0 | 0% | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | 1 | 196 | 1
| | КрасЯрск13 | 23.08.2024 18:50:00 | 90.27 | 0 | 0% | 90.27 | 90.48 | 90.27 | 90.89 | 90.39 | 13 | 2 938 | 7
| | КРАУС Б1P1 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Кристалл | 23.08.2024 19:00:03 | 5.174 | −0.166 | −3.11% | 5.34 | 5.388 | 5.144 | 5.388 | 5.232 | 1 066 500 | 5 580 834 | 931
| | КруизБО-01 | 23.08.2024 18:50:03 | 96.4 | +1.7 | +1.80% | 94.7 | 96.4 | 96.4 | 96.4 | 96.4 | 1 | 723 | 1
| | Кузина1P02 | 23.08.2024 18:50:01 | 74.84 | −0.14 | −0.19% | 74.98 | 75.04 | 72.81 | 75.13 | 73.74 | 308 | 227 130 | 59
| | КузнецкийБ | 23.08.2024 19:00:03 | 0.03875 | −0.00105 | −2.64% | 0.0398 | 0.04005 | 0.0383 | 0.0402 | 0.0391 | 23 430 000 | 915 953 | 329
| | Куйбазот | 23.08.2024 19:00:03 | 480.8 | −16 | −3.22% | 496.8 | 497 | 480 | 500.8 | 490 | 8 840 | 4 330 908 | 371
| | Куйбазот-п | 23.08.2024 19:00:03 | 495.5 | −18.5 | −3.60% | 514 | 516.5 | 495 | 516.5 | 502 | 3 410 | 1 712 220 | 205
| | КурганГКао | 23.08.2024 19:00:03 | 44.6 | −0.6 | −1.33% | 45.2 | 45.4 | 44.2 | 45.6 | 44.8 | 7 100 | 317 992 | 75
| | КурганГКап | 23.08.2024 19:00:03 | 49.2 | −1.4 | −2.77% | 50.6 | 50.2 | 49.2 | 50.4 | 49.8 | 4 480 | 222 956 | 99
| | Курск35001 | 23.08.2024 18:48:32 | 91.88 | −0.12 | −0.13% | 92 | 92.08 | 91.6 | 92.15 | 91.9 | 147 | 20 265 | 30
| | КЧР 2017 | 23.08.2024 18:50:00 | 98.36 | +0.89 | +0.91% | 97.47 | 97.58 | 97.31 | 98.67 | 97.74 | 208 | 50 824 | 43
| | Кыргыз. 01 | 23.08.2024 18:48:25 | N/A | | | 99.9999 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Кыргыз. 02 | 23.08.2024 18:50:00 | 95.86 | −0.58 | −0.60% | 96.44 | 96.44 | 95.36 | 96.5 | 95.74 | 3 871 | 370 620 | 399
| | ЛаймЗайм01 | 23.08.2024 18:50:03 | 98.6 | +0.04 | +0.04% | 98.56 | 98.58 | 98.4 | 98.68 | 98.47 | 1 308 | 643 965 | 38
| | ЛаймЗайм02 | 23.08.2024 18:50:03 | 98.6 | −0.1 | −0.10% | 98.7 | 98.5 | 98.3 | 98.7 | 98.49 | 511 | 352 310 | 71
| | ЛаймЗайм03 | 23.08.2024 18:48:04 | 89.91 | −0.36 | −0.40% | 90.27 | 90.28 | 89.67 | 90.42 | 89.98 | 835 | 601 081 | 101
| | ЛаймЗайм04 | 23.08.2024 18:44:18 | 89.19 | −0.81 | −0.90% | 90 | 89.99 | 89.01 | 89.99 | 89.24 | 2 298 | 1 845 625 | 190
| | ЛайфСтр П2 | 23.08.2024 18:50:01 | 81.38 | −1.79 | −2.15% | 83.17 | 83.99 | 81.05 | 83.99 | 82.48 | 255 | 210 317 | 123
| | Левенгук | 23.08.2024 19:00:03 | 36.95 | −1.05 | −2.76% | 38 | 38.3 | 36.85 | 38.3 | 37.65 | 31 800 | 1 197 340 | 82
| | ЛевенгукБ1 | 23.08.2024 18:48:10 | 86 | −1.45 | −1.66% | 87.45 | 87.61 | 86 | 87.62 | 86.91 | 415 | 360 672 | 55
| | ЛЕГЕНДА1P4 | 23.08.2024 18:47:13 | 96.25 | +0.11 | +0.11% | 96.14 | 96.29 | 95.91 | 96.6 | 96.22 | 6 558 | 3 155 128 | 166
| | ЛЕГЕНДА2P1 | 23.08.2024 18:50:01 | 100.27 | +0.07 | +0.07% | 100.2 | 100.2 | 100.19 | 101.46 | 100.34 | 138 | 138 476 | 12
| | ЛЕГЕНДА2P3 | 23.08.2024 18:50:02 | 100.6 | −0.09 | −0.09% | 100.69 | 100.61 | 100.6 | 100.7 | 100.63 | 1 802 | 1 813 289 | 48
| | Лензол. ап | 23.08.2024 19:00:03 | 2 035 | −65 | −3.10% | 2 100 | 2 100 | 2 030 | 2 115 | 2 075 | 2 870 | 5 954 310 | 604
| | Лензолото | 23.08.2024 19:00:03 | 12 940 | −370 | −2.78% | 13 310 | 13 300 | 12 810 | 13 490 | 13 100 | 443 | 5 804 220 | 282
| | Лента ао | 23.08.2024 19:00:03 | 1 037.5 | −19 | −1.80% | 1 056.5 | 1 055 | 1 030 | 1 076 | 1 044 | 25 661 | 26 784 235 | 4 348
| | ЛипецкОб10 | 23.08.2024 18:48:28 | 96.19 | +1.08 | +1.14% | 95.11 | 95 | 94.65 | 96.19 | 95.21 | 249 | 71 121 | 37
| | ЛипецкОб11 | 23.08.2024 18:48:10 | 97.23 | −2.25 | −2.26% | 99.48 | 98.6 | 97.23 | 100 | 99.29 | 182 | 36 143 | 38
| | ЛипецкОб12 | 23.08.2024 18:45:27 | 93.9 | −0.47 | −0.50% | 94.37 | 94.37 | 92.1 | 94.41 | 92.95 | 652 | 242 404 | 46
| | ЛКМБ-РТ1P1 | 23.08.2024 18:50:01 | N/A | | | 100.86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЛКЭвол1Р01 | 23.08.2024 18:45:15 | 96.3 | +0.38 | +0.40% | 95.92 | 96.27 | 95.96 | 96.38 | 96.08 | 179 | 143 327 | 50
| | Локосерв 1 | 17.06.2024 14:46:39 | N/A | | | 100.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЛСР ао | 23.08.2024 19:00:03 | 666 | +8.6 | +1.31% | 657.4 | 659.2 | 640.2 | 674.8 | 661.6 | 369 667 | 244 586 242 | 11 762
| | ЛСР БО 1Р4 | 23.08.2024 18:48:23 | 99.17 | −0.02 | −0.02% | 99.19 | 99.2 | 99 | 99.24 | 99.13 | 27 996 | 11 100 511 | 245
| | ЛСР БО 1Р5 | 23.08.2024 18:48:41 | 98.41 | −0.09 | −0.09% | 98.5 | 98.47 | 98 | 98.59 | 98.46 | 8 080 | 3 182 361 | 203
| | ЛСР БО 1Р6 | 23.08.2024 18:50:00 | 90.25 | −0.2 | −0.22% | 90.45 | 90.5 | 90.25 | 90.59 | 90.32 | 1 306 | 943 689 | 60
| | ЛСР БО 1Р7 | 23.08.2024 18:48:09 | 88.76 | −0.32 | −0.36% | 89.08 | 89.08 | 88.6 | 89.18 | 88.87 | 1 047 | 930 426 | 138
| | ЛСР БО 1Р8 | 23.08.2024 18:50:01 | 91.14 | −0.62 | −0.68% | 91.76 | 91.69 | 91.1 | 91.93 | 91.19 | 1 357 | 1 237 431 | 198
| | ЛСР БО 1Р9 | 23.08.2024 18:50:02 | 95.01 | −0.79 | −0.82% | 95.8 | 95.8 | 94.51 | 95.8 | 95.06 | 2 567 | 2 440 062 | 285
| | ЛТрейд 1P2 | 23.08.2024 18:50:00 | 99.61 | +0.07 | +0.07% | 99.54 | 99.65 | 99.51 | 99.65 | 99.58 | 827 | 137 533 | 98
| | ЛТрейд 1P3 | 23.08.2024 18:45:07 | 86.57 | −0.28 | −0.32% | 86.85 | 86.96 | 86.46 | 86.99 | 86.76 | 350 | 303 655 | 39
| | ЛТрейд 1P4 | 23.08.2024 18:48:28 | 91.75 | +0.2 | +0.22% | 91.55 | 91.58 | 91.24 | 91.79 | 91.55 | 198 | 181 259 | 52
| | ЛТрейд 1P5 | 23.08.2024 18:50:01 | 96.94 | +0.97 | +1.01% | 95.97 | 97.11 | 95.73 | 97.12 | 96.42 | 113 | 108 957 | 46
| | ЛТрейд 1P6 | 23.08.2024 18:50:01 | 83.93 | −0.17 | −0.20% | 84.1 | 84.38 | 83 | 84.92 | 83.73 | 454 | 380 145 | 94
| | ЛТрейд 1P7 | 23.08.2024 18:50:01 | 83.41 | −1.07 | −1.27% | 84.48 | 84.48 | 83.2 | 84.48 | 83.51 | 209 | 174 528 | 54
| | ЛТрейд 1P8 | 23.08.2024 18:50:01 | 81.79 | −1.21 | −1.46% | 83 | 82.87 | 81.72 | 83.5 | 82.54 | 409 | 337 578 | 121
| | ЛТрейд 1P9 | 23.08.2024 18:50:01 | 81 | −1 | −1.22% | 82 | 81.81 | 80.8 | 81.97 | 81.29 | 703 | 571 495 | 123
| | ЛТрейд1P10 | 23.08.2024 18:48:34 | 86.37 | +0.08 | +0.09% | 86.29 | 86.98 | 86 | 86.98 | 86.33 | 1 524 | 1 315 709 | 246
| | ЛТрейд1P11 | 23.08.2024 18:50:02 | 91.1 | −1 | −1.09% | 92.1 | 92.14 | 90.83 | 92.32 | 91.59 | 1 736 | 1 589 928 | 333
| | ЛУКОЙЛ | 23.08.2024 23:50:03 | 6 428 | +9 | +0.14% | 6 419 | 6 420 | 6 320 | 6 472 | 6 384.5 | 1 503 388 | 9 599 269 439 | 111 409
| | ЛУКОЙЛ 26 | 23.08.2024 23:50:01 | 93.2517 | +1.554 | +1.69% | 91.6977 | 92.6587 | 92.6 | 93.2519 | 92.7825 | 11 | 931 693 | 11
| | ЛУКОЙЛ 27 | 23.08.2024 23:50:01 | 86.3549 | +1.3549 | +1.59% | 85 | 86.6888 | 86.3549 | 86.6888 | 86.5745 | 3 | 237 097 | 3
| | ЛУКОЙЛ 30 | 23.08.2024 23:50:01 | 80.36 | +0.738 | +0.93% | 79.622 | 80.4 | 78.5117 | 80.7499 | 79.5075 | 65 | 4 717 758 | 25
| | ЛУКОЙЛ 31 | 23.08.2024 23:50:01 | 77.1621 | +1.6688 | +2.21% | 75.4933 | 75.0263 | 75.0263 | 77.1621 | 76.4254 | 31 | 2 162 785 | 11
| | ЛЭСК ао | 23.08.2024 19:00:03 | 81.75 | −7.85 | −8.76% | 89.6 | 90.6 | 81.4 | 93.7 | 86.3 | 311 600 | 26 890 220 | 987
| | М.видео | 23.08.2024 23:50:03 | 135 | −4.9 | −3.50% | 139.9 | 139.1 | 133 | 140.6 | 135.6 | 1 148 227 | 155 660 948 | 11 769
| | МагадЭн ао | 23.08.2024 19:00:03 | 3.62 | −0.19 | −4.99% | 3.81 | 3.82 | 3.55 | 3.82 | 3.67 | 745 900 | 2 735 096 | 608
| | МагадЭн ап | 23.08.2024 19:00:03 | 2.88 | −0.06 | −2.04% | 2.94 | 2.95 | 2.85 | 2.97 | 2.88 | 428 200 | 1 234 046 | 231
| | Магнит ао | 23.08.2024 23:50:03 | 4 948.5 | −140 | −2.75% | 5 088.5 | 5 088.5 | 4 901.5 | 5 094.5 | 4 963.5 | 424 365 | 2 106 037 477 | 37 229
| | Магнит4P01 | 23.08.2024 18:50:01 | 90.65 | +0.21 | +0.23% | 90.44 | 90.63 | 90.07 | 90.66 | 90.34 | 435 | 392 969 | 115
| | Магнит4P03 | 23.08.2024 18:48:49 | 89.3 | −0.63 | −0.70% | 89.93 | 89.93 | 89 | 89.93 | 89.32 | 301 | 268 842 | 66
| | Магнит4P06 | 23.08.2024 18:50:02 | 100.67 | +0.02 | +0.02% | 100.65 | 100.98 | 100.67 | 100.98 | 100.7 | 352 | 354 475 | 22
| | МаниКап1Р1 | 23.08.2024 18:48:37 | 83.17 | −0.87 | −1.04% | 84.04 | 84.17 | 83.17 | 84.78 | 83.64 | 344 | 287 735 | 90
| | МаниКап1Р2 | 23.08.2024 18:48:20 | 85.8 | −0.06 | −0.07% | 85.86 | 86.19 | 85.8 | 86.25 | 85.93 | 406 | 348 860 | 40
| | МаниКап1Р3 | 23.08.2024 18:48:30 | 84.5 | −0.32 | −0.38% | 84.82 | 84.56 | 84.5 | 84.96 | 84.62 | 442 | 374 033 | 94
| | МаниМен 03 | 23.08.2024 18:50:03 | 99.8 | +0.09 | +0.09% | 99.71 | 99.72 | 99.72 | 99.86 | 99.8 | 1 234 | 1 231 543 | 78
| | Маныч01 | 23.08.2024 18:50:00 | 96.05 | −0.17 | −0.18% | 96.22 | 96.27 | 96.05 | 96.4 | 96.18 | 302 | 217 842 | 51
| | Маныч02 | 23.08.2024 18:48:13 | 90.54 | −0.74 | −0.81% | 91.28 | 90.55 | 90.45 | 90.77 | 90.55 | 56 | 50 710 | 7
| | МаэстроБ1 | 23.05.2024 18:48:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МБЭС 1P-01 | 23.08.2024 18:48:27 | 93.76 | −0.74 | −0.78% | 94.5 | 94.09 | 93.76 | 94.3 | 94.01 | 121 | 113 749 | 33
| | МБЭС 1P-02 | 23.08.2024 18:50:00 | 98.3 | −0.35 | −0.35% | 98.65 | 98.61 | 98.06 | 98.7 | 98.17 | 399 | 391 714 | 39
| | МБЭС 2P-01 | 23.08.2024 18:50:01 | 87.94 | −0.05 | −0.06% | 87.99 | 87.35 | 87.34 | 87.94 | 87.59 | 106 | 92 850 | 15
| | МБЭС 2P-02 | 23.08.2024 18:48:12 | 101.33 | +0.21 | +0.21% | 101.12 | 101.13 | 101.12 | 101.5 | 101.3 | 231 | 234 001 | 43
| | МБЭС 2P-03 | 23.08.2024 18:50:02 | 100.2 | +0.2 | +0.20% | 100 | 100.18 | 100 | 100.43 | 100.24 | 2 202 | 2 207 350 | 120
| | МВ ФИН 1Р3 | 23.08.2024 18:48:12 | 92.63 | −0.32 | −0.34% | 92.95 | 92.9 | 92.05 | 93 | 92.5 | 13 853 | 12 813 419 | 953
| | МВ ФИН 1Р4 | 23.08.2024 18:50:01 | 92.94 | −0.22 | −0.24% | 93.16 | 93.2 | 92.94 | 93.2 | 93.04 | 13 371 | 12 439 791 | 470
| | МВ ФИН 1Р5 | 23.08.2024 18:50:02 | 99.6 | −0.19 | −0.19% | 99.79 | 99.79 | 99.46 | 99.79 | 99.63 | 55 848 | 55 636 687 | 1 029
| | МгдОбл2022 | 23.08.2024 18:48:23 | 87.98 | −1.51 | −1.69% | 89.49 | 89.5 | 87 | 89.5 | 88.26 | 269 | 237 431 | 93
| | МгдОбл2023 | 23.08.2024 18:50:01 | 94.61 | −0.09 | −0.10% | 94.7 | 94.7 | 93.8 | 94.72 | 94.59 | 187 | 176 881 | 40
| | МГКЛ | 23.08.2024 23:50:03 | 2.487 | −0.004 | −0.16% | 2.491 | 2.491 | 2.431 | 2.506 | 2.4765 | 4 160 200 | 10 303 636 | 959
| | МГКЛ 1P1 | 23.08.2024 18:50:01 | 116.88 | +1.08 | +0.93% | 115.8 | 115.73 | 115.18 | 117.19 | 115.66 | 373 | 431 403 | 31
| | МГКЛ 1P2 | 23.08.2024 18:48:11 | N/A | | | 101.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МГКЛ 1P3 | 23.08.2024 18:50:01 | 97 | +0.5 | +0.52% | 96.5 | 97.05 | 96.5 | 97.1 | 97.02 | 360 | 349 266 | 11
| | МГКЛ 1P4 | 23.08.2024 18:48:32 | 87.04 | −0.46 | −0.53% | 87.5 | 87.39 | 86.6 | 87.4 | 86.87 | 334 | 290 142 | 67
| | МГКЛ 1P5 | 23.08.2024 18:50:02 | 95.78 | −0.02 | −0.02% | 95.8 | 95.91 | 95 | 95.92 | 95.51 | 1 799 | 1 718 166 | 160
| | МГКЛ-1P6 | 23.08.2024 18:50:02 | 102.98 | −0.46 | −0.44% | 103.44 | 103.72 | 102.5 | 103.72 | 103.02 | 8 972 | 9 242 779 | 414
| | МГор73-об | 23.08.2024 18:50:00 | 89.93 | +0.32 | +0.36% | 89.61 | 90.08 | 88.75 | 90.4 | 89.91 | 79 | 71 032 | 29
| | МГор74-об | 23.08.2024 18:45:24 | 74.74 | −0.25 | −0.33% | 74.99 | 75.19 | 74.57 | 75.19 | 74.82 | 854 | 638 980 | 154
| | МГТС-4ап | 23.08.2024 19:00:03 | 992 | −4 | −0.40% | 996 | 990 | 958 | 1 126 | 1 014 | 34 499 | 35 015 204 | 2 946
| | МГТС-5ао | 23.08.2024 19:00:03 | 1 305 | −15 | −1.14% | 1 320 | 1 310 | 1 275 | 1 385 | 1 335 | 1 017 | 1 355 860 | 287
| | МДС кл.А1 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МДС кл.А2 | 23.08.2024 18:40:01 | N/A | | | 106 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МЕГАТКТ-01 | 23.08.2024 18:48:49 | 93.43 | −1.43 | −1.51% | 94.86 | 94.87 | 92.97 | 94.87 | 93.72 | 1 220 | 1 143 408 | 261
| | Мегафон2P2 | 22.07.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Мегафон2P3 | 23.08.2024 18:50:01 | 95.14 | +0.14 | +0.15% | 95 | 95.04 | 95 | 95.14 | 95.09 | 327 | 310 945 | 38
| | Мегафон2P4 | 23.08.2024 18:50:02 | 100.14 | +0.05 | +0.05% | 100.09 | 100.1 | 99.92 | 100.14 | 100.02 | 5 854 | 5 855 446 | 47
| | Мегафон2P5 | 23.08.2024 18:50:02 | 100 | −0.05 | −0.05% | 100.05 | 100.05 | 99.99 | 100.05 | 100.02 | 222 | 222 052 | 9
| | Мегафон2P6 | 23.08.2024 18:50:02 | 100.2 | 0 | 0% | 100.2 | 100.19 | 100.1 | 100.2 | 100.18 | 27 326 | 27 376 012 | 40
| | Мегион-ао | 23.08.2024 19:00:03 | 393 | −3 | −0.76% | 396 | 396 | 392.5 | 396 | 393.5 | 250 | 98 395 | 15
| | Мегион-ап | 23.08.2024 19:00:03 | 236 | −18.5 | −7.27% | 254.5 | 254.5 | 234.5 | 254.5 | 245.5 | 2 070 | 507 725 | 106
| | Медси 1P01 | 23.08.2024 18:48:30 | 95.75 | −0.15 | −0.16% | 95.9 | 96.2 | 94.91 | 96.2 | 95.75 | 43 | 41 172 | 17
| | Медси 1P02 | 23.08.2024 18:50:01 | 87.7 | −0.53 | −0.60% | 88.23 | 88.24 | 87.69 | 88.78 | 87.93 | 2 284 | 2 008 247 | 153
| | Медси 1P03 | 23.08.2024 18:50:01 | 91.43 | −0.01 | −0.01% | 91.44 | 93.55 | 91.03 | 93.55 | 91.55 | 155 | 141 910 | 32
| | МежИнБ01P1 | 23.08.2024 18:48:19 | N/A | | | 65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МежИнБ01P2 | 23.08.2024 18:48:38 | N/A | | | 92.76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МежИнБ01P3 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МежИнБанк2 | 23.08.2024 18:50:00 | N/A | | | 69.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МежИнБанк4 | 23.08.2024 18:40:01 | N/A | | | 75.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МЕТАЛИН028 | 23.08.2024 23:50:01 | 81.1069 | +1.3784 | +1.73% | 79.7285 | 80.8869 | 80.8869 | 81.1069 | 81.0587 | 16 | 1 183 951 | 11
| | МЕТАЛИН1P1 | 23.08.2024 18:50:01 | 99.25 | +1.9503 | +2.00% | 97.2997 | 98.76 | 96.55 | 99.25 | 98.5218 | 1 142 | 13 214 061 | 62
| | МЕТАЛИН1P2 | 23.08.2024 18:50:01 | 86.5182 | +1.1182 | +1.31% | 85.4 | 85.5002 | 84.4172 | 86.5182 | 87.0762 | 25 | 255 331 | 12
| | МЕТАЛИН1P3 | 23.08.2024 18:48:37 | N/A | | | 94.099 | N/A | N/A | N/A | 94.3398 | 0 | 0 | 0
| | МЕТАЛИН1P4 | 23.08.2024 18:50:01 | 100.25 | +0.35 | +0.35% | 99.9 | 99.91 | 99.9 | 102.94 | 100.25 | 20 047 | 20 097 021 | 13
| | МЕТАЛИН1P5 | 23.08.2024 18:50:01 | 93.5 | −0.0824 | −0.09% | 93.5824 | 92.91 | 92.91 | 94.4031 | 94.128 | 28 | 313 413 | 6
| | МЕТАЛИН1P6 | 23.08.2024 18:50:01 | 99.92 | +0.01 | +0.01% | 99.91 | 99.9 | 99.71 | 99.98 | 99.91 | 757 | 756 307 | 52
| | МЕТАЛИН1P8 | 23.08.2024 18:50:02 | 99.6 | 0 | 0% | 99.6 | 99.7 | 99.55 | 99.7 | 99.6 | 399 | 397 391 | 50
| | МЕТАЛИНБ03 | 23.08.2024 18:50:00 | 93.7 | +0.1 | +0.11% | 93.6 | 93.67 | 93.67 | 93.7 | 93.7 | 165 | 154 599 | 16
| | МЕТАЛИНБ04 | 23.08.2024 18:48:25 | 86.46 | −0.07 | −0.08% | 86.53 | 86.54 | 86.17 | 86.65 | 86.52 | 57 | 49 318 | 9
| | МЕТАЛИНБ09 | 23.05.2024 18:40:02 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МЕТАЛИНБ10 | 23.08.2024 18:48:49 | 91.27 | −0.01 | −0.01% | 91.28 | 89.34 | 89.34 | 91.48 | 89.94 | 15 | 13 491 | 10
| | МетИнвБ С1 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | Мечел ао | 23.08.2024 23:50:03 | 114.03 | −7.22 | −5.95% | 121.25 | 120.6 | 103.48 | 121.2 | 111.96 | 162 785 051 | 18 234 893 329 | 378 540
| | Мечел ап | 23.08.2024 23:50:03 | 125.2 | −6.05 | −4.61% | 131.25 | 130.95 | 113.7 | 131.8 | 122.75 | 22 887 160 | 2 808 846 199 | 58 177
| | МигКр 02 | 23.08.2024 18:48:12 | 93.5 | −0.12 | −0.13% | 93.62 | 93.65 | 93.4 | 93.65 | 93.46 | 100 | 85 986 | 23
| | МигКр 03 | 23.08.2024 18:48:51 | 99.59 | +0.28 | +0.28% | 99.31 | 99.48 | 99.41 | 99.8 | 99.59 | 881 | 877 399 | 79
| | МигКр 04 | 23.08.2024 18:48:22 | 98.19 | −0.49 | −0.50% | 98.68 | 99.03 | 98.07 | 99.04 | 98.45 | 1 495 | 1 471 836 | 111
| | МИКРАН БО1 | 23.08.2024 18:48:18 | 92.51 | +0.91 | +0.99% | 91.6 | 91.64 | 91.6 | 92.51 | 91.62 | 360 | 329 829 | 19
| | МИРРИКО1P1 | 23.08.2024 18:48:46 | 99.41 | −0.29 | −0.29% | 99.7 | 99.75 | 99.41 | 99.85 | 99.74 | 573 | 571 516 | 34
| | МКБ 1P4 | 09.08.2024 18:48:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МКБ ао | 23.08.2024 23:50:03 | 6.73 | −0.054 | −0.80% | 6.784 | 6.82 | 6.68 | 6.877 | 6.794 | 5 860 900 | 39 817 311 | 2 356
| | МКБ ЗО2017 | 23.08.2024 23:50:01 | 76.6964 | −3.2936 | −4.12% | 79.99 | 76.6479 | 76.6479 | 76.7116 | 76.6853 | 3 | 210 014 | 3
| | МКБ ЗО2021 | 23.08.2024 23:50:01 | 69.51 | −2.0388 | −2.85% | 71.5488 | 70.4486 | 69.51 | 70.4486 | 69.64 | 17 | 1 080 741 | 5
| | МКБ ЗО2027 | 23.08.2024 23:50:01 | 90.0297 | −1.9698 | −2.14% | 91.9995 | 91.3003 | 90.0204 | 91.7 | 91.3591 | 27 | 2 251 799 | 10
| | МКБ ЗО25-1 | 03.07.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МКБ ЗО25-2 | 23.08.2024 23:50:01 | N/A | | | 98.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МКБ ЗО26-1 | 23.08.2024 23:50:01 | 88 | −1 | −1.12% | 89 | 88 | 87.9999 | 88 | 88 | 53 | 4 739 589 | 4
| | МКБ ЗО26-2 | 23.08.2024 23:50:01 | 89.7184 | +3.0536 | +3.52% | 86.6648 | 89.7184 | 89.7048 | 89.7184 | 89.7067 | 15 | 1 228 374 | 6
| | МКЛизинг1 | 23.08.2024 18:50:01 | 93.06 | −0.44 | −0.47% | 93.5 | 93.06 | 92.51 | 93.47 | 93.06 | 525 | 488 573 | 112
| | МКПАО "ВК" | 23.08.2024 23:50:03 | 374.4 | +8.4 | +2.30% | 366 | 366 | 356.2 | 379 | 363.8 | 4 558 325 | 1 658 410 048 | 38 478
| | МКПАО ЮМГ | 23.08.2024 19:00:03 | 704.8 | +4.7 | +0.67% | 700.1 | 696.2 | 691.2 | 762.9 | 722.6 | 92 334 | 66 718 162 | 5 933
| | МЛФТ БО-01 | 23.08.2024 18:50:03 | 97.8 | +0.1 | +0.10% | 97.7 | 98.02 | 96.28 | 98.2 | 97.21 | 630 | 520 562 | 95
| | МЛФТ БО-02 | 23.08.2024 18:48:11 | 91.9 | −0.39 | −0.42% | 92.29 | 93.4 | 91.51 | 93.4 | 91.93 | 449 | 412 758 | 95
| | ММЗ001P-01 | 23.08.2024 18:50:02 | 101.47 | −0.05 | −0.05% | 101.52 | 101.53 | 100 | 101.53 | 100.05 | 728 | 712 546 | 42
| | ММК | 23.08.2024 23:50:03 | 43.685 | −2.01 | −4.40% | 45.695 | 45.63 | 42.305 | 45.66 | 43.56 | 57 404 680 | 2 504 613 535 | 79 969
| | ММЦБ П01-1 | 23.08.2024 18:45:18 | 91.54 | −0.83 | −0.90% | 92.37 | 92.83 | 91.54 | 92.84 | 92.65 | 7 | 6 486 | 4
| | ММЦБ П01-2 | 23.08.2024 18:48:37 | 93.3 | −0.73 | −0.78% | 94.03 | 92.83 | 92.79 | 94.49 | 93.55 | 39 | 36 484 | 24
| | МордЭнСб | 23.08.2024 19:00:03 | 0.819 | +0.009 | +1.11% | 0.81 | 0.827 | 0.807 | 0.828 | 0.819 | 350 000 | 286 700 | 28
| | МосБиржа | 23.08.2024 23:50:03 | 205.99 | −3.96 | −1.89% | 209.95 | 209 | 203.5 | 210.99 | 206.44 | 6 164 730 | 1 272 658 450 | 31 288
| | МосКред 15 | 23.08.2024 18:50:00 | 87.5 | +3.46 | +4.12% | 84.04 | 80.5 | 80 | 87.5 | 86.44 | 70 | 60 510 | 8
| | МОСМСП2 03 | 22.08.2024 18:50:01 | 113.45 | −0.27 | −0.24% | 113.72 | 113.64 | 98.09 | 113.64 | 111.39 | 7 | 3 689 | 4
| | МОСМСП6 02 | 23.08.2024 18:50:02 | 111.75 | +8.7 | +8.44% | 103.05 | 113.71 | 102.03 | 113.71 | 107.39 | 20 | 21 478 | 8
| | МосОб34013 | 23.08.2024 18:48:37 | 96.85 | +0.08 | +0.08% | 96.77 | 97.24 | 96.51 | 97.24 | 96.88 | 1 359 | 526 658 | 37
| | МосОб34014 | 23.08.2024 18:50:00 | 91.21 | +0.61 | +0.67% | 90.6 | 91.75 | 90.43 | 91.75 | 90.9 | 41 | 14 908 | 10
| | МосОб35015 | 23.08.2024 18:48:37 | 88.75 | −0.32 | −0.36% | 89.07 | 89.07 | 88.07 | 89.07 | 88.52 | 57 | 35 321 | 22
| | МосОб35016 | 23.08.2024 18:48:21 | 84.2 | −0.3 | −0.36% | 84.5 | 85.74 | 84.1 | 85.74 | 84.45 | 171 | 72 202 | 25
| | МосОбл2019 | 23.08.2024 18:50:00 | 98.97 | +0.02 | +0.02% | 98.95 | 98.95 | 98.76 | 99 | 98.97 | 2 200 | 544 335 | 74
| | Мостотрест | 23.08.2024 19:00:03 | 149 | −15.6 | −9.48% | 164.6 | 163.9 | 147.9 | 163.95 | 156.35 | 345 280 | 53 976 834 | 3 913
| | МОСТРЕСТ 7 | 23.08.2024 18:50:00 | 69.94 | +0.02 | +0.03% | 69.92 | 69.94 | 69.8 | 69.94 | 69.9 | 8 | 5 592 | 7
| | МОСТРЕСТ 8 | 23.08.2024 18:50:00 | 69.21 | −0.15 | −0.22% | 69.36 | 69.44 | 69.21 | 69.44 | 69.34 | 9 | 6 240 | 9
| | МоторТ1Р03 | 23.08.2024 18:50:01 | 89.38 | −0.07 | −0.08% | 89.45 | 89.64 | 89.37 | 89.64 | 89.42 | 40 | 35 767 | 6
| | МоторТ1Р04 | 23.08.2024 18:50:02 | 90.7 | −0.4 | −0.44% | 91.1 | 91.25 | 90.7 | 91.25 | 90.87 | 303 | 275 324 | 76
| | МоторТ1Р05 | 23.08.2024 18:50:02 | 98.16 | −0.04 | −0.04% | 98.2 | 98.42 | 98.11 | 98.46 | 98.35 | 195 | 191 789 | 38
| | МОЭ 1Р01 | 23.08.2024 18:50:02 | 100.63 | −0.11 | −0.11% | 100.74 | 100.79 | 100.55 | 100.8 | 100.78 | 14 254 | 14 365 827 | 172
| | МОЭК БО1P1 | 23.08.2024 18:50:00 | 96.76 | −2.42 | −2.44% | 99.18 | 99.7 | 96.76 | 99.7 | 98.72 | 6 | 5 923 | 2
| | МОЭК БО1P2 | 23.08.2024 18:48:37 | N/A | | | 95.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МОЭК БО1P3 | 23.08.2024 18:50:00 | 98.1 | +0.1 | +0.10% | 98 | 97.24 | 97.24 | 98.2 | 98.03 | 1 420 | 1 392 040 | 20
| | МОЭК БО1P4 | 23.08.2024 18:50:00 | 93 | −0.05 | −0.05% | 93.05 | 92.67 | 92.65 | 93.96 | 93.16 | 55 | 51 238 | 23
| | МОЭК БО1P5 | 23.08.2024 18:40:02 | 91.13 | −2.14 | −2.29% | 93.27 | 91.13 | 91.13 | 91.13 | 91.13 | 2 | 1 823 | 2
| | МСБЛиз2P05 | 23.08.2024 18:50:01 | 92.19 | −0.14 | −0.15% | 92.33 | 91.46 | 91.45 | 92.55 | 92.04 | 75 | 49 856 | 25
| | МСБЛиз2P06 | 23.08.2024 18:48:29 | 100 | −0.09 | −0.09% | 100.09 | 100.3 | 99.99 | 100.39 | 100.21 | 2 666 | 148 217 | 30
| | МСБЛиз3P01 | 23.08.2024 18:50:01 | 92.62 | −0.26 | −0.28% | 92.88 | 93.05 | 92.52 | 93.05 | 92.77 | 460 | 391 170 | 62
| | МСБЛиз3P02 | 23.08.2024 18:48:25 | 94.39 | +0.12 | +0.13% | 94.27 | 94.76 | 94.01 | 94.8 | 94.22 | 1 211 | 1 064 982 | 129
| | МСБЛиз3P03 | 23.08.2024 18:50:02 | 95.85 | +0.25 | +0.26% | 95.6 | 95.92 | 95.38 | 95.92 | 95.65 | 282 | 269 728 | 65
| | МСПБанк1P1 | 23.08.2024 18:48:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МСПБанкС01 | 23.08.2024 18:48:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МТС 1P-06 | 23.08.2024 18:48:28 | 95.25 | +0.12 | +0.13% | 95.13 | 96.55 | 94.96 | 96.55 | 95.18 | 714 | 679 594 | 95
| | МТС 1P-09 | 23.08.2024 18:48:38 | 98.94 | −0.02 | −0.02% | 98.96 | 98.86 | 98.81 | 98.95 | 98.92 | 4 230 | 4 184 364 | 114
| | МТС 1P-10 | 23.08.2024 18:50:00 | 93.17 | +0.32 | +0.34% | 92.85 | 92.99 | 92.74 | 93.29 | 92.99 | 1 171 | 1 088 939 | 137
| | МТС 1P-11 | 08.07.2024 18:48:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МТС 1P-14 | 23.08.2024 18:50:00 | 78.9 | +0.1 | +0.13% | 78.8 | 78.81 | 78.81 | 79 | 78.88 | 533 | 420 422 | 124
| | МТС 1P-15 | 23.08.2024 18:48:28 | 81.99 | +0.01 | +0.01% | 81.98 | 81.27 | 81.27 | 86.88 | 83.02 | 35 | 29 059 | 14
| | МТС 1P-16 | 12.08.2024 16:47:56 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МТС 1P-19 | 07.08.2024 18:48:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МТС 1P-20 | 23.08.2024 18:48:37 | 92.76 | −0.1 | −0.11% | 92.86 | 92.85 | 92.6 | 92.93 | 92.77 | 353 | 327 464 | 89
| | МТС 1P-21 | 23.08.2024 18:48:14 | 88.96 | −0.05 | −0.06% | 89.01 | 89.1 | 88.79 | 89.1 | 88.93 | 141 | 125 394 | 37
| | МТС 1P-23 | 23.08.2024 18:48:21 | 97.35 | +0.02 | +0.02% | 97.33 | 97.33 | 97.29 | 97.4 | 97.35 | 9 096 | 8 854 506 | 209
| | МТС 1P-24 | 23.08.2024 18:50:01 | 95.57 | +0.08 | +0.08% | 95.49 | 95.68 | 95.4 | 95.7 | 95.57 | 3 394 | 3 243 499 | 134
| | МТС 1P-25 | 05.08.2024 14:39:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МТС 2P-01 | 23.08.2024 18:50:01 | 99.37 | −0.13 | −0.13% | 99.5 | 99.68 | 99.21 | 99.68 | 99.43 | 5 462 | 5 430 925 | 131
| | МТС 2P-02 | 23.08.2024 18:50:01 | 99.07 | −0.07 | −0.07% | 99.14 | 99.15 | 98.99 | 99.31 | 99.16 | 2 976 | 2 950 875 | 176
| | МТС 2P-04 | 23.08.2024 18:50:02 | 100 | +0.01 | +0.01% | 99.99 | 100.03 | 99.98 | 100.09 | 100 | 2 664 | 2 664 045 | 66
| | МТС 2P-05 | 23.08.2024 18:50:02 | 99.8 | +0.07 | +0.07% | 99.73 | 99.79 | 99.62 | 99.84 | 99.77 | 270 534 | 269 912 945 | 205
| | МТС 2P-06 | 23.08.2024 18:50:02 | 99.85 | +0.05 | +0.05% | 99.8 | 99.86 | 99.77 | 99.93 | 99.97 | 32 418 | 32 366 658 | 119
| | МТС Банк | 23.08.2024 19:00:03 | 1 614 | −62 | −3.70% | 1 676 | 1 676 | 1 588 | 1 693 | 1 626 | 77 912 | 126 686 461 | 4 861
| | МТС БО-02 | 23.08.2024 18:48:22 | 88.85 | −2.14 | −2.35% | 90.99 | 89.6 | 85.01 | 89.6 | 87.76 | 48 | 42 123 | 17
| | МТС-ао | 23.08.2024 23:50:03 | 195.35 | +0.35 | +0.18% | 195 | 195.5 | 193.3 | 200.5 | 196.65 | 13 048 430 | 2 564 247 986 | 49 840
| | МТС-Банк02 | 23.08.2024 18:50:01 | 92.62 | −0.18 | −0.19% | 92.8 | 93.35 | 92.22 | 93.36 | 92.91 | 5 197 | 4 828 554 | 288
| | МТС-Банк03 | 23.08.2024 18:50:01 | 100.95 | +0.14 | +0.14% | 100.81 | 101.1 | 100.86 | 101.11 | 100.95 | 1 334 | 1 346 708 | 78
| | МФКузбас17 | 23.08.2024 18:50:00 | 100.09 | +0.59 | +0.59% | 99.5 | 99.49 | 99.15 | 100.61 | 99.72 | 1 329 | 331 310 | 30
| | МэйлБ1Р1 | 23.08.2024 18:50:01 | 82.7 | −0.01 | −0.01% | 82.71 | 82.88 | 82 | 82.89 | 82.04 | 12 061 | 9 894 258 | 104
| | МэйлЗО25 | 23.08.2024 23:50:01 | N/A | | | 86.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | НакопРез | 23.08.2024 19:00:02 | 2 889 | −35.5 | −1.21% | 2 924.5 | 2 910 | 2 880 | 2 923.5 | 2 900.5 | 18 138 | 52 608 230 | 229
| | НАО 2017 | 23.08.2024 18:48:25 | 98.7 | −0.22 | −0.22% | 98.92 | 98.91 | 98.46 | 98.91 | 98.58 | 1 103 | 108 733 | 100
| | НафттрнБО2 | 23.08.2024 18:48:38 | 99.72 | −0.06 | −0.06% | 99.78 | 99.46 | 99.44 | 99.83 | 99.49 | 66 | 131 058 | 10
| | НафттрнБО3 | 23.08.2024 18:48:25 | 87.35 | −1.11 | −1.25% | 88.46 | 88.3 | 87.35 | 88.59 | 87.9 | 525 | 461 479 | 92
| | НафттрнБО4 | 23.08.2024 18:50:03 | 100.7 | −1.07 | −1.05% | 101.77 | 101.73 | 100.7 | 103.99 | 102.83 | 660 | 678 670 | 119
| | НафттрнБО5 | 23.08.2024 18:48:29 | 100.03 | +0.23 | +0.23% | 99.8 | 100.27 | 99.26 | 100.27 | 99.8 | 727 | 725 563 | 214
| | Неолизинг1 | 23.08.2024 18:48:53 | 90 | −0.12 | −0.13% | 90.12 | 90.31 | 90 | 90.41 | 90.32 | 73 | 65 935 | 18
| | НЕФАЗ | 23.08.2024 19:00:03 | 319 | −9.5 | −2.89% | 328.5 | 326 | 316 | 331.5 | 321 | 8 530 | 2 739 600 | 152
| | НЗРМ БО-01 | 23.08.2024 18:48:23 | 100 | +0.21 | +0.21% | 99.79 | 99.33 | 99.16 | 100 | 99.7 | 973 | 897 325 | 153
| | НижгорОб14 | 23.08.2024 18:50:00 | 95.44 | +0.3 | +0.32% | 95.14 | 95.16 | 94.76 | 95.99 | 95.47 | 39 | 14 894 | 20
| | НижгорОб15 | 23.08.2024 18:50:00 | 86.4 | −0.01 | −0.01% | 86.41 | 86.43 | 86.4 | 87.18 | 86.65 | 206 | 124 943 | 35
| | НижгорОб16 | 23.08.2024 18:48:11 | 87.08 | −0.3 | −0.34% | 87.38 | 87.48 | 86.5 | 87.48 | 86.62 | 53 | 45 907 | 17
| | Нижегород1 | 23.08.2024 18:50:02 | 91.28 | +0.27 | +0.30% | 91.01 | 91.99 | 89.1 | 91.99 | 91.63 | 380 | 348 199 | 21
| | Нижкамшина | 23.08.2024 19:00:03 | 48 | −2.15 | −4.29% | 50.15 | 50.15 | 46.6 | 50.15 | 48.75 | 43 600 | 2 126 210 | 166
| | НКК 11 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | НКК 12 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | НКК 13 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | НКНХ 1Р-01 | 23.08.2024 18:50:00 | 90.24 | −0.2 | −0.22% | 90.44 | 90.46 | 90 | 90.46 | 90.21 | 67 | 60 442 | 25
| | НКНХ 1Р-02 | 23.08.2024 18:48:46 | N/A | | | 84.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | НКНХ ао | 23.08.2024 19:00:03 | 86.55 | −1.55 | −1.76% | 88.1 | 87.5 | 84.95 | 90.9 | 88.15 | 185 700 | 16 370 860 | 1 226
| | НКНХ ап | 23.08.2024 19:00:03 | 68.32 | +1.28 | +1.91% | 67.04 | 67.36 | 65.78 | 69.5 | 67.62 | 447 670 | 30 268 618 | 2 542
| | НКХП ао | 23.08.2024 19:00:03 | 744 | −52 | −6.53% | 796 | 797 | 741 | 804.5 | 760.5 | 77 060 | 58 595 450 | 2 876
| | НЛМК ао | 23.08.2024 23:50:03 | 140.74 | −3.2 | −2.22% | 143.94 | 143.82 | 138.04 | 144.9 | 141.46 | 20 611 900 | 2 915 508 089 | 53 143
| | НЛМКЗО26-Д | 23.08.2024 23:50:01 | 93.7402 | +3.4379 | +3.81% | 90.3023 | 93.6149 | 93.5202 | 93.9499 | 93.6936 | 6 | 513 186 | 6
| | НЛМКЗО26-Е | 23.08.2024 18:48:30 | 86.5 | −1.5 | −1.70% | 88 | 85.0503 | 85.0503 | 86.5 | 85.475 | 199 | 17 285 203 | 6
| | НМТП ао | 23.08.2024 23:50:03 | 8.32 | −0.055 | −0.66% | 8.375 | 8.35 | 7.965 | 8.405 | 8.17 | 28 863 700 | 235 783 943 | 10 629
| | НоваБев ао | 23.08.2024 23:50:03 | 687 | −27 | −3.78% | 714 | 713 | 652 | 719 | 690 | 1 027 863 | 709 738 671 | 35 413
| | НоваБевБП3 | 23.08.2024 18:50:00 | 97.66 | +0.09 | +0.09% | 97.57 | 97.97 | 97.25 | 97.97 | 97.45 | 1 594 | 776 708 | 81
| | НоваБевБП4 | 23.08.2024 18:50:00 | 91.13 | +0.16 | +0.18% | 90.97 | 90.97 | 90.96 | 91.18 | 91.06 | 1 808 | 1 646 420 | 125
| | НоваБевБП5 | 23.08.2024 18:50:01 | 85.53 | +0.03 | +0.04% | 85.5 | 86.12 | 85.27 | 86.12 | 85.43 | 2 561 | 2 187 974 | 275
| | НоваБевБП6 | 23.08.2024 18:50:02 | 99.79 | +0.29 | +0.29% | 99.5 | 99.89 | 99.21 | 99.89 | 99.73 | 1 200 | 1 196 727 | 221
| | НоваБевБП7 | 23.08.2024 18:50:02 | 100 | 0 | 0% | 100 | 100 | 99.97 | 100 | 99.99 | 39 613 | 39 609 321 | 335
| | Новатэк ао | 23.08.2024 23:50:03 | 924.8 | −25.6 | −2.69% | 950.4 | 950 | 907.2 | 954.8 | 927 | 10 703 442 | 9 922 835 101 | 187 599
| | НОВАТЭК1Р1 | 23.08.2024 18:48:53 | 88.33 | +0.18 | +0.20% | 88.15 | 88.14 | 87.72 | 88.39 | 88.01 | 27 713 | 24 389 902 | 322
| | НОВАТЭК1Р2 | 23.08.2024 18:45:07 | 90.9997 | +0.4998 | +0.55% | 90.4999 | 90.4969 | 89.1416 | 92 | 90.6403 | 11 056 | 91 481 512 | 408
| | Новосиб 20 | 23.08.2024 18:50:00 | 97.99 | +0.06 | +0.06% | 97.93 | 97.66 | 97.65 | 98 | 97.98 | 906 | 310 693 | 72
| | Новосиб 21 | 23.08.2024 18:48:17 | 92.74 | −0.11 | −0.12% | 92.85 | 92.85 | 92.74 | 93.05 | 92.88 | 61 | 45 327 | 18
| | Новосиб 22 | 23.08.2024 18:45:03 | 87.25 | −0.27 | −0.31% | 87.52 | 90.05 | 87.25 | 90.05 | 88.65 | 2 | 1 773 | 2
| | Новосиб 23 | 23.08.2024 18:48:29 | 87.64 | −0.72 | −0.81% | 88.36 | 88.36 | 87.24 | 88.4 | 87.72 | 1 321 | 1 158 806 | 132
| | Новосиб 24 | 23.08.2024 18:48:22 | 100.37 | | | N/A | 100 | 100 | 100.44 | 100 | 3 203 | 3 206 493 | 93
| | Новосиб10 | 23.08.2024 18:48:18 | 89.44 | −0.38 | −0.42% | 89.82 | 89.29 | 89.29 | 89.44 | 89.37 | 2 | 983 | 2
| | Новотр 1Р1 | 23.08.2024 18:45:07 | 98.93 | +0.23 | +0.23% | 98.7 | 98.97 | 98.71 | 98.98 | 98.82 | 2 620 | 647 287 | 138
| | Новотр 1Р2 | 23.08.2024 18:50:00 | 92.25 | −0.26 | −0.28% | 92.51 | 92.48 | 91.96 | 92.48 | 92.31 | 1 760 | 1 421 648 | 113
| | Новотр 1Р3 | 23.08.2024 18:50:01 | 87.42 | +0.32 | +0.37% | 87.1 | 87.46 | 86.79 | 87.7 | 87.42 | 1 335 | 1 167 123 | 173
| | Новотр 1Р4 | 23.08.2024 18:50:01 | 89.8 | 0 | 0% | 89.8 | 89.8 | 89.55 | 89.8 | 89.65 | 3 304 | 2 962 195 | 126
| | Новотр 1Р5 | 23.08.2024 18:50:02 | 91.27 | −0.02 | −0.02% | 91.29 | 91.29 | 91.06 | 91.29 | 91.14 | 3 345 | 3 048 650 | 188
| | Новсиб 8об | 23.08.2024 18:50:00 | 92.93 | +0.43 | +0.46% | 92.5 | 92.94 | 92.93 | 92.94 | 92.93 | 8 | 2 230 | 3
| | Новсиб 9об | 23.08.2024 18:40:01 | 94.25 | +4.24 | +4.71% | 90.01 | 94.25 | 94.25 | 94.25 | 94.25 | 1 | 283 | 1
| | НовТехнБ1 | 23.08.2024 18:50:01 | 91.7 | −0.18 | −0.20% | 91.88 | 91.88 | 91.52 | 91.88 | 91.67 | 729 | 668 306 | 89
| | НовТехнБ2 | 23.08.2024 18:48:31 | 86.01 | −0.36 | −0.42% | 86.37 | 86.4 | 85.9 | 86.7 | 86.32 | 1 617 | 1 395 772 | 256
| | НовТехнБ3 | 23.08.2024 18:50:02 | 97.19 | −0.35 | −0.36% | 97.54 | 97.49 | 97 | 97.73 | 97.29 | 1 121 | 1 090 663 | 114
| | НорНик БО9 | 23.08.2024 18:48:20 | 100.32 | −0.03 | −0.03% | 100.35 | 100.4 | 100.09 | 100.63 | 100.31 | 39 172 | 39 291 662 | 229
| | НорНикБ1P1 | 23.08.2024 18:50:00 | 99.2 | +0.05 | +0.05% | 99.15 | 99.22 | 99.06 | 99.25 | 99.2 | 10 838 | 10 750 829 | 224
| | НорНикБ1P2 | 23.08.2024 18:48:21 | 91.65 | +0.01 | +0.01% | 91.64 | 91.82 | 91.1 | 91.82 | 91.43 | 5 356 | 4 896 818 | 192
| | НорНикБ1P5 | 23.08.2024 18:48:33 | N/A | | | 92.6114 | N/A | N/A | N/A | 99.6999 | 0 | 0 | 0
| | НорНикБ1P7 | 23.08.2024 18:50:02 | 100.83 | +0.08 | +0.08% | 100.75 | 100.79 | 100.68 | 100.92 | 100.76 | 104 765 | 105 557 509 | 542
| | НорНикЗ25Д | 23.08.2024 23:50:01 | 93.4 | +2.7 | +2.98% | 90.7 | 93.5 | 93.4 | 93.7391 | 93.5053 | 59 | 5 036 195 | 11
| | НорНикЗ26Д | 23.08.2024 23:50:01 | N/A | | | 88.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | НПФ 01 | 13.02.2023 18:48:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОВК ао | 23.08.2024 23:50:03 | 37.7 | −0.25 | −0.66% | 37.95 | 37.95 | 35.6 | 38.75 | 37.05 | 4 561 423 | 168 891 161 | 15 609
| | ОГК-2 2Р01 | 23.08.2024 18:48:24 | 88.79 | −0.69 | −0.77% | 89.48 | 89.48 | 88.29 | 89.48 | 88.84 | 53 | 47 083 | 8
| | ОГК-2 ао | 23.08.2024 23:50:03 | 0.3619 | −0.0259 | −6.68% | 0.3878 | 0.388 | 0.346 | 0.3882 | 0.3593 | 1 229 017 000 | 441 613 157 | 26 496
| | ОДК 01 | 23.08.2024 18:50:00 | 89.3 | −0.47 | −0.52% | 89.77 | 90.28 | 89.06 | 90.28 | 89.31 | 640 | 571 561 | 14
| | Озон 1Р01 | 23.08.2024 18:48:39 | 98.38 | +0.36 | +0.37% | 98.02 | 98.49 | 98.38 | 98.49 | 98.47 | 10 | 9 847 | 5
| | Озон 1Р02 | 23.08.2024 18:50:01 | 93.3 | −0.99 | −1.05% | 94.29 | 94.35 | 92.46 | 94.42 | 93.67 | 153 | 143 316 | 57
| | ОйлРесур01 | 23.08.2024 18:45:17 | 99.8 | −0.23 | −0.23% | 100.03 | 100.04 | 99.55 | 100.5 | 100.01 | 7 509 | 7 509 626 | 612
| | ОйлРесур02 | 23.08.2024 18:45:16 | 87.65 | −0.91 | −1.03% | 88.56 | 88.42 | 87.65 | 89.65 | 89.28 | 1 225 | 1 093 632 | 65
| | ОйлРесур03 | 23.08.2024 18:50:01 | 87 | −1.49 | −1.68% | 88.49 | 90.02 | 80 | 90.02 | 84.35 | 958 | 808 036 | 76
| | О'КЕЙ Б1Р2 | 23.08.2024 18:50:00 | 94.25 | +0.06 | +0.06% | 94.19 | 94.43 | 93.56 | 94.43 | 94.02 | 190 | 178 642 | 41
| | О'КЕЙ Б1Р3 | 23.08.2024 18:50:00 | 98.91 | +0.3 | +0.30% | 98.61 | 98.65 | 98.65 | 100 | 99.26 | 5 502 | 1 365 316 | 155
| | О'КЕЙ Б1Р4 | 23.08.2024 18:48:43 | 78.51 | −0.83 | −1.05% | 79.34 | 72.17 | 72.17 | 78.71 | 77.87 | 89 | 69 303 | 19
| | О'КЕЙ Б1Р5 | 23.08.2024 18:50:01 | 86.39 | +0.17 | +0.20% | 86.22 | 86.37 | 86.08 | 86.83 | 86.36 | 2 560 | 2 210 885 | 280
| | О'КЕЙ Б1Р6 | 23.08.2024 18:50:02 | 90.66 | −0.24 | −0.26% | 90.9 | 90.9 | 90.4 | 90.98 | 90.77 | 5 076 | 4 607 723 | 432
| | О'КЕЙ Ф1Р1 | 23.08.2024 18:50:01 | 86.3 | +0.07 | +0.08% | 86.23 | 86.48 | 86 | 86.48 | 86.24 | 2 168 | 1 869 619 | 287
| | Омега01 | 23.08.2024 18:50:02 | 100.01 | −0.03 | −0.03% | 100.04 | 100 | 99.96 | 100.05 | 100.01 | 2 418 | 2 418 212 | 126
| | ОМЗ-ап | 23.08.2024 18:54:43 | 13 800 | −1 000 | −6.76% | 14 800 | 14 640 | 13 760 | 14 680 | 14 200 | 40 | 568 060 | 37
| | ОмскОб20 | 23.08.2024 18:50:00 | 92.29 | −0.43 | −0.46% | 92.72 | 92.38 | 92.29 | 93 | 92.68 | 169 | 156 626 | 30
| | ОПИФ ОФЗ | 23.08.2024 19:00:03 | 1 083.5 | −6 | −0.55% | 1 089.5 | 1 083.5 | 1 083.5 | 1 083.5 | 1 083.5 | 154 | 166 859 | 2
| | ОргСинт ао | 23.08.2024 19:00:03 | 90 | −4 | −4.26% | 94 | 93.6 | 90 | 95 | 91.7 | 145 820 | 13 371 562 | 980
| | ОргСинт ап | 23.08.2024 19:00:03 | 21.19 | −1.23 | −5.49% | 22.42 | 22.45 | 20.68 | 22.76 | 21.62 | 1 140 050 | 24 648 198 | 3 092
| | Оренб35003 | 23.08.2024 18:50:00 | 97.54 | +0.18 | +0.18% | 97.36 | 97.4 | 97.38 | 98.31 | 97.52 | 1 697 | 330 966 | 56
| | Оренб35004 | 23.08.2024 18:48:32 | 86.9 | +0.09 | +0.10% | 86.81 | 86.94 | 86.77 | 87.04 | 86.86 | 10 | 8 686 | 7
| | ОРЕОЛСтрой | 23.08.2024 19:00:03 | N/A | | | 6 600 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрБФКСО5 | 23.08.2024 18:50:01 | 25.26 | +0.15 | +0.60% | 25.11 | 28.22 | 25.26 | 28.23 | 27.15 | 317 | 86 078 | 12
| | ОткрБФКСО6 | 23.08.2024 18:50:01 | 45.16 | −0.62 | −1.35% | 45.78 | 45.16 | 45.16 | 45.16 | 45.16 | 1 | 452 | 1
| | ОткрФКББ02 | 23.08.2024 18:50:00 | 84.5 | +1.01 | +1.21% | 83.49 | 84.5 | 84.5 | 84.5 | 84.5 | 29 | 24 505 | 1
| | ОткрФКББ03 | 23.08.2024 18:48:25 | N/A | | | 89.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКБП07 | 23.08.2024 18:50:00 | N/A | | | 79.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКБП08 | 23.08.2024 18:50:01 | N/A | | | 75.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКБП09 | 23.08.2024 18:50:01 | 99.4 | 0 | 0% | 99.4 | 99.39 | 99.23 | 99.4 | 99.3 | 2 545 | 2 527 187 | 55
| | ОткрФКБП6 | 23.08.2024 18:48:06 | 91.8 | −0.43 | −0.47% | 92.23 | 91.8 | 91.51 | 91.8 | 91.74 | 51 | 46 786 | 19
| | ОткрФКИО13 | 23.08.2024 18:40:02 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКИОП2 | 23.08.2024 18:40:01 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКИОП3 | 23.08.2024 18:40:02 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОФЗ 25085 | 23.08.2024 23:50:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОФЗ 26207 | 23.08.2024 23:50:03 | 83.577 | −0.423 | −0.50% | 84 | 84.036 | 83.152 | 84.1 | 83.713 | 27 675 | 23 167 594 | 1 873
| | ОФЗ 26212 | 23.08.2024 23:50:03 | 76.39 | −0.114 | −0.15% | 76.504 | 76.695 | 76.005 | 76.7 | 76.361 | 22 317 | 17 041 537 | 1 037
| | ОФЗ 26218 | 23.08.2024 23:50:03 | 69.977 | −1.144 | −1.61% | 71.121 | 71.125 | 69.859 | 71.261 | 70.638 | 29 727 | 20 909 033 | 1 152
| | ОФЗ 26219 | 23.08.2024 23:50:03 | 85.239 | −0.183 | −0.21% | 85.422 | 85.422 | 85 | 85.7 | 85.094 | 414 435 | 352 660 977 | 1 158
| | ОФЗ 26221 | 23.08.2024 23:50:03 | 63.394 | −0.931 | −1.45% | 64.325 | 64.325 | 63.082 | 64.77 | 63.847 | 867 455 | 553 847 864 | 4 594
| | ОФЗ 26222 | 23.08.2024 23:50:03 | 98.95 | +0.2 | +0.20% | 98.75 | 98.75 | 98.696 | 99.147 | 98.9 | 330 864 | 327 224 533 | 2 529
| | ОФЗ 26224 | 23.08.2024 23:50:03 | 70.812 | −0.388 | −0.54% | 71.2 | 71.199 | 70.507 | 71.374 | 70.884 | 4 477 | 3 173 459 | 390
| | ОФЗ 26225 | 23.08.2024 23:50:03 | 60.546 | −0.798 | −1.30% | 61.344 | 61.341 | 60.25 | 61.344 | 60.661 | 67 329 | 40 842 587 | 1 113
| | ОФЗ 26226 | 23.08.2024 23:50:03 | 85.05 | −0.251 | −0.29% | 85.301 | 85.598 | 85 | 85.598 | 85.095 | 30 264 | 25 753 088 | 981
| | ОФЗ 26228 | 23.08.2024 23:50:03 | 70.179 | −0.918 | −1.29% | 71.097 | 71 | 69.8 | 71.282 | 70.799 | 617 473 | 437 167 486 | 727
| | ОФЗ 26229 | 23.08.2024 23:50:03 | 89.897 | −0.102 | −0.11% | 89.999 | 90.194 | 89.566 | 90.194 | 89.819 | 45 708 | 41 054 594 | 1 280
| | ОФЗ 26230 | 23.08.2024 23:50:03 | 56.429 | −0.729 | −1.28% | 57.158 | 57.495 | 56.07 | 57.495 | 56.683 | 76 334 | 43 268 188 | 2 944
| | ОФЗ 26231 | 23.08.2024 23:50:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОФЗ 26232 | 23.08.2024 23:50:03 | 75.161 | −0.389 | −0.51% | 75.55 | 75.962 | 75.049 | 75.962 | 75.137 | 138 058 | 103 732 590 | 1 536
| | ОФЗ 26233 | 23.08.2024 23:50:03 | 52.905 | −0.922 | −1.71% | 53.827 | 53.828 | 52.812 | 54.103 | 53.295 | 985 449 | 524 179 093 | 7 127
| | ОФЗ 26234 | 23.08.2024 23:50:03 | 89.799 | −0.156 | −0.17% | 89.955 | 89.955 | 89.65 | 90.142 | 89.801 | 340 020 | 305 388 660 | 3 489
| | ОФЗ 26235 | 23.08.2024 23:50:03 | 60.697 | −0.324 | −0.53% | 61.021 | 61.136 | 60.356 | 61.768 | 61.086 | 12 515 | 7 659 305 | 674
| | ОФЗ 26236 | 23.08.2024 23:50:03 | 71.334 | −0.401 | −0.56% | 71.735 | 71.736 | 70.7 | 72.037 | 71.578 | 53 484 | 38 337 795 | 538
| | ОФЗ 26237 | 23.08.2024 23:50:03 | 70.657 | −0.742 | −1.04% | 71.399 | 71.4 | 70.118 | 71.719 | 70.683 | 7 080 | 4 998 716 | 574
| | ОФЗ 26238 | 23.08.2024 23:50:03 | 51.901 | −0.803 | −1.52% | 52.704 | 52.64 | 51.834 | 52.795 | 52.115 | 1 311 471 | 683 571 519 | 13 529
| | ОФЗ 26239 | 23.08.2024 23:50:03 | 63.626 | −0.862 | −1.34% | 64.488 | 64.6 | 63.3 | 65.097 | 63.941 | 7 208 | 4 608 877 | 683
| | ОФЗ 26240 | 23.08.2024 23:50:03 | 54.327 | −0.65 | −1.18% | 54.977 | 55.1 | 54.01 | 55.298 | 54.649 | 1 107 680 | 605 351 333 | 5 008
| | ОФЗ 26241 | 23.08.2024 23:50:03 | 72.593 | −0.407 | −0.56% | 73 | 73.18 | 72.451 | 73.33 | 72.907 | 232 501 | 169 509 119 | 3 442
| | ОФЗ 26242 | 23.08.2024 23:50:03 | 76.809 | −0.291 | −0.38% | 77.1 | 77.328 | 76.551 | 77.476 | 76.832 | 41 621 | 31 942 777 | 2 318
| | ОФЗ 26243 | 23.08.2024 23:50:03 | 67.85 | −0.466 | −0.68% | 68.316 | 68.25 | 67.8 | 68.486 | 68.033 | 4 413 310 | 3 001 876 497 | 11 226
| | ОФЗ 26244 | 23.08.2024 23:50:03 | 79.2 | −0.757 | −0.95% | 79.957 | 80.17 | 79.15 | 80.235 | 79.704 | 1 580 096 | 1 258 801 795 | 15 995
| | ОФЗ 26245 | 23.08.2024 23:50:03 | 81.745 | −0.451 | −0.55% | 82.196 | 82.332 | 81.55 | 82.332 | 81.975 | 73 047 | 59 880 331 | 752
| | ОФЗ 26246 | 23.08.2024 23:50:03 | 81.6 | −0.4 | −0.49% | 82 | 82.388 | 81.55 | 82.388 | 81.799 | 41 667 | 34 083 072 | 1 205
| | ОФЗ 26247 | 23.08.2024 23:50:03 | 81.572 | −0.726 | −0.88% | 82.298 | 82.567 | 81.55 | 82.567 | 81.947 | 138 666 | 113 633 056 | 4 591
| | ОФЗ 26248 | 23.08.2024 23:50:03 | 81.5 | −0.782 | −0.95% | 82.282 | 82.999 | 81.45 | 82.999 | 82.21 | 262 063 | 215 048 831 | 4 223
| | ОФЗ 29006 | 23.08.2024 23:50:03 | 99.998 | +0.058 | +0.06% | 99.94 | 100 | 99.925 | 100.03 | 99.949 | 208 967 | 208 860 383 | 1 301
| | ОФЗ 29007 | 23.08.2024 23:50:03 | 103.401 | −0.599 | −0.58% | 104 | 103.999 | 102.823 | 105.01 | 104.158 | 7 135 | 7 431 677 | 248
| | ОФЗ 29008 | 23.08.2024 23:50:03 | 103.31 | −0.137 | −0.13% | 103.447 | 103.601 | 102.533 | 103.698 | 103.145 | 2 535 | 2 614 723 | 110
| | ОФЗ 29009 | 23.08.2024 23:50:03 | 104.892 | −0.109 | −0.10% | 105.001 | 105.002 | 104.8 | 105.305 | 105.062 | 1 417 | 1 488 725 | 235
| | ОФЗ 29010 | 23.08.2024 23:50:03 | 105.405 | +0.013 | +0.01% | 105.392 | 105.584 | 104.975 | 105.95 | 105.454 | 8 570 | 9 037 384 | 309
| | ОФЗ 29013 | 23.08.2024 23:50:03 | 98.5 | −0.596 | −0.60% | 99.096 | 98.575 | 98.5 | 98.861 | 98.608 | 1 446 | 1 425 878 | 79
| | ОФЗ 29014 | 23.08.2024 23:50:03 | 99.931 | −0.01 | −0.01% | 99.941 | 99.942 | 99.915 | 99.997 | 99.936 | 446 157 | 445 899 627 | 860
| | ОФЗ 29015 | 23.08.2024 23:50:03 | 99.5 | +0.16 | +0.16% | 99.34 | 99.437 | 99.223 | 99.5 | 99.391 | 3 785 | 3 761 943 | 127
| | ОФЗ 29016 | 23.08.2024 23:50:03 | 99.83 | −0.018 | −0.02% | 99.848 | 99.839 | 99.709 | 99.849 | 99.83 | 114 423 | 114 237 188 | 298
| | ОФЗ 29017 | 23.08.2024 23:50:03 | 98.818 | +0.614 | +0.63% | 98.204 | 98.727 | 98.009 | 98.818 | 98.389 | 529 | 520 476 | 52
| | ОФЗ 29018 | 23.08.2024 23:50:03 | 98.795 | +0.026 | +0.03% | 98.769 | 98.718 | 98.341 | 98.798 | 98.698 | 1 133 | 1 118 243 | 47
| | ОФЗ 29019 | 23.08.2024 23:50:03 | 98.959 | −0.026 | −0.03% | 98.985 | 99.147 | 98.957 | 99.242 | 99.114 | 1 451 | 1 438 141 | 70
| | ОФЗ 29020 | 23.08.2024 23:50:03 | 99.401 | −0.322 | −0.32% | 99.723 | 99.674 | 99.283 | 99.674 | 99.57 | 344 | 342 522 | 63
| | ОФЗ 29021 | 23.08.2024 23:50:03 | 98.9 | 0 | 0% | 98.9 | 98.9 | 98.324 | 98.9 | 98.787 | 681 | 672 739 | 65
| | ОФЗ 29022 | 23.08.2024 23:50:03 | 98.529 | −0.15 | −0.15% | 98.679 | 98.519 | 98.374 | 98.7 | 98.483 | 482 | 474 687 | 61
| | ОФЗ 29023 | 23.08.2024 23:50:03 | 97.993 | +0.135 | +0.14% | 97.858 | 97.84 | 97.5 | 98.299 | 98.065 | 1 254 | 1 229 737 | 98
| | ОФЗ 29024 | 23.08.2024 23:50:03 | 96.449 | −0.152 | −0.16% | 96.601 | 96.6 | 96.231 | 96.799 | 96.467 | 18 518 | 17 863 748 | 429
| | ОФЗ 29025 | 23.08.2024 23:50:03 | 95.63 | +0.012 | +0.01% | 95.618 | 95.793 | 95.502 | 95.885 | 95.516 | 60 121 | 57 425 246 | 411
| | ОФЗ 46011 | 23.08.2024 23:50:03 | 489.895 | +64.214 | +15.09% | 425.681 | 464.359 | 426.921 | 601.11 | 459.353 | 84 | 115 757 | 53
| | ОФЗ 46012 | 23.08.2024 23:50:03 | 124.982 | +8.982 | +7.74% | 116 | 107 | 107 | 132.146 | 121.793 | 213 | 246 448 | 49
| | ОФЗ 46020 | 23.08.2024 23:50:03 | 58.93 | +0.429 | +0.73% | 58.501 | 58.729 | 57.03 | 59.2 | 58.645 | 1 446 | 848 004 | 233
| | ОФЗ 46023 | 23.08.2024 23:50:03 | 92.668 | +0.317 | +0.34% | 92.351 | 92.351 | 92.22 | 92.69 | 92.416 | 3 230 | 597 006 | 285
| | ОФЗ 52002 | 23.08.2024 23:50:03 | 81.847 | +0.305 | +0.37% | 81.542 | 81.991 | 81.002 | 81.993 | 81.279 | 772 | 951 460 | 132
| | ОФЗ 52003 | 23.08.2024 23:50:03 | 71.938 | +0.532 | +0.75% | 71.406 | 71.465 | 71.052 | 72.33 | 71.302 | 646 | 635 018 | 72
| | ОФЗ 52004 | 23.08.2024 23:50:03 | 72.036 | +2.536 | +3.65% | 69.5 | 69.492 | 69.492 | 72.036 | 69.77 | 210 | 189 898 | 31
| | ОФЗ 52005 | 23.08.2024 23:50:03 | 68.467 | +0.105 | +0.15% | 68.362 | 68.335 | 67.75 | 68.497 | 67.993 | 1 131 | 855 047 | 97
| | ОхтаГрБП02 | 23.08.2024 18:50:01 | 98.71 | −0.19 | −0.19% | 98.9 | 98.89 | 98.53 | 98.92 | 98.8 | 594 | 586 894 | 44
| | ОхтаГрБП03 | 23.08.2024 18:50:01 | 86.97 | −2.92 | −3.25% | 89.89 | 89.89 | 85.99 | 89.89 | 87 | 849 | 738 645 | 90
| | ПавлАвт ао | 23.08.2024 19:00:03 | 9 040 | −800 | −8.13% | 9 840 | 9 780 | 9 000 | 9 780 | 9 260 | 95 | 878 980 | 62
| | ПАРУС-ДВН | 23.08.2024 19:00:03 | 895 | −4 | −0.44% | 899 | 900 | 880 | 900 | 887 | 108 | 95 767 | 24
| | ПАРУС-ЛОГ | 23.08.2024 19:00:03 | 969 | −6 | −0.62% | 975 | 975 | 952 | 977 | 974 | 7 885 | 7 678 792 | 45
| | ПАРУС-НОРД | 23.08.2024 19:00:03 | 1 008 | −9 | −0.88% | 1 017 | 1 029 | 1 002 | 1 029 | 1 010 | 1 150 | 1 161 981 | 143
| | ПАРУС-ОЗН | 23.08.2024 19:00:03 | 6 949 | −9 | −0.13% | 6 958 | 6 960 | 6 948 | 6 960 | 6 953 | 148 | 1 029 007 | 37
| | ПАРУС-СБЛ | 23.08.2024 19:00:03 | 1 001 | −14 | −1.38% | 1 015 | 1 019 | 1 000 | 1 019 | 1 008 | 476 | 479 928 | 68
| | ПАТРИОТ 01 | 23.08.2024 18:50:01 | 97.4 | −0.09 | −0.09% | 97.49 | 96.27 | 96.27 | 97.53 | 97.13 | 146 | 141 812 | 26
| | ПенсХол01 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ПервыйИПИФ | 06.08.2024 14:56:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПЕРЕСВ БП1 | 23.08.2024 18:40:01 | N/A | | | 39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПЕРЕСВ БП2 | 23.08.2024 18:40:01 | N/A | | | 31.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПЕРЕСВ БП5 | 23.08.2024 18:40:01 | N/A | | | 33 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПЕРЕСВ С01 | 23.08.2024 18:50:00 | 9.83 | −0.01 | −0.10% | 9.84 | 9.85 | 9.83 | 9.85 | 9.84 | 12 | 389 | 3
| | ПЕРЕСВЕТБ2 | 23.08.2024 18:40:01 | N/A | | | 37.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПЕРЕСВЕТБ3 | 23.08.2024 18:40:01 | N/A | | | 27.33 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Перловский | 23.08.2024 19:00:03 | 1 743.5 | −86.5 | −4.73% | 1 830 | 1 830 | 1 743.5 | 1 830 | 1 772.5 | 3 | 5 317 | 3
| | ПермьЭнСб | 23.08.2024 18:58:27 | 229.3 | −1.7 | −0.74% | 231 | 229.9 | 226.2 | 237 | 230.8 | 68 890 | 15 898 861 | 1 238
| | ПермьЭнС-п | 23.08.2024 18:58:27 | 267.2 | +4 | +1.52% | 263.2 | 265 | 265 | 285 | 272.2 | 67 180 | 18 280 786 | 1 250
| | Петснаб1Р1 | 23.08.2024 18:48:32 | 93.83 | +0.52 | +0.56% | 93.31 | 93.83 | 93.83 | 93.83 | 93.83 | 1 | 555 | 1
| | ПИК ао | 23.08.2024 23:50:03 | 731.7 | −1.2 | −0.16% | 732.9 | 728.4 | 722.5 | 740 | 730.1 | 362 152 | 264 413 109 | 9 114
| | ПИК БО-П04 | 23.08.2024 18:50:00 | 100.02 | −1.74 | −1.71% | 101.76 | 101.78 | 100.02 | 101.92 | 101.36 | 8 | 8 109 | 8
| | ПИК К 1P2 | 23.08.2024 18:48:18 | 97.49 | +0.01 | +0.01% | 97.48 | 97.38 | 97.22 | 97.49 | 97.41 | 7 507 | 1 828 206 | 147
| | ПИК К 1P5 | 23.08.2024 18:50:01 | 85.51 | −0.6001 | −0.70% | 86.1101 | 86.0707 | 85.5001 | 86.45 | 85.6381 | 976 | 76 301 115 | 150
| | ПИМ БО-01 | 23.08.2024 18:48:39 | 99.21 | −0.11 | −0.11% | 99.32 | 99.31 | 99.2 | 99.42 | 99.27 | 118 | 29 286 | 25
| | ПИМ БО-02 | 23.08.2024 18:48:45 | 86.11 | −1.09 | −1.25% | 87.2 | 86.77 | 84.3 | 87.9 | 85.79 | 976 | 837 284 | 136
| | Пионер 1P5 | 23.08.2024 18:50:00 | 98.44 | +0.14 | +0.14% | 98.3 | 98.24 | 98.24 | 98.49 | 98.4 | 34 409 | 11 511 573 | 181
| | Пионер 1P6 | 23.08.2024 18:48:45 | 92.86 | −0.37 | −0.40% | 93.23 | 93.2 | 92.82 | 93.2 | 93.01 | 1 572 | 1 462 143 | 222
| | ПионЛизБО6 | 23.08.2024 18:50:02 | 100.01 | +0.1 | +0.10% | 99.91 | 100.02 | 99.9 | 100.02 | 99.96 | 1 493 | 1 492 348 | 143
| | ПионЛизБП2 | 23.08.2024 18:48:08 | 106.74 | −0.68 | −0.63% | 107.42 | 107.43 | 105.28 | 108.24 | 106.99 | 1 574 | 1 683 970 | 213
| | ПионЛизБП3 | 23.08.2024 18:48:17 | 107.2 | +0.27 | +0.25% | 106.93 | 107.48 | 106.93 | 107.49 | 107.18 | 1 527 | 1 636 688 | 202
| | ПионЛизБП4 | 23.08.2024 18:50:00 | 99.79 | −0.15 | −0.15% | 99.94 | 99.97 | 99 | 99.97 | 99.81 | 919 | 917 263 | 87
| | ПионЛизБР5 | 23.08.2024 18:48:46 | 102.02 | +0.74 | +0.73% | 101.28 | 101.98 | 101.01 | 102.43 | 101.78 | 2 238 | 2 277 944 | 197
| | ПИР 1P1 | 23.08.2024 18:48:30 | 93 | −1.35 | −1.43% | 94.35 | 94.42 | 93 | 94.52 | 94.23 | 946 | 891 428 | 104
| | ПИР 1P2 | 23.08.2024 18:50:02 | 96.48 | −0.49 | −0.51% | 96.97 | 94.5 | 93.93 | 96.98 | 96.13 | 204 | 196 109 | 36
| | ПИФ Аленка | 23.08.2024 19:00:03 | 22 600 | −1 100 | −4.64% | 23 700 | 23 500 | 22 600 | 23 700 | 23 300 | 430 | 10 021 600 | 40
| | ПИФ АТРИУМ | 23.08.2024 19:00:02 | 1 400 | −10 | −0.71% | 1 410 | 1 410 | 1 380 | 1 410 | 1 395 | 324 | 451 565 | 80
| | ПИФ КОНСЕР | 23.08.2024 19:00:02 | 3 200 | −150 | −4.48% | 3 350 | 3 200 | 3 200 | 3 200 | 3 200 | 1 | 3 200 | 1
| | ПИФАкции | 23.08.2024 19:00:02 | 45.45 | −0.8 | −1.73% | 46.25 | 46 | 45.45 | 46.15 | 45.9 | 4 410 | 202 403 | 31
| | ПИФАльфаАП | 23.08.2024 19:00:03 | N/A | | | 263 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФАльфАП2 | 23.08.2024 19:00:03 | N/A | | | 220 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФАльфаФФ | 23.08.2024 19:00:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФАрс6.4 | 23.08.2024 19:00:02 | 11 860 | −310 | −2.55% | 12 170 | 12 050 | 11 800 | 12 050 | 11 894 | 52 | 618 536 | 13
| | ПИФАрсСИ | 23.08.2024 19:00:02 | 9 144 | −102 | −1.10% | 9 246 | 9 144 | 9 144 | 9 144 | 9 144 | 7 | 64 008 | 2
| | ПИФВариант | 16.03.2023 12:20:58 | N/A | | | N/A | 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
| | ПИФИнМосБр | 23.08.2024 19:00:02 | 8 200 | −90 | −1.09% | 8 290 | 8 245 | 8 165 | 8 255 | 8 230 | 18 | 148 135 | 6
| | ПИФКазна | 23.08.2024 19:00:02 | 75.8 | −0.6 | −0.79% | 76.4 | 76.5 | 75.8 | 76.5 | 75.9 | 5 010 | 380 206 | 22
| | ПИФКапИнвб | 19.06.2020 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФКоммИнв | 23.08.2024 19:00:02 | N/A | | | 1 835 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФНевский | 28.12.2023 12:59:23 | N/A | | | 76 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | 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
| | 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 | 23.08.2024 19:00:02 | 235 | −2 | −0.84% | 237 | 255 | 235 | 257 | 244 | 330 | 80 470 | 18
| | ПИФЭффект | 04.09.2023 18:50:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПКБ 1Р-02 | 23.08.2024 18:50:01 | 94.8 | −0.48 | −0.50% | 95.28 | 94.86 | 94.7 | 95 | 94.81 | 427 | 202 424 | 52
| | ПКБ 1Р-03 | 23.08.2024 18:50:01 | 95.37 | −0.45 | −0.47% | 95.82 | 95.04 | 95 | 95.37 | 95.2 | 64 | 36 557 | 34
| | ПКБ 1Р-04 | 23.08.2024 18:50:02 | 95.3 | +0.1 | +0.11% | 95.2 | 95.2 | 95.13 | 95.57 | 95.35 | 2 646 | 2 523 086 | 335
| | ПКБ 1Р-05 | 23.08.2024 18:50:02 | 98.82 | −0.17 | −0.17% | 98.99 | 98.94 | 98.8 | 99 | 98.85 | 9 489 | 9 380 326 | 290
| | ПКТ 01 | 23.08.2024 18:50:00 | 86.66 | −0.5 | −0.57% | 87.16 | 87.03 | 86.66 | 87.03 | 86.86 | 4 | 3 474 | 3
| | ПКТ 02 | 23.08.2024 18:50:00 | N/A | | | 80.09 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПКТ 03 | 23.08.2024 18:50:00 | 84.94 | +0.66 | +0.78% | 84.28 | 84.92 | 84.92 | 85.36 | 85.06 | 60 | 51 035 | 7
| | ПКТ 1P1 | 23.08.2024 18:50:02 | 98 | +0.08 | +0.08% | 97.92 | 98.4 | 96.95 | 98.4 | 97.87 | 667 | 652 811 | 85
| | ПНППК 1P01 | 23.08.2024 18:48:31 | 94.58 | −1.84 | −1.91% | 96.42 | 95.07 | 94.58 | 95.07 | 94.91 | 10 | 9 491 | 7
| | ПозТех-1Р2 | 23.08.2024 18:50:01 | 91.99 | −0.21 | −0.23% | 92.2 | 92.27 | 91.84 | 92.54 | 92.04 | 773 | 711 495 | 82
| | Полюс | 23.08.2024 23:50:03 | 12 745 | +130.5 | +1.03% | 12 614.5 | 12 629 | 12 542 | 12 866 | 12 739 | 156 312 | 1 991 259 612 | 25 848
| | Полюс Б1P1 | 23.08.2024 18:48:16 | 98.66 | −0.05 | −0.05% | 98.71 | 98.93 | 98.53 | 99 | 98.74 | 263 | 259 682 | 58
| | Полюс Б1P2 | 23.08.2024 18:50:01 | 86.5003 | +1.5003 | +1.77% | 85 | 86.0035 | 85.0005 | 87.2 | 87.3114 | 170 | 1 752 408 | 66
| | Полюс Б1P3 | 23.08.2024 18:50:01 | 82.23 | −0.54 | −0.65% | 82.77 | 82.83 | 81.64 | 83.19 | 82.48 | 1 526 | 1 258 651 | 283
| | Полюс Б1P4 | 23.08.2024 18:48:28 | 91.6877 | −0.8023 | −0.87% | 92.49 | 91.03 | 90.8 | 92.5 | 91.2515 | 492 | 4 098 446 | 170
| | ПолюсЗО28Д | 23.08.2024 23:50:01 | 79.3001 | −0.4283 | −0.54% | 79.7284 | 80.4948 | 79.3001 | 80.4948 | 80.1946 | 38 | 2 781 910 | 10
| | ПОРТРВК-01 | 23.08.2024 18:48:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПочтаР1P10 | 23.08.2024 18:50:00 | 101 | +0.41 | +0.41% | 100.59 | 100.71 | 100.7 | 101 | 100.89 | 67 | 67 596 | 25
| | ПочтаР2P01 | 23.08.2024 18:48:48 | 84.99 | −0.25 | −0.29% | 85.24 | 85.2 | 84.91 | 85.2 | 85 | 14 991 | 12 742 799 | 72
| | ПочтаР2P02 | 23.08.2024 18:50:01 | 87.6 | 0 | 0% | 87.6 | 88.14 | 87.6 | 88.16 | 87.74 | 366 | 321 118 | 15
| | ПочтаР2P03 | 23.08.2024 18:50:01 | 78.41 | −0.66 | −0.83% | 79.07 | 79.01 | 78 | 79.25 | 78.5 | 143 | 112 254 | 41
| | ПочтаР2P04 | 23.08.2024 18:50:01 | 80.1 | −0.21 | −0.26% | 80.31 | 80.67 | 79.7 | 80.67 | 79.92 | 478 | 381 997 | 78
| | ПочтаРБ1P2 | 23.08.2024 18:48:16 | 96.8 | +0.15 | +0.16% | 96.65 | 96.35 | 96.35 | 96.8 | 96.66 | 24 | 23 198 | 11
| | ПочтаРБ1P3 | 23.08.2024 18:50:00 | 86.51 | −0.04 | −0.05% | 86.55 | 86.88 | 86.51 | 86.9 | 86.81 | 70 | 60 770 | 16
| | ПочтаРБ1P4 | 23.08.2024 18:48:53 | 86.08 | −0.03 | −0.03% | 86.11 | 86.54 | 86.08 | 86.54 | 86.31 | 2 | 1 726 | 2
| | ПочтаРБ1P5 | 23.08.2024 18:50:00 | 89.69 | −0.32 | −0.36% | 90.01 | 89.46 | 89.13 | 89.94 | 89.56 | 40 | 35 825 | 24
| | ПочтаРБ1P6 | 23.08.2024 18:50:00 | 92.28 | +0.4 | +0.44% | 91.88 | 92.16 | 91.65 | 92.52 | 91.98 | 28 | 25 754 | 15
| | ПочтаРБ1P7 | 23.08.2024 18:48:16 | 95.13 | +0.24 | +0.25% | 94.89 | 95.13 | 95.13 | 95.13 | 95.13 | 1 | 951 | 1
| | ПочтаРБ1P8 | 23.08.2024 18:48:16 | 95.59 | +0.33 | +0.35% | 95.26 | 95.08 | 95.08 | 95.59 | 95.42 | 3 | 2 863 | 2
| | ПочтаРБ1P9 | 23.05.2024 18:40:03 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПочтаРосБ2 | 23.08.2024 18:50:00 | N/A | | | 102.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПочтаРосБ3 | 23.08.2024 18:50:00 | N/A | | | 101.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПочтаРосБ4 | 23.08.2024 18:48:34 | N/A | | | 98.42 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПравоурмБ1 | 23.08.2024 18:40:01 | 100.01 | 0 | 0% | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | 5 | 5 001 | 1
| | ПрактЛК1Р1 | 23.08.2024 18:50:01 | 91.01 | −0.01 | −0.01% | 91.02 | 91.03 | 91.01 | 91.03 | 91.02 | 46 | 41 868 | 5
| | ПрактЛК1Р2 | 23.08.2024 18:50:01 | 96.27 | −0.05 | −0.05% | 96.32 | 96.32 | 95.56 | 96.64 | 96.18 | 258 | 203 472 | 78
| | ПрактЛК1Р3 | 23.08.2024 18:48:21 | 100.38 | +0.15 | +0.15% | 100.23 | 100.3 | 100.25 | 100.42 | 100.31 | 481 | 469 121 | 33
| | Приморье | 23.08.2024 18:54:41 | 30 000 | 0 | 0% | 30 000 | 30 400 | 30 000 | 30 400 | 30 400 | 17 | 515 200 | 15
| | Пркт1111Р1 | 23.08.2024 18:50:01 | 90.09 | +0.51 | +0.57% | 89.58 | 89.57 | 89 | 90.31 | 89.27 | 28 | 24 994 | 11
| | ПР-Лиз 1P3 | 23.08.2024 18:48:35 | 97.05 | −0.07 | −0.07% | 97.12 | 97.13 | 96.71 | 97.82 | 97.16 | 214 | 207 923 | 44
| | ПР-Лиз 2P1 | 23.08.2024 18:48:21 | 94.25 | +0.02 | +0.02% | 94.23 | 94.25 | 93.91 | 94.48 | 94.18 | 1 315 | 1 238 427 | 65
| | ПР-Лиз 2P2 | 23.08.2024 18:45:14 | 80.16 | −0.19 | −0.24% | 80.35 | 80.35 | 79.6 | 80.49 | 80.1 | 3 281 | 2 627 989 | 226
| | Продкорп01 | 23.08.2024 18:48:47 | 88.01 | −1.31 | −1.47% | 89.32 | 88.66 | 88.01 | 90.98 | 88.77 | 106 | 94 097 | 17
| | ПРОМОМЕД | 23.08.2024 18:57:11 | 361.75 | −16.3 | −4.31% | 378.05 | 376 | 353 | 378.05 | 363.9 | 50 969 | 18 547 060 | 1 792
| | Промсвб-15 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | Промсвб-16 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ПрУдмР08 | 23.08.2024 18:40:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПСБ 02 | 24.07.2024 11:07:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПСБ 3P-07 | 23.08.2024 18:50:01 | 99.8 | +0.12 | +0.12% | 99.68 | 99.84 | 99.58 | 99.85 | 99.8 | 2 506 | 2 500 866 | 59
| | ПСБ БО-01 | 29.07.2024 18:48:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПСБ БО-02 | 18.07.2024 10:58:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПСБ БО-03 | 18.07.2024 17:35:39 | 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
| | ПУБ001Р-01 | 23.08.2024 18:50:02 | 100.77 | +0.03 | +0.03% | 100.74 | 100.74 | 100.5 | 101.18 | 100.7 | 4 223 | 4 252 430 | 447
| | ПушкПЗ1Р01 | 23.08.2024 18:50:01 | 90.36 | +0.12 | +0.13% | 90.24 | 90.65 | 89.7 | 90.65 | 90.12 | 230 | 207 277 | 62
| | ПушкПЗ1Р02 | 23.08.2024 18:50:02 | 82.59 | −0.12 | −0.15% | 82.71 | 82.97 | 82.25 | 82.97 | 82.49 | 816 | 673 089 | 71
| | ПушкПЗ1Р03 | 23.08.2024 18:48:03 | 82.07 | −0.89 | −1.07% | 82.96 | 83.23 | 82.07 | 83.23 | 82.51 | 601 | 495 871 | 102
| | ПушкПЗБО1 | 23.08.2024 18:48:46 | 91.46 | −0.1 | −0.11% | 91.56 | 91.07 | 90.75 | 91.52 | 91.43 | 1 601 | 1 097 830 | 32
| | ПЮДМ БО-П2 | 23.08.2024 18:48:37 | 93.31 | +0.27 | +0.29% | 93.04 | 93.37 | 93.05 | 93.37 | 93.29 | 21 | 195 911 | 17
| | ПЮДМ БО-П3 | 23.08.2024 18:50:03 | 99.01 | −0.55 | −0.55% | 99.56 | 98.87 | 98.85 | 99.65 | 99.45 | 60 | 59 672 | 27
| | Распадская | 23.08.2024 23:50:03 | 260.25 | +1.9 | +0.74% | 258.35 | 258.2 | 249 | 267.9 | 255.9 | 5 155 320 | 1 319 210 586 | 18 572
| | РВК-Ин1Р01 | 23.08.2024 18:48:49 | 100.55 | +0.25 | +0.25% | 100.3 | 100.46 | 100.45 | 100.55 | 100.3 | 256 | 257 297 | 18
| | РГ Лиз 1P1 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РГ Лиз 1P2 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РГ Лиз 1P3 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РГС СК ао | 23.08.2024 18:58:20 | 0.261 | −0.0078 | −2.90% | 0.2688 | 0.2698 | 0.2588 | 0.2728 | 0.262 | 5 990 000 | 1 569 662 | 462
| | РДБанк ао | 23.08.2024 18:54:43 | 155 | −3 | −1.90% | 158 | 157.5 | 153.5 | 158 | 156 | 4 830 | 752 535 | 181
| | РЕАТОРГ1Р1 | 23.08.2024 18:50:01 | 94.65 | −0.68 | −0.71% | 95.33 | 94.63 | 94.55 | 95.56 | 94.71 | 249 | 165 078 | 58
| | РегПрод1Р2 | 23.08.2024 18:50:01 | 85.01 | +0.04 | +0.05% | 84.97 | 84.96 | 84.96 | 85.04 | 85 | 7 | 5 950 | 6
| | РегПрод1Р3 | 23.08.2024 18:48:25 | 100.15 | +0.16 | +0.16% | 99.99 | 99.72 | 99.71 | 101.35 | 100.52 | 390 | 392 047 | 54
| | РегПрод1Р4 | 23.08.2024 18:50:01 | 101.2 | −0.3 | −0.30% | 101.5 | 101.6 | 100.03 | 101.65 | 101.22 | 375 | 379 575 | 72
| | РедСофт2P3 | 23.08.2024 18:50:01 | 100.07 | −0.2 | −0.20% | 100.27 | 100.28 | 99.87 | 100.34 | 100.11 | 386 | 386 437 | 27
| | РедСофт2P4 | 23.08.2024 18:50:01 | 94.84 | −0.7 | −0.73% | 95.54 | 94.78 | 94.12 | 96.04 | 95.05 | 108 | 102 655 | 42
| | РедСофт2P5 | 23.08.2024 18:50:02 | 104.35 | −0.45 | −0.43% | 104.8 | 104.85 | 104.02 | 104.85 | 104.3 | 142 | 148 101 | 44
| | Реиннол1P1 | 23.08.2024 18:50:01 | 99.96 | −0.03 | −0.03% | 99.99 | 99.99 | 99.57 | 99.99 | 99.93 | 268 | 160 684 | 43
| | Реиннол1P2 | 23.08.2024 18:50:01 | 96.42 | −0.03 | −0.03% | 96.45 | 96.26 | 95.21 | 96.68 | 96.02 | 169 | 162 273 | 58
| | Рекорд01 | 23.08.2024 18:48:43 | 97.5 | −0.8 | −0.81% | 98.3 | 98.01 | 97.1 | 98.67 | 98 | 1 444 | 1 415 067 | 189
| | РенДохПРО | 23.08.2024 19:00:03 | 804.5 | −13 | −1.59% | 817.5 | 811.5 | 795.5 | 817.5 | 804.5 | 4 765 | 3 832 570 | 60
| | Ренессанс | 23.08.2024 18:58:13 | 93.74 | −0.76 | −0.80% | 94.5 | 93.9 | 91 | 95.44 | 93.3 | 730 900 | 68 191 336 | 5 838
| | РенКредБО4 | 23.08.2024 18:50:00 | 90.34 | −0.2 | −0.22% | 90.54 | 90.54 | 90.34 | 90.6 | 90.46 | 172 | 155 586 | 21
| | РенКредБО6 | 23.08.2024 18:50:00 | 83.78 | −0.58 | −0.69% | 84.36 | 84.01 | 83 | 84.18 | 83.3 | 1 474 | 1 227 849 | 72
| | Рентал ПРО | 23.08.2024 19:00:03 | 1 009.9 | +2.5 | +0.25% | 1 007.4 | 1 007.5 | 1 000.1 | 1 009.9 | 1 001.6 | 25 997 | 26 039 568 | 352
| | РЕСОЛиБП05 | 23.08.2024 18:48:04 | 91.71 | −0.4 | −0.43% | 92.11 | 92 | 91.2 | 92.56 | 92.2 | 94 | 86 668 | 38
| | РЕСОЛиБП11 | 23.08.2024 18:50:01 | 101.89 | −0.26 | −0.25% | 102.15 | 101.37 | 101.02 | 101.9 | 101.79 | 211 | 214 774 | 38
| | РЕСОЛиБП21 | 23.08.2024 18:48:28 | 98.23 | +0.02 | +0.02% | 98.21 | 98.71 | 97.36 | 98.79 | 98.24 | 69 | 67 784 | 13
| | РЕСОЛиБП22 | 23.08.2024 18:50:01 | 87.2 | −0.04 | −0.05% | 87.24 | 87.24 | 87.04 | 87.74 | 87.33 | 152 | 132 737 | 23
| | РЕСОЛиБП25 | 23.08.2024 18:50:02 | 94.6 | −0.38 | −0.40% | 94.98 | 94.95 | 94.01 | 95 | 94.77 | 915 | 867 153 | 79
| | РЕСОЛиБП26 | 23.08.2024 18:40:03 | 119 | +18.01 | +17.83% | 100.99 | 118.96 | 118.96 | 119 | 118.97 | 6 | 7 138 | 3
| | РЕСОЛиБП27 | 23.08.2024 18:50:02 | 106.8 | +0.8 | +0.75% | 106 | 100 | 100 | 106.8 | 103.4 | 2 | 2 068 | 2
| | РЕСОЛиз2П1 | 23.08.2024 18:48:29 | 102.38 | −1.79 | −1.72% | 104.17 | 102.38 | 102.38 | 102.38 | 102.38 | 1 | 1 024 | 1
| | РЕСОЛиз2П2 | 23.08.2024 18:50:01 | 100.55 | −0.05 | −0.05% | 100.6 | 100.61 | 100.3 | 100.62 | 100.54 | 33 | 33 177 | 6
| | РЕСОЛиз2П5 | 23.08.2024 18:50:01 | 100.2 | +0.19 | +0.19% | 100.01 | 100.2 | 100 | 100.25 | 100.12 | 7 496 | 7 505 233 | 299
| | РЕСОЛизБ03 | 23.08.2024 18:40:01 | N/A | | | 121.24 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЕСОЛизБ04 | 23.08.2024 18:50:00 | N/A | | | 134.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЕСОЛизБ05 | 23.08.2024 18:50:00 | N/A | | | 97.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЕСОЛизБ06 | 23.08.2024 18:49:01 | 99.94 | −0.16 | −0.16% | 100.1 | 100.11 | 99.8 | 100.23 | 99.9 | 40 585 | 40 544 268 | 69
| | РЕСОЛизБ09 | 23.08.2024 18:50:01 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЕСОЛизБП1 | 23.08.2024 18:40:02 | 93.57 | −1.4 | −1.47% | 94.97 | 93.56 | 93.56 | 93.57 | 93.57 | 13 | 12 164 | 10
| | РЕСОЛизБП7 | 23.08.2024 18:48:27 | 98.78 | −0.06 | −0.06% | 98.84 | 98.84 | 98.76 | 98.93 | 98.87 | 661 | 653 552 | 71
| | РЕСОЛизБП8 | 23.08.2024 18:50:00 | 99.33 | +0.42 | +0.42% | 98.91 | 99.3 | 98.94 | 99.33 | 98.95 | 1 589 | 1 572 350 | 9
| | РЕСОЛизБП9 | 11.07.2024 16:50:42 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Б-01 | 23.08.2024 18:50:00 | N/A | | | 88.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Б-02 | 23.08.2024 18:50:00 | N/A | | | 86.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Б-03 | 23.08.2024 18:50:00 | N/A | | | 99.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Б-04 | 23.08.2024 18:48:32 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Б-05 | 23.08.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Б-06 | 23.08.2024 18:48:06 | N/A | | | 98.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Б-07 | 24.12.2020 10:12:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Б-08 | 23.08.2024 18:48:24 | N/A | | | 99.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Р-05R | 23.08.2024 18:50:00 | 86.56 | 0 | 0% | 86.56 | 86.91 | 86.56 | 86.91 | 86.68 | 18 | 15 603 | 7
| | РЖД 1Р-06R | 23.08.2024 18:48:22 | 95.21 | −0.18 | −0.19% | 95.39 | 95.09 | 94.75 | 95.5 | 95.45 | 103 | 98 318 | 19
| | РЖД 1Р-07R | 23.08.2024 18:50:00 | 99.02 | −0.18 | −0.18% | 99.2 | 98.69 | 98.61 | 99.81 | 98.86 | 15 | 14 830 | 9
| | РЖД 1Р-08R | 23.08.2024 18:48:33 | 99.14 | −0.9 | −0.90% | 100.04 | 99.82 | 99.14 | 100.73 | 99.79 | 288 | 287 388 | 17
| | РЖД 1Р-09R | 23.08.2024 18:50:00 | 99.75 | −0.05 | −0.05% | 99.8 | 99.75 | 99.75 | 99.75 | 99.75 | 75 | 74 813 | 1
| | РЖД 1Р-13R | 23.08.2024 18:48:44 | 77.34 | −0.12 | −0.15% | 77.46 | 77.54 | 77.31 | 77.83 | 77.65 | 208 | 161 516 | 55
| | РЖД 1Р-14R | 23.08.2024 18:50:00 | 76.5 | −0.43 | −0.56% | 76.93 | 76.96 | 76.48 | 77 | 76.72 | 504 | 386 680 | 68
| | РЖД 1Р-15R | 23.08.2024 18:50:00 | 84.8 | +1.19 | +1.42% | 83.61 | 87.41 | 84.79 | 87.42 | 84.81 | 73 | 62 009 | 6
| | РЖД 1Р-16R | 23.08.2024 18:49:25 | 85.89 | +0.07 | +0.08% | 85.82 | 85.4 | 85.39 | 87.32 | 86.25 | 1 556 | 1 342 002 | 173
| | РЖД 1Р-17R | 23.08.2024 18:48:31 | 88.44 | −0.35 | −0.39% | 88.79 | 88.79 | 88.44 | 88.8 | 88.63 | 721 | 639 007 | 49
| | РЖД 1Р-18R | 23.08.2024 18:50:00 | 99.98 | +0.01 | +0.01% | 99.97 | 99.97 | 99.95 | 99.98 | 99.98 | 701 | 700 846 | 12
| | РЖД 1Р-19R | 05.08.2024 14:04:38 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Р-20R | 23.08.2024 18:48:54 | 80.29 | −0.26 | −0.32% | 80.55 | 80.55 | 79.69 | 80.55 | 80.48 | 220 | 177 059 | 51
| | РЖД 1Р-21R | 23.08.2024 18:48:27 | 78.06 | −0.26 | −0.33% | 78.32 | 81.7 | 77.95 | 81.7 | 78.12 | 74 | 57 810 | 28
| | РЖД 1Р-22R | 16.07.2024 15:54:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Р-23R | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Р-24R | 23.08.2024 18:48:15 | 91.16 | −0.13 | −0.14% | 91.29 | 90.25 | 90.22 | 91.24 | 90.42 | 186 | 168 180 | 37
| | РЖД 1Р-25R | 02.08.2024 12:24:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Р-26R | 23.08.2024 18:50:01 | 100.62 | +0.12 | +0.12% | 100.5 | 100.5 | 100.23 | 100.63 | 100.39 | 22 513 | 22 601 029 | 923
| | РЖД 1Р-27R | 23.08.2024 18:50:01 | 101.29 | +0.29 | +0.29% | 101 | 101.29 | 100.52 | 101.3 | 101.18 | 1 677 | 1 696 801 | 101
| | РЖД 1Р-28R | 23.08.2024 18:50:01 | 99.87 | −0.08 | −0.08% | 99.95 | 99.95 | 99.65 | 100.08 | 99.88 | 18 589 | 18 566 920 | 628
| | РЖД 1Р-29R | 23.08.2024 18:50:01 | 105.14 | 0 | 0% | 105.14 | 106.96 | 96.65 | 106.96 | 101.76 | 24 | 24 423 | 23
| | РЖД 1Р-30R | 23.08.2024 18:50:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Р-31R | 22.08.2024 11:22:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Р-32R | 23.08.2024 18:50:02 | 99.97 | −0.01 | −0.01% | 99.98 | 99.98 | 99.91 | 99.99 | 99.97 | 8 564 | 8 561 465 | 268
| | РЖД 36 обл | 20.08.2024 16:57:05 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД Б01P1R | 23.08.2024 18:48:14 | 93.74 | +0.12 | +0.13% | 93.62 | 93.71 | 93.26 | 93.83 | 93.59 | 546 | 511 005 | 48
| | РЖД Б01P2R | 23.08.2024 18:48:12 | 87.04 | +0.06 | +0.07% | 86.98 | 87.28 | 86.85 | 87.66 | 87.4 | 246 | 215 009 | 35
| | РЖД Б01P3R | 23.08.2024 18:50:00 | 93.8 | +0.24 | +0.26% | 93.56 | 91.99 | 91.99 | 95.47 | 94.43 | 27 | 25 497 | 10
| | РЖД Б01P4R | 23.08.2024 18:50:00 | 91.36 | +0.15 | +0.16% | 91.21 | 90.25 | 90.02 | 94.39 | 90.58 | 75 | 67 938 | 31
| | РЖД БО-02 | 23.08.2024 18:48:35 | 101.1 | +0.6 | +0.60% | 100.5 | 99.19 | 99.19 | 101.1 | 100.33 | 50 | 50 166 | 16
| | РЖД БО-05 | 05.08.2024 18:48:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД БО-07 | 23.08.2024 18:48:49 | 86.83 | −0.64 | −0.73% | 87.47 | 86.61 | 86.42 | 87.12 | 86.66 | 28 | 24 265 | 14
| | РЖД БО-11 | 13.08.2024 18:40:01 | N/A | | | 102.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД БО-17 | 23.08.2024 18:48:43 | 74 | +0.01 | +0.01% | 73.99 | 74 | 69 | 74 | 72.29 | 43 | 31 083 | 24
| | РЖД-23 обл | 23.08.2024 18:48:21 | 96.31 | −0.19 | −0.20% | 96.5 | 96.53 | 96.2 | 96.54 | 96.31 | 2 092 | 2 014 746 | 70
| | РЖД-28 обл | 23.08.2024 18:48:49 | 98.03 | −0.93 | −0.94% | 98.96 | 99.74 | 98.01 | 99.74 | 98.23 | 777 | 763 218 | 45
| | РЖД-30 обл | 23.08.2024 18:45:03 | 97.7 | −0.16 | −0.16% | 97.86 | 97.87 | 97.48 | 97.87 | 97.49 | 1 047 | 1 020 680 | 9
| | РЖД-32 обл | 23.08.2024 18:48:06 | 87.69 | +0.19 | +0.22% | 87.5 | 86.35 | 86.35 | 87.78 | 87.23 | 92 | 80 249 | 19
| | РЖД-33 обл | 04.07.2024 16:47:11 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД-34 обл | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД-35 обл | 18.06.2024 10:22:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД-41 обл | 23.08.2024 18:48:12 | 97.6 | −0.29 | −0.30% | 97.89 | 97.25 | 97.25 | 97.88 | 97.49 | 640 | 623 914 | 16
| | РЖД-42 обл | 25.07.2024 18:48:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖДЗО25-2Р | 23.08.2024 23:50:01 | 94 | +2.24 | +2.44% | 91.76 | 91.74 | 91.74 | 94 | 93.1 | 5 | 465 480 | 2
| | РЖДЗО261ФР | 23.08.2024 23:50:01 | 86 | −0.99 | −1.14% | 86.99 | 87.3 | 85.98 | 87.6 | 86.4473 | 80 | 37 089 002 | 16
| | РЖДЗО26-2Р | 23.08.2024 23:50:01 | 83 | +0.1 | +0.12% | 82.9 | 82.88 | 82.4 | 83.07 | 82.76 | 8 | 662 050 | 8
| | РЖДЗО28-1Р | 23.08.2024 23:50:01 | 72.75 | +0.25 | +0.34% | 72.5 | 72.75 | 72.75 | 72.75 | 72.75 | 1 | 72 750 | 1
| | РЖДЗО282ФР | 23.08.2024 23:50:01 | 75.6135 | −0.0261 | −0.03% | 75.6396 | 73.6073 | 73.605 | 75.6135 | 73.8283 | 18 | 7 126 876 | 14
| | РЖДЗО28-3Р | 23.08.2024 23:50:01 | N/A | | | 71.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РитйлБФ1P1 | 23.08.2024 18:48:40 | 94.66 | −0.38 | −0.40% | 95.04 | 95.46 | 94.51 | 95.46 | 94.8 | 3 059 | 1 450 006 | 223
| | РитйлБФ1P2 | 23.08.2024 18:50:00 | 87.8 | −0.36 | −0.41% | 88.16 | 88.34 | 87.7 | 88.9 | 88.18 | 1 888 | 1 664 789 | 185
| | РКК БО-01 | 23.08.2024 18:50:03 | 83.5 | −0.31 | −0.37% | 83.81 | 83.67 | 80 | 83.73 | 81.19 | 3 259 | 2 646 141 | 531
| | РКК БО-02 | 23.08.2024 18:48:43 | 73.33 | −1.02 | −1.37% | 74.35 | 72.25 | 72.22 | 74.5 | 72.83 | 2 072 | 1 508 938 | 267
| | РКК БО-03 | 23.08.2024 18:49:42 | 63.9 | −2.1 | −3.18% | 66 | 66 | 62.74 | 67.43 | 64.53 | 4 546 | 2 933 465 | 595
| | РКС2Р2 | 23.08.2024 18:50:01 | 98.49 | +0.37 | +0.38% | 98.12 | 97.65 | 97.62 | 98.54 | 98.32 | 80 | 78 660 | 33
| | РКС2Р3 | 23.08.2024 18:50:01 | 85.58 | −0.93 | −1.08% | 86.51 | 86.92 | 84.32 | 86.92 | 86.11 | 1 953 | 1 681 674 | 251
| | РКС2Р4 | 23.08.2024 18:50:02 | 98 | −0.2 | −0.20% | 98.2 | 98.2 | 98 | 99.27 | 98.26 | 1 373 | 1 349 074 | 139
| | РКСЭталон1 | 23.08.2024 18:50:01 | 91.57 | +0.07 | +0.08% | 91.5 | 91.25 | 91.25 | 91.7 | 91.44 | 572 | 322 297 | 68
| | РКСЭталон2 | 23.08.2024 18:50:01 | 89.46 | −0.04 | −0.04% | 89.5 | 89.5 | 89.02 | 89.78 | 89.39 | 1 774 | 1 351 286 | 109
| | РКСЭталон3 | 23.08.2024 18:50:01 | 96.48 | −0.54 | −0.56% | 97.02 | 97.06 | 96.12 | 97.88 | 96.49 | 3 829 | 3 694 772 | 225
| | РН-ЗапСиб | 23.08.2024 19:00:03 | 105.8 | −2.6 | −2.40% | 108.4 | 109.4 | 104.4 | 110.6 | 107.8 | 4 740 | 510 884 | 111
| | Роделен1P3 | 23.08.2024 18:48:47 | 97.19 | −0.05 | −0.05% | 97.24 | 97.2 | 96.95 | 97.46 | 97.19 | 1 143 | 1 110 924 | 85
| | Роделен1P4 | 23.08.2024 18:50:01 | 91.3 | −0.8 | −0.87% | 92.1 | 91.63 | 91.26 | 92 | 91.55 | 1 041 | 953 005 | 108
| | Роделен2P1 | 23.08.2024 18:48:28 | 91.03 | −0.48 | −0.52% | 91.51 | 91.58 | 91.03 | 92.1 | 91.39 | 944 | 862 688 | 91
| | Роделен2P2 | 23.08.2024 18:50:02 | 90.62 | −0.35 | −0.38% | 90.97 | 91.7 | 89.37 | 91.7 | 90.23 | 2 103 | 1 897 540 | 305
| | РосcетУрБ3 | 23.08.2024 18:50:00 | N/A | | | 91.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РосcетУрБ4 | 23.08.2024 18:50:00 | 89 | −9.49 | −9.64% | 98.49 | 89 | 89 | 89 | 89 | 9 | 8 010 | 5
| | Росагрл1Р1 | 23.08.2024 18:50:00 | 92.46 | −0.01 | −0.01% | 92.47 | 92.45 | 92.45 | 92.46 | 92.46 | 20 | 18 491 | 10
| | Росагрл1Р2 | 23.08.2024 18:48:16 | 85.44 | −0.17 | −0.20% | 85.61 | 84.06 | 84.01 | 86.16 | 84.35 | 13 | 10 965 | 9
| | Росагрл1Р3 | 23.08.2024 18:48:42 | 83.3 | −0.44 | −0.53% | 83.74 | 82 | 81.99 | 83.3 | 82.17 | 25 | 20 543 | 8
| | Росагрл1Р4 | 23.08.2024 18:48:30 | 94.8 | +0.05 | +0.05% | 94.75 | 94.26 | 93.83 | 94.8 | 94.41 | 1 650 | 1 557 721 | 25
| | Росагрл1Р5 | 23.08.2024 18:48:28 | 99.9 | −0.08 | −0.08% | 99.98 | 99.97 | 99.71 | 99.98 | 99.95 | 2 151 | 2 150 013 | 90
| | Росагрл2Р1 | 23.08.2024 18:50:02 | 99.84 | −0.05 | −0.05% | 99.89 | 99.91 | 99.78 | 99.91 | 99.83 | 4 651 | 4 643 105 | 102
| | Росбанк ао | 23.08.2024 18:59:30 | 115.4 | −0.6 | −0.52% | 116 | 115.6 | 113.8 | 118.6 | 115.4 | 258 160 | 29 781 874 | 628
| | Росбанк3P1 | 23.08.2024 18:50:01 | 90.08 | +0.5 | +0.56% | 89.58 | 89.11 | 89.11 | 90.29 | 89.7 | 48 | 43 054 | 26
| | РосбанкБ11 | 23.08.2024 18:48:20 | 101.19 | +1.88 | +1.89% | 99.31 | 101.18 | 101.18 | 101.19 | 101.19 | 2 | 2 024 | 2
| | РосбанкБ12 | 20.08.2024 13:47:33 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РосбанкБ19 | 23.05.2024 18:40:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РосбанкБ20 | 23.08.2024 18:50:00 | N/A | | | 76.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РосбанкБ25 | 23.08.2024 18:40:01 | N/A | | | 99.74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РосбанкБ26 | 23.08.2024 18:48:33 | N/A | | | 87.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РосбанкБО8 | 16.08.2024 18:40:01 | N/A | | | 91.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Росбн13ИП | 15.08.2024 18:40:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Росбн15ИП | 23.08.2024 18:50:00 | 106.58 | +0.11 | +0.10% | 106.47 | 106.58 | 106.58 | 106.58 | 106.58 | 33 | 2 198 | 8
| | РосбнБО12 | 23.08.2024 18:50:00 | N/A | | | 87.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Росгео01 | 23.08.2024 18:50:01 | 99.23 | +0.18 | +0.18% | 99.05 | 99.19 | 99.15 | 99.5 | 99.2 | 711 | 705 324 | 22
| | РосгеоБ1P2 | 23.08.2024 18:48:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РосДорБ 02 | 23.08.2024 18:40:01 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОСИНТЕРао | 23.08.2024 18:54:43 | 129.2 | −5.8 | −4.30% | 135 | 134.8 | 125.2 | 134.8 | 128.8 | 11 480 | 1 479 170 | 247
| | Росморп1Р1 | 23.08.2024 18:48:29 | N/A | | | 93.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОСНАН2P2 | 23.08.2024 18:48:23 | N/A | | | 100.08 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОСНАНО 8 | 23.08.2024 18:48:29 | 85.79 | −0.21 | −0.24% | 86 | 85.57 | 85.57 | 86.17 | 85.69 | 1 250 | 1 071 129 | 87
| | Роснефть | 23.08.2024 23:50:03 | 478.75 | +2.95 | +0.62% | 475.8 | 475.85 | 470.6 | 479.25 | 475.6 | 3 774 407 | 1 795 220 301 | 50 656
| | Роснфт1P1 | 23.08.2024 18:50:00 | N/A | | | 101.62 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт1P2 | 23.08.2024 18:48:06 | N/A | | | 96.78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт1P3 | 01.08.2024 18:48:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт1P4 | 23.08.2024 18:50:00 | 82.76 | −0.18 | −0.22% | 82.94 | 83.88 | 81.73 | 83.88 | 82.61 | 904 | 746 809 | 182
| | Роснфт1P5 | 07.08.2024 18:48:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт1P6 | 23.08.2024 18:40:01 | N/A | | | 101.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт1P7 | 23.08.2024 18:40:01 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт1P8 | 23.08.2024 17:04:35 | N/A | | | 100.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт2P1 | 23.08.2024 18:50:00 | N/A | | | 101.11 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт2P10 | 23.08.2024 18:48:13 | 91.58 | +0.28 | +0.31% | 91.3 | 90.52 | 90.52 | 91.7 | 91.32 | 32 | 29 223 | 26
| | Роснфт2P11 | 22.08.2024 13:11:25 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт2P12 | 23.08.2024 18:48:25 | 96.0006 | +0.9506 | +1.00% | 95.05 | 96.0006 | 96.0006 | 96.0006 | 98.8341 | 1 | 11 479 | 1
| | Роснфт2P13 | 23.08.2024 18:48:26 | 96.28 | −0.02 | −0.02% | 96.3 | 96.28 | 96.28 | 96.28 | 99.0915 | 2 | 23 024 | 1
| | Роснфт2P2 | 23.08.2024 18:50:00 | N/A | | | 101.26 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт2P3 | 23.08.2024 18:50:00 | 90.19 | −0.51 | −0.56% | 90.7 | 91.16 | 90.19 | 91.19 | 90.5 | 391 | 353 855 | 33
| | Роснфт2P4 | 23.08.2024 18:48:35 | 95.63 | +0.03 | +0.03% | 95.6 | 95.88 | 95.6 | 96.39 | 96.07 | 1 851 | 1 778 337 | 182
| | Роснфт2P5 | 23.08.2024 18:46:53 | 82.28 | −5.6 | −6.37% | 87.88 | 86.33 | 81.2 | 86.33 | 83.42 | 2 058 | 1 716 838 | 278
| | Роснфт2P6 | 23.08.2024 18:40:01 | N/A | | | 82.53 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт2P7 | 16.08.2024 18:48:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт2P8 | 23.08.2024 18:50:00 | 85 | −7.79 | −8.40% | 92.79 | 90.07 | 84.97 | 90.07 | 85.24 | 280 | 238 684 | 33
| | Роснфт2P9 | 23.08.2024 18:50:00 | 80.39 | −0.03 | −0.04% | 80.42 | 82.16 | 80.39 | 82.16 | 81.13 | 6 | 4 868 | 4
| | Роснфт3P01 | 23.08.2024 18:48:20 | N/A | | | 102.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт3P02 | 23.08.2024 18:48:23 | N/A | | | 102.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт4P1 | 23.08.2024 18:48:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснфтБО10 | 23.08.2024 18:50:00 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснфтБО11 | 23.08.2024 18:40:01 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснфтБО12 | 23.08.2024 18:40:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснфтБО13 | 23.08.2024 18:40:01 | N/A | | | 100.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснфтБО14 | 23.08.2024 18:50:00 | N/A | | | 101.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснфтБО2 | 23.08.2024 18:40:01 | N/A | | | 110.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснфтБО3 | 23.08.2024 18:45:10 | 97.96 | +0.01 | +0.01% | 97.95 | 98.15 | 97.85 | 98.19 | 98.06 | 336 | 329 492 | 28
| | РоснфтБО4 | 23.08.2024 18:40:01 | N/A | | | 109.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснфтБО8 | 23.08.2024 18:40:01 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснфтБО9 | 23.08.2024 18:50:00 | 98 | +0.07 | +0.07% | 97.93 | 98 | 97.93 | 98 | 97.99 | 1 995 | 1 954 945 | 32
| | Россет1Р10 | 22.08.2024 18:48:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Россет1Р11 | 23.08.2024 18:50:02 | 100.43 | −0.05 | −0.05% | 100.48 | 100.49 | 100.27 | 100.93 | 100.58 | 7 773 | 7 818 152 | 280
| | Россет1Р12 | 23.08.2024 18:48:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Россет1Р13 | 23.08.2024 18:50:02 | 100.2 | +0.05 | +0.05% | 100.15 | 100.28 | 100.1 | 100.28 | 100.2 | 74 562 | 74 710 984 | 251
| | РоссетБ1Р2 | 23.08.2024 18:48:51 | N/A | | | 93.79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Россети | 23.08.2024 23:50:03 | 0.0938 | −0.0024 | −2.49% | 0.0962 | 0.09574 | 0.09108 | 0.09618 | 0.09374 | 3 262 380 000 | 305 816 037 | 11 995
| | Россети СК | 23.08.2024 19:00:03 | 17.3 | −2.16 | −11.10% | 19.46 | 19.6 | 17.3 | 19.62 | 18.36 | 93 160 | 1 710 867 | 394
| | Россети Ур | 23.08.2024 19:00:03 | 0.3898 | −0.0132 | −3.28% | 0.403 | 0.4016 | 0.385 | 0.4058 | 0.3982 | 82 500 000 | 32 847 084 | 1 727
| | Россети1Р7 | 23.08.2024 18:50:01 | 93.2 | +0.2 | +0.22% | 93 | 93.3 | 93.2 | 93.3 | 93.3 | 118 | 110 092 | 9
| | Россети1Р8 | 23.08.2024 18:48:46 | 105 | 0 | 0% | 105 | 105 | 101.7 | 105 | 103.68 | 9 | 9 331 | 7
| | Россети1Р9 | 31.07.2024 15:20:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОССИУМ 01 | 23.08.2024 18:48:30 | N/A | | | 139.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОССИУМ Б1 | 23.08.2024 18:40:01 | N/A | | | 102.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОССИУМ1P1 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОССИУМ1P2 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОССИУМ1P3 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОССИУМ2P1 | 20.08.2024 18:48:34 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОССИУМ2P2 | 23.08.2024 18:48:29 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОССИУМ2P3 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОССИУМ3P1 | 24.05.2024 18:48:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОССИУМ3P2 | 25.06.2024 18:48:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОССИУМ3P3 | 23.08.2024 18:48:18 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоссЦP03 | 23.08.2024 18:50:01 | 99.5 | −0.06 | −0.06% | 99.56 | 99.5 | 99.4 | 99.66 | 99.51 | 5 524 | 5 497 105 | 302
| | РоссЦентр | 23.08.2024 19:00:03 | 0.388 | −0.016 | −3.96% | 0.404 | 0.4 | 0.383 | 0.4032 | 0.3922 | 117 681 000 | 46 148 804 | 4 399
| | РоссЮг ао | 23.08.2024 19:00:03 | 0.06535 | −0.0023 | −3.40% | 0.06765 | 0.06725 | 0.0652 | 0.06745 | 0.06625 | 69 640 000 | 4 614 797 | 621
| | Ростел -ао | 23.08.2024 23:50:03 | 77.1 | −2.01 | −2.54% | 79.11 | 79 | 75.3 | 79.98 | 77.24 | 5 837 320 | 450 899 879 | 17 907
| | Ростел -ап | 23.08.2024 23:50:03 | 72.2 | −0.95 | −1.30% | 73.15 | 72.9 | 70.1 | 73.5 | 71.6 | 3 008 550 | 215 414 130 | 9 965
| | Ростел1P1R | 23.08.2024 18:50:00 | 99.58 | +0.33 | +0.33% | 99.25 | 99 | 99 | 99.58 | 99.34 | 17 | 16 888 | 5
| | Ростел1P2R | 23.08.2024 18:50:00 | 99.47 | +0.25 | +0.25% | 99.22 | 99.29 | 99.29 | 99.47 | 99.3 | 1 349 | 1 339 578 | 25
| | Ростел1P3R | 23.08.2024 18:50:00 | 91.31 | +0.61 | +0.67% | 90.7 | 91.24 | 90.11 | 91.31 | 91.04 | 100 | 91 042 | 34
| | Ростел1P4R | 23.08.2024 18:48:28 | 98.7 | −0.1 | −0.10% | 98.8 | 98.79 | 98.65 | 98.79 | 98.68 | 14 | 13 815 | 10
| | Ростел1P5R | 23.08.2024 18:50:00 | 90.77 | −0.08 | −0.09% | 90.85 | 91.26 | 90.72 | 91.26 | 90.77 | 115 | 104 386 | 25
| | Ростел1P6R | 23.08.2024 18:50:01 | 93.64 | +0.16 | +0.17% | 93.48 | 93.64 | 93.64 | 93.64 | 93.64 | 10 | 9 364 | 2
| | Ростел1P7R | 23.08.2024 18:50:02 | 100.4 | +0.03 | +0.03% | 100.37 | 100.37 | 100.25 | 100.4 | 100.38 | 23 017 | 23 105 118 | 96
| | Ростел1P8R | 23.08.2024 18:50:02 | 100.09 | +0.1 | +0.10% | 99.99 | 100.1 | 99.91 | 100.1 | 100.03 | 131 | 131 043 | 17
| | Ростел1P9R | 23.08.2024 18:50:02 | 100.35 | 0 | 0% | 100.35 | 100.35 | 100.35 | 100.5 | 100.49 | 1 318 | 1 324 453 | 40
| | Ростел2P10 | 23.08.2024 18:50:01 | 90.41 | −0.02 | −0.02% | 90.43 | 89.72 | 89.72 | 90.45 | 90.25 | 78 | 70 393 | 34
| | Ростел2P11 | 05.08.2024 17:32:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Ростел2P12 | 23.08.2024 18:48:38 | 100.45 | −5.05 | −4.79% | 105.5 | 101.48 | 100.45 | 101.48 | 100.97 | 2 | 2 019 | 2
| | Ростел2P13 | 23.08.2024 18:50:01 | 94.65 | −0.72 | −0.75% | 95.37 | 95.38 | 93.99 | 96.74 | 94.88 | 171 | 162 249 | 59
| | Ростел2P14 | 23.08.2024 18:50:02 | 95.48 | −0.35 | −0.37% | 95.83 | 95.87 | 95 | 95.87 | 95.3 | 5 910 | 5 632 228 | 173
| | Ростел2P1R | 23.08.2024 18:48:22 | 88.81 | +0.28 | +0.32% | 88.53 | 88.81 | 88.81 | 88.82 | 88.82 | 71 | 63 059 | 26
| | Ростел2P2R | 23.08.2024 18:48:39 | 79.05 | −0.23 | −0.29% | 79.28 | 79.2 | 79 | 79.29 | 79.1 | 226 | 178 768 | 41
| | Ростел2P5R | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Ростел2P6R | 23.08.2024 18:50:01 | 85.15 | +0.41 | +0.48% | 84.74 | 84.56 | 84.56 | 85.5 | 85.49 | 5 045 | 4 313 055 | 29
| | Ростел2P7R | 23.08.2024 18:48:31 | 92.31 | −0.92 | −0.99% | 93.23 | 91.09 | 90.9 | 93.52 | 91.82 | 63 | 57 844 | 10
| | Ростел2P8R | 23.08.2024 18:48:46 | 94.4 | +0.09 | +0.10% | 94.31 | 94.43 | 94.28 | 94.53 | 94.42 | 610 | 575 939 | 56
| | Ростел2P9R | 23.08.2024 18:48:13 | 88.89 | +0.01 | +0.01% | 88.88 | 89.18 | 88.23 | 89.63 | 88.75 | 435 | 386 084 | 69
| | РостелP10R | 23.08.2024 18:40:20 | 104 | | | N/A | 104 | 104 | 104 | 104 | 21 | 21 840 | 2
| | РостелБО-1 | 23.08.2024 18:48:18 | 96.57 | 0 | 0% | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | 1 | 966 | 1
| | РОСЭКСИМБ1 | 23.08.2024 18:50:00 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоялКапБ10 | 23.08.2024 18:46:20 | 88.8 | −0.6 | −0.67% | 89.4 | 89.82 | 85.5 | 99.11 | 90.44 | 3 584 | 3 241 546 | 448
| | РоялКапБО6 | 23.08.2024 18:50:03 | 99.62 | 0 | 0% | 99.62 | 99.4 | 98.87 | 99.62 | 99.45 | 24 | 23 868 | 10
| | РоялКапБО7 | 23.08.2024 18:49:57 | 95.21 | −0.29 | −0.30% | 95.5 | 94.38 | 93.6 | 95.3 | 94.57 | 337 | 318 710 | 62
| | РоялКапБО8 | 23.08.2024 18:50:03 | 93.68 | −0.27 | −0.29% | 93.95 | 94.86 | 92.01 | 95.31 | 93.55 | 326 | 304 959 | 99
| | РоялКапБО9 | 23.08.2024 18:48:12 | 83.98 | −2.22 | −2.58% | 86.2 | 86.03 | 83.88 | 86.18 | 85.21 | 249 | 212 180 | 76
| | РСГ-ФинБ01 | 23.08.2024 18:48:39 | 98.99 | +2.33 | +2.41% | 96.66 | 99.16 | 98.68 | 99.16 | 98.94 | 9 | 8 905 | 4
| | РсетВол ао | 23.08.2024 19:00:03 | 0.0589 | −0.001 | −1.67% | 0.0599 | 0.0596 | 0.05765 | 0.0602 | 0.059 | 411 050 000 | 24 253 703 | 1 716
| | РСетиЛЭ | 23.08.2024 19:00:03 | 14.83 | −0.94 | −5.96% | 15.77 | 15.78 | 14.8 | 15.8 | 15.23 | 770 300 | 11 730 672 | 1 083
| | РСетиЛЭ1P1 | 23.08.2024 18:50:02 | 100.19 | 0 | 0% | 100.19 | 100.28 | 100.1 | 100.29 | 100.2 | 80 014 | 80 176 862 | 318
| | РСетиЛЭБО3 | 23.08.2024 18:50:00 | 98.04 | −0.69 | −0.70% | 98.73 | 98.01 | 96.39 | 98.04 | 96.52 | 145 | 139 958 | 19
| | РСетиЛЭБО4 | 23.08.2024 18:50:00 | 97.12 | −0.1 | −0.10% | 97.22 | 97.21 | 96.24 | 97.21 | 96.92 | 7 | 6 784 | 4
| | РСетиЛЭБО5 | 19.07.2024 18:48:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСетиЛЭ-п | 23.08.2024 19:00:03 | 200.25 | −4 | −1.96% | 204.25 | 204.5 | 199.25 | 207.5 | 202.9 | 815 590 | 165 485 890 | 11 237
| | РСетиМР ао | 23.08.2024 19:00:03 | 1.134 | −0.024 | −2.07% | 1.158 | 1.155 | 1.1325 | 1.167 | 1.1425 | 17 990 000 | 20 550 573 | 1 076
| | РСетиМР1P2 | 23.08.2024 18:50:00 | 95.38 | −0.58 | −0.60% | 95.96 | 96.08 | 95.38 | 96.08 | 95.63 | 5 | 4 781 | 5
| | РСетиМР1P6 | 23.08.2024 18:50:02 | 100.39 | +0.01 | +0.01% | 100.38 | 100.11 | 100.1 | 100.44 | 100.25 | 7 220 | 7 238 002 | 112
| | РСетиМР1Р5 | 23.08.2024 18:50:02 | 100.54 | −0.06 | −0.06% | 100.6 | 100.45 | 100.4 | 100.7 | 100.43 | 6 259 | 6 285 697 | 68
| | РСетиСЗ ао | 23.08.2024 19:00:03 | 0.06885 | −0.0042 | −5.75% | 0.07305 | 0.07015 | 0.0671 | 0.0731 | 0.0694 | 304 920 000 | 21 168 833 | 1 927
| | РСетиЦП ао | 23.08.2024 19:00:03 | 0.2932 | −0.0068 | −2.27% | 0.3 | 0.3 | 0.2928 | 0.301 | 0.2967 | 207 010 000 | 61 413 377 | 1 498
| | РСетКубань | 23.08.2024 19:00:03 | 239.6 | −17.8 | −6.92% | 257.4 | 255.8 | 239.6 | 256 | 244.6 | 5 660 | 1 384 758 | 214
| | РсетСиб ао | 23.08.2024 19:00:03 | 0.5685 | −0.0065 | −1.13% | 0.575 | 0.552 | 0.552 | 0.5715 | 0.5655 | 6 640 000 | 3 754 470 | 276
| | РСКуб1P01 | 09.07.2024 10:46:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСТомск ао | 23.08.2024 18:54:41 | 0.73 | −0.058 | −7.36% | 0.788 | 0.78 | 0.724 | 0.786 | 0.75 | 960 000 | 719 520 | 70
| | РСТомск ап | 23.08.2024 18:55:04 | 0.464 | −0.012 | −2.52% | 0.476 | 0.475 | 0.464 | 0.475 | 0.469 | 500 000 | 234 310 | 35
| | РСХБ 01Т1 | 23.08.2024 18:48:28 | 61.65 | −0.35 | −0.56% | 62 | 62.01 | 60.53 | 62.27 | 61.32 | 7 902 | 4 845 271 | 486
| | РСХБ 06Т1 | 01.08.2024 18:50:00 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ 07Т1 | 19.07.2024 11:55:03 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ 08Т1 | 23.08.2024 18:48:12 | 90.09 | −0.68 | −0.75% | 90.77 | 90.76 | 90.07 | 90.88 | 90.37 | 840 | 759 144 | 90
| | РСХБ 09Т1 | 23.08.2024 18:48:13 | 62.06 | −0.69 | −1.10% | 62.75 | 62.74 | 62.06 | 63.1 | 62.57 | 1 426 | 892 236 | 159
| | РСХБ 11В1 | 23.08.2024 18:50:00 | 92.9022 | +0.6603 | +0.72% | 92.2419 | 91.9689 | 91.0554 | 93.2644 | 92.2111 | 11 | 925 956 | 7
| | РСХБ 2Р14 | 23.08.2024 18:50:01 | 98.68 | −0.25 | −0.25% | 98.93 | 99.84 | 97.82 | 100.84 | 98.53 | 438 | 431 542 | 65
| | РСХБ 31Т1 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ Акции | 23.08.2024 19:00:03 | 4 060 | −70 | −1.69% | 4 130 | 4 010 | 3 995 | 4 070 | 4 000 | 81 | 324 020 | 11
| | РСХБ БО13 | 23.08.2024 18:50:00 | N/A | | | 104.56 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ БО14 | 23.08.2024 18:48:40 | 100.43 | +0.04 | +0.04% | 100.39 | 100.34 | 99.19 | 100.43 | 99.6 | 646 | 643 410 | 11
| | РСХБ БО15 | 23.08.2024 18:48:25 | N/A | | | 98.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ БО17 | 23.08.2024 18:40:01 | N/A | | | 101.53 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ БО-7Р | 19.07.2024 12:09:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ БО8 | 23.08.2024 18:48:15 | 99.13 | −4.34 | −4.19% | 103.47 | 99.13 | 99.13 | 99.13 | 99.13 | 10 | 9 913 | 1
| | РСХБ БО9 | 23.08.2024 18:50:00 | N/A | | | 100.24 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ Облиг | 23.08.2024 19:00:03 | 2 420 | −15 | −0.62% | 2 435 | 2 460 | 2 420 | 2 460 | 2 435 | 52 | 126 715 | 22
| | РСХБ С01Е1 | 23.08.2024 18:40:01 | N/A | | | 64 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ Сбал | 23.08.2024 19:00:03 | 3 030 | 0 | 0% | 3 030 | 3 010 | 3 000 | 3 035 | 3 000 | 191 | 573 155 | 7
| | РСХБ2Р04 | 23.08.2024 18:40:02 | N/A | | | 94.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ2Р1 | 23.08.2024 18:50:01 | 92.45 | +0.42 | +0.46% | 92.03 | 91.38 | 91.25 | 92.45 | 92.23 | 1 141 | 1 052 323 | 50
| | РСХБ2Р11 | 23.08.2024 18:48:10 | 97.84 | −0.1 | −0.10% | 97.94 | 97.99 | 97.82 | 97.99 | 97.95 | 11 | 10 774 | 5
| | РСХБ2Р12 | 23.08.2024 18:50:01 | 88 | 0 | 0% | 88 | 87.93 | 87.86 | 88 | 88 | 1 398 | 1 230 224 | 25
| | РСХБ2Р16 | 23.08.2024 18:45:00 | 86.6 | +0.22 | +0.25% | 86.38 | 86.7 | 86.47 | 86.7 | 86.64 | 1 053 | 912 295 | 23
| | РСХБ2Р18 | 23.08.2024 18:50:01 | 96.5 | −0.1 | −0.10% | 96.6 | 96.6 | 96.5 | 96.6 | 96.54 | 147 | 141 915 | 23
| | РСХБ2Р2 | 23.08.2024 18:50:01 | 100.7 | −0.06 | −0.06% | 100.76 | 100.77 | 100.6 | 100.95 | 100.74 | 34 861 | 35 118 353 | 481
| | РСХБ2Р20 | 23.08.2024 18:50:02 | 100.46 | −0.05 | −0.05% | 100.51 | 100.67 | 100 | 100.97 | 100.39 | 914 | 917 579 | 42
| | РСХБ2Р3 | 23.08.2024 18:50:02 | 100.08 | −0.13 | −0.13% | 100.21 | 100.21 | 100.06 | 100.25 | 100.18 | 6 316 | 6 327 301 | 160
| | РСХБ2Р7 | 23.08.2024 18:48:47 | 95.04 | +0.55 | +0.58% | 94.49 | 94.55 | 94.49 | 95.04 | 94.83 | 228 | 216 213 | 44
| | РСХБДолРын | 23.08.2024 19:00:03 | 1 446 | −20 | −1.36% | 1 466 | 1 422 | 1 420 | 1 452 | 1 430 | 28 | 40 034 | 7
| | РСЭКСМБ1Р1 | 23.08.2024 18:50:00 | 99.05 | +0.51 | +0.52% | 98.54 | 99.05 | 99.05 | 99.05 | 99.05 | 2 | 180 842 | 1
| | РСЭКСМБ2Р1 | 23.08.2024 18:48:45 | N/A | | | 95.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСЭКСМБ2Р2 | 23.08.2024 18:50:00 | 90.46 | −7.54 | −7.69% | 98 | 90.47 | 90.46 | 90.47 | 90.47 | 8 | 7 237 | 2
| | РСЭКСМБ2Р3 | 23.08.2024 18:50:00 | N/A | | | 81.58 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСЭКСМБ2Р4 | 23.08.2024 18:50:01 | 100.37 | +0.17 | +0.17% | 100.2 | 100.27 | 100.12 | 100.39 | 100.27 | 14 070 | 14 108 331 | 139
| | РСЭКСМБ2Р5 | 23.08.2024 18:50:02 | 100 | +0.01 | +0.01% | 99.99 | 99.99 | 99.9 | 100 | 99.98 | 35 961 | 35 956 580 | 149
| | Рубеж 1P2 | 23.08.2024 18:50:02 | 89.51 | −0.32 | −0.36% | 89.83 | 89.84 | 89.44 | 89.94 | 89.75 | 1 108 | 994 424 | 184
| | Румберг1P1 | 23.08.2024 18:40:03 | N/A | | | 15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Румберг1P2 | 07.08.2024 18:48:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Румберг1P3 | 15.08.2024 18:40:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Румберг1P4 | 15.08.2024 18:40:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РУСАЛ 1Р1 | 23.08.2024 18:50:01 | 94.15 | +1.1489 | +1.24% | 93.0011 | 94.1599 | 94.1499 | 94.1599 | 94.8151 | 153 | 1 722 358 | 35
| | РУСАЛ 1Р2 | 23.08.2024 18:48:38 | N/A | | | 90.5001 | N/A | N/A | N/A | 90.7618 | 0 | 0 | 0
| | РУСАЛ 1Р3 | 23.08.2024 18:48:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РУСАЛ 1Р4 | 23.08.2024 18:48:39 | N/A | | | 100.9956 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РУСАЛ 1Р6 | 23.08.2024 18:50:02 | 94.1875 | +1.1775 | +1.27% | 93.01 | 93.5301 | 93.4405 | 94.8313 | 94.3176 | 5 520 | 62 165 367 | 16
| | РУСАЛ 1Р7 | 23.08.2024 18:50:02 | 95.5 | +2.3399 | +2.51% | 93.1601 | 94.6301 | 94.3999 | 95.9598 | 96.2406 | 46 | 522 546 | 26
| | РУСАЛ 1Р8 | 23.08.2024 18:50:02 | 99.5 | +0.1068 | +0.11% | 99.3932 | 99.3887 | 98.7 | 99.7984 | 99.4549 | 210 | 1 906 599 | 57
| | РУСАЛ 1Р9 | 23.08.2024 18:50:02 | 100.45 | −0.15 | −0.15% | 100.6 | 100.59 | 100.4 | 100.6 | 100.49 | 38 303 | 38 490 620 | 619
| | РУСАЛ ао | 23.08.2024 23:50:03 | 33.25 | +1.56 | +4.92% | 31.69 | 31.7 | 31.2 | 33.25 | 32.07 | 37 421 410 | 1 200 762 612 | 49 460
| | РУСАЛ БО05 | 23.08.2024 18:48:42 | 96 | +0.4494 | +0.47% | 95.5506 | 95.9 | 95 | 98 | 96.4105 | 2 145 | 24 476 667 | 131
| | РУСАЛ БО06 | 23.08.2024 18:48:48 | N/A | | | 97.3998 | N/A | N/A | N/A | 98.4405 | 0 | 0 | 0
| | РУСАЛБрБ01 | 23.08.2024 18:50:00 | 76.17 | −0.2 | −0.26% | 76.37 | 76.38 | 76.17 | 76.92 | 76.4 | 34 | 25 977 | 15
| | РусГидБП10 | 23.08.2024 18:50:01 | 100.18 | +0.23 | +0.23% | 99.95 | 100.05 | 100.05 | 100.2 | 100.06 | 109 | 109 070 | 7
| | РусГидБП11 | 23.08.2024 18:50:01 | 90.14 | −0.03 | −0.03% | 90.17 | 90.17 | 90.14 | 90.17 | 90.16 | 34 | 30 654 | 10
| | РусГидБП12 | 23.08.2024 18:50:01 | 99.9 | −0.25 | −0.25% | 100.15 | 100.1 | 99.75 | 100.1 | 99.97 | 7 958 | 7 955 291 | 67
| | РусГидрБП6 | 23.08.2024 18:50:01 | 85.64 | −0.03 | −0.04% | 85.67 | 85.81 | 85.63 | 86.39 | 85.97 | 223 | 191 703 | 58
| | РусГидрБП7 | 23.08.2024 18:50:01 | 90.55 | +0.18 | +0.20% | 90.37 | 90.75 | 90.18 | 90.78 | 90.52 | 132 | 119 481 | 52
| | РусГидрБП8 | 23.08.2024 18:50:01 | 97.4 | −0.5 | −0.51% | 97.9 | 97.73 | 97.37 | 97.89 | 97.45 | 240 | 233 878 | 24
| | РусГидрБП9 | 23.08.2024 18:50:01 | 89.3 | 0 | 0% | 89.3 | 89.5 | 89.12 | 89.55 | 89.29 | 8 375 | 7 478 189 | 121
| | РусГидро | 23.08.2024 23:50:03 | 0.552 | −0.0258 | −4.47% | 0.5778 | 0.5779 | 0.5397 | 0.58 | 0.5539 | 608 267 000 | 336 896 205 | 19 004
| | РусГидро09 | 23.08.2024 18:50:00 | 92.46 | +1.83 | +2.02% | 90.63 | 92.46 | 92.46 | 92.46 | 92.46 | 4 | 3 698 | 3
| | РуСол клА | 23.08.2024 18:48:41 | N/A | | | 92.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РуСол клБ | 23.08.2024 18:50:00 | 93.43 | −0.03 | −0.03% | 93.46 | 93.45 | 93 | 93.45 | 93.34 | 683 | 435 568 | 18
| | РуСол клВ | 20.08.2024 18:24:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Русолово | 23.08.2024 18:58:05 | 0.7316 | −0.0534 | −6.80% | 0.785 | 0.783 | 0.722 | 0.7898 | 0.7528 | 119 044 000 | 89 625 300 | 6 019
| | РуссНфт ао | 23.08.2024 23:50:03 | 162 | +13.7 | +9.24% | 148.3 | 149.5 | 143.5 | 164.7 | 152.2 | 22 760 469 | 3 464 244 331 | 78 018
| | РУССОЙЛ-01 | 23.08.2024 18:48:09 | 92 | −2.44 | −2.58% | 94.44 | 94.01 | 90.02 | 94.01 | 92.19 | 2 624 | 2 419 041 | 274
| | РЭО-01 | 20.08.2024 18:24:10 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЭО-02 | 23.08.2024 18:48:38 | 101.22 | −0.93 | −0.91% | 102.15 | 102.33 | 101.22 | 102.33 | 101.36 | 191 | 193 601 | 14
| | РязЭнСб | 23.08.2024 18:54:45 | 31.94 | −0.76 | −2.32% | 32.7 | 32.9 | 31 | 33.34 | 31.68 | 113 300 | 3 589 278 | 335
| | СамарОбл14 | 23.08.2024 18:50:00 | 92.3 | −0.18 | −0.19% | 92.48 | 92.49 | 91.12 | 92.5 | 92.43 | 399 | 165 951 | 11
| | СамарОбл15 | 23.08.2024 18:50:00 | 92.42 | +0.34 | +0.37% | 92.08 | 92.4 | 92.4 | 92.91 | 92.54 | 4 | 2 591 | 4
| | СамарЭн-ао | 23.08.2024 18:58:32 | 3.01 | −0.045 | −1.47% | 3.055 | 3.055 | 3.005 | 3.075 | 3.025 | 172 000 | 520 455 | 58
| | СамарЭн-ап | 23.08.2024 18:54:44 | 2.89 | −0.085 | −2.86% | 2.975 | 2.955 | 2.885 | 2.98 | 2.935 | 233 000 | 683 935 | 32
| | Саммит 1P1 | 23.08.2024 18:50:03 | 97.72 | −0.6 | −0.61% | 98.32 | 98.06 | 97.56 | 98.11 | 97.83 | 345 | 253 263 | 64
| | Саммит 1P2 | 23.08.2024 18:48:10 | 90.08 | −0.41 | −0.45% | 90.49 | 90.57 | 90.07 | 90.96 | 90.42 | 97 | 87 707 | 22
| | Саммит 1P3 | 23.08.2024 18:48:17 | 99.94 | −0.03 | −0.03% | 99.97 | 99.96 | 99.79 | 99.96 | 99.88 | 950 | 948 824 | 95
| | Самокат01 | 23.08.2024 18:50:02 | 100.19 | −0.07 | −0.07% | 100.26 | 100.38 | 100.03 | 100.38 | 100.21 | 467 | 467 993 | 42
| | Самолет 01 | 23.08.2024 18:50:00 | 98.98 | 0 | 0% | 98.98 | 99 | 97.88 | 99 | 98.34 | 147 | 144 555 | 28
| | Самолет ао | 23.08.2024 23:50:03 | 2 197.5 | −124 | −5.34% | 2 321.5 | 2 320 | 2 102 | 2 327.5 | 2 189 | 549 323 | 1 202 487 065 | 29 664
| | Самолет1P4 | 23.08.2024 18:40:01 | N/A | | | 98.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Самолет1P5 | 23.08.2024 18:50:00 | 99.88 | −0.06 | −0.06% | 99.94 | 99.75 | 99.6 | 99.88 | 99.64 | 21 | 20 925 | 11
| | Самолет1P6 | 23.08.2024 18:48:31 | 99.3 | −0.45 | −0.45% | 99.75 | 99.74 | 99.25 | 101.98 | 99.93 | 975 | 974 354 | 132
| | СамолетP11 | 23.08.2024 18:50:01 | 96.54 | −0.01 | −0.01% | 96.55 | 96.55 | 96.31 | 96.59 | 96.49 | 43 097 | 41 583 815 | 716
| | СамолетP12 | 23.08.2024 18:50:01 | 96.02 | −2.28 | −2.32% | 98.3 | 97.47 | 95.61 | 97.47 | 96.48 | 13 145 | 12 681 813 | 829
| | СамолетP13 | 23.08.2024 18:50:02 | 94.4 | +0.09 | +0.10% | 94.31 | 94.31 | 94.03 | 94.6 | 94.41 | 57 796 | 54 563 331 | 1 165
| | СамолетP14 | 23.08.2024 18:50:02 | 100.26 | −0.02 | −0.02% | 100.28 | 100.25 | 100.11 | 100.35 | 100.23 | 161 836 | 162 208 141 | 1 010
| | СамолетP15 | 23.08.2024 18:50:02 | 102.29 | +0.49 | +0.48% | 101.8 | 103.95 | 101.68 | 103.95 | 102.3 | 47 307 | 48 395 575 | 1 229
| | СаратНПЗ | 23.08.2024 19:00:03 | 9 850 | −100 | −1.01% | 9 950 | 9 950 | 9 350 | 9 950 | 9 700 | 14 | 135 700 | 13
| | СаратНПЗ-п | 23.08.2024 19:00:03 | 9 040 | −180 | −1.95% | 9 220 | 9 240 | 9 000 | 9 300 | 9 120 | 486 | 4 432 140 | 296
| | СаратОбл17 | 23.08.2024 18:50:00 | 97.95 | +0.08 | +0.08% | 97.87 | 98.44 | 97.81 | 98.44 | 97.95 | 2 784 | 1 090 825 | 64
| | СаратЭн-ао | 23.08.2024 18:55:04 | 0.47 | −0.024 | −4.86% | 0.494 | 0.483 | 0.463 | 0.483 | 0.475 | 1 530 000 | 726 330 | 78
| | СаратЭн-ап | 23.08.2024 18:54:46 | 0.2725 | −0.005 | −1.80% | 0.2775 | 0.274 | 0.2605 | 0.2805 | 0.2695 | 1 740 000 | 468 550 | 67
| | Сахэнер ао | 23.08.2024 18:58:28 | 3.845 | −0.225 | −5.53% | 4.07 | 4.055 | 3.84 | 4.135 | 3.94 | 226 100 | 890 837 | 223
| | Сбер Sb20R | 15.08.2024 12:37:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Сбер Sb23R | 08.08.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Сбер Sb25R | 23.08.2024 18:50:00 | 86.98 | −0.24 | −0.28% | 87.22 | 87.65 | 86.66 | 87.66 | 87.18 | 1 240 | 1 080 993 | 161
| | Сбер Sb26R | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Сбер Sb27R | 23.08.2024 18:45:10 | 84.3 | −0.05 | −0.06% | 84.35 | 84.35 | 84.13 | 84.57 | 84.32 | 9 855 | 8 310 008 | 357
| | Сбер Sb28R | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Сбер Sb29R | 23.08.2024 18:48:28 | 85.35 | −2.64 | −3.00% | 87.99 | 87.39 | 84.13 | 87.39 | 84.89 | 676 | 573 882 | 89
| | Сбер Sb30R | 26.07.2024 11:03:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Сбер Sb33R | 23.08.2024 18:50:01 | 98.07 | −0.03 | −0.03% | 98.1 | 98.21 | 98.05 | 98.32 | 98.1 | 188 105 | 184 527 998 | 925
| | Сбер Sb34R | 12.08.2024 15:50:57 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Сбер Sb36R | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Сбер Sb38R | 23.08.2024 18:48:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Сбер Sb39R | 14.08.2024 18:48:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Сбер Sb40R | 23.08.2024 18:48:33 | 101.8 | +2.19 | +2.20% | 99.61 | 99.61 | 99.61 | 101.88 | 100.07 | 29 | 29 020 | 13
| | Сбер Sb42R | 23.08.2024 18:50:01 | 95.89 | +0.12 | +0.13% | 95.77 | 95.85 | 95.7 | 95.96 | 95.84 | 17 061 | 16 351 832 | 397
| | Сбер Sb44R | 23.08.2024 18:48:35 | 87.92 | −0.18 | −0.20% | 88.1 | 88.39 | 87.75 | 88.39 | 87.95 | 12 560 | 11 043 438 | 384
| | Сбер Sb47R | 23.08.2024 18:43:58 | 105.05 | +0.88 | +0.84% | 104.17 | 107.84 | 103.06 | 107.84 | 106.33 | 751 | 798 568 | 69
| | Сбер SbD1R | 23.08.2024 18:50:01 | 91.83 | +0.35 | +0.38% | 91.48 | 92.11 | 91.38 | 92.24 | 91.74 | 1 757 | 1 611 818 | 125
| | Сбер2СУБ2R | 23.08.2024 18:50:00 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Сбер2СУБ3R | 23.08.2024 18:48:40 | N/A | | | 78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Сбербанк | 23.08.2024 23:50:03 | 259.5 | −2.1 | −0.80% | 261.6 | 261.61 | 255.56 | 262.8 | 259.11 | 76 719 180 | 19 878 279 030 | 176 911
| | Сбербанк-п | 23.08.2024 23:50:03 | 259.08 | −2.27 | −0.87% | 261.35 | 261 | 256.36 | 261.96 | 259.29 | 6 059 620 | 1 571 211 530 | 30 004
| | СберИОС119 | 23.08.2024 18:39:59 | N/A | | | 77.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС123 | 23.08.2024 18:40:01 | N/A | | | 112.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС139 | 23.08.2024 18:39:59 | N/A | | | 167.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС146 | 23.08.2024 18:40:01 | 100.6 | +1.3 | +1.31% | 99.3 | 100.6 | 100.6 | 100.6 | 100.6 | 40 | 40 240 | 1
| | СберИОС153 | 23.08.2024 18:40:01 | N/A | | | 110.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС156 | 23.08.2024 18:48:10 | 96.8 | 0 | 0% | 96.8 | 96.8 | 96.8 | 96.8 | 96.8 | 10 | 9 680 | 1
| | СберИОС160 | 23.08.2024 18:40:01 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС171 | 23.08.2024 18:48:32 | N/A | | | 95 | N/A | N/A | N/A | 95.2 | 0 | 0 | 0
| | СберИОС172 | 23.08.2024 18:40:01 | N/A | | | 108 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС173 | 23.08.2024 18:40:01 | N/A | | | 105.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС180 | 23.08.2024 18:48:33 | N/A | | | 156.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС181 | 23.08.2024 18:40:01 | 100.8 | +0.4 | +0.40% | 100.4 | 100.8 | 100.8 | 100.8 | 100.8 | 1 213 | 1 222 704 | 1
| | СберИОС182 | 23.08.2024 18:39:59 | N/A | | | 110.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС187 | 23.08.2024 18:40:01 | 94.87 | +0.67 | +0.71% | 94.2 | 94.86 | 94.86 | 94.87 | 94.87 | 144 | 136 613 | 3
| | СберИОС188 | 23.08.2024 18:48:46 | 92.3 | +0.1 | +0.11% | 92.2 | 92.3 | 92.3 | 92.3 | 92.3 | 6 | 5 538 | 2
| | СберИОС206 | 23.08.2024 18:48:46 | N/A | | | 98.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС207 | 23.08.2024 18:39:59 | 105.7 | −1.1 | −1.03% | 106.8 | 105.7 | 105.7 | 105.7 | 105.7 | 2 080 | 2 198 560 | 1
| | СберИОС208 | 23.08.2024 18:48:44 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС210 | 23.08.2024 18:39:59 | 107 | −0.2 | −0.19% | 107.2 | 107 | 107 | 107 | 107 | 188 | 201 160 | 1
| | СберИОС211 | 23.08.2024 18:41:22 | 99.3 | 0 | 0% | 99.3 | 99.3 | 99.3 | 99.3 | 99.3 | 600 | 595 800 | 1
| | СберИОС212 | 23.08.2024 18:48:47 | 101.4 | −0.1 | −0.10% | 101.5 | 101.4 | 101.4 | 101.4 | 101.4 | 300 | 304 200 | 1
| | СберИОС213 | 23.08.2024 18:48:42 | N/A | | | 100.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС214 | 23.08.2024 18:39:59 | N/A | | | 120.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС215 | 23.08.2024 18:40:01 | 96.6 | +0.4 | +0.42% | 96.2 | 96.6 | 96.6 | 96.6 | 96.6 | 477 | 460 782 | 1
| | СберИОС217 | 23.08.2024 18:40:01 | N/A | | | 95.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС218 | 23.08.2024 18:39:59 | N/A | | | 127.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС219 | 23.08.2024 18:40:01 | N/A | | | 100.69 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС223 | 23.08.2024 18:39:59 | N/A | | | 125.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС224 | 23.08.2024 18:40:01 | 100.6 | −0.4 | −0.40% | 101 | 100.6 | 100.6 | 100.6 | 100.6 | 225 | 226 350 | 1
| | СберИОС226 | 23.08.2024 18:48:20 | N/A | | | 96.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС229 | 23.08.2024 18:39:59 | 130 | −1 | −0.76% | 131 | 130.1 | 130 | 130.1 | 130.02 | 4 435 | 5 766 501 | 3
| | СберИОС230 | 23.08.2024 18:39:59 | N/A | | | 99.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС231 | 23.08.2024 18:48:06 | N/A | | | 97.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС232 | 23.08.2024 18:48:36 | N/A | | | 96.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС233 | 23.08.2024 18:40:01 | N/A | | | 96.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС241 | 23.08.2024 18:39:59 | 125.9 | +3.6 | +2.94% | 122.3 | 126 | 125.9 | 126 | 125.96 | 1 820 | 2 292 381 | 5
| | СберИОС242 | 23.08.2024 18:40:01 | N/A | | | 95.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС244 | 23.08.2024 18:40:01 | N/A | | | 114.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС245 | 23.08.2024 18:48:19 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС248 | 23.08.2024 18:48:49 | N/A | | | 92.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС250 | 23.08.2024 18:48:11 | N/A | | | 97.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС252 | 23.08.2024 18:40:01 | N/A | | | 98.65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС253 | 23.08.2024 18:50:00 | 92.1 | −0.4 | −0.43% | 92.5 | 92.5 | 92.1 | 92.5 | 92.1 | 20 180 | 18 586 380 | 9
| | СберИОС256 | 23.08.2024 18:39:59 | N/A | | | 91.41 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС257 | 23.08.2024 18:39:59 | N/A | | | 123.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС264 | 23.08.2024 18:50:00 | 96.41 | −0.2 | −0.21% | 96.61 | 96.41 | 96.41 | 96.41 | 96.41 | 590 | 568 819 | 1
| | СберИОС265 | 23.08.2024 18:39:59 | 122.9 | −0.9 | −0.73% | 123.8 | 122.9 | 122.9 | 122.9 | 122.9 | 477 | 586 233 | 2
| | СберИОС270 | 23.08.2024 18:48:44 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС272 | 23.08.2024 18:48:55 | N/A | | | 92.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС273 | 23.08.2024 18:50:00 | N/A | | | 99.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС274 | 23.08.2024 18:40:01 | N/A | | | 86.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС276 | 23.08.2024 18:40:01 | 110.51 | −0.69 | −0.62% | 111.2 | 110.6 | 110.51 | 110.6 | 110.53 | 3 816 | 4 217 963 | 3
| | СберИОС277 | 23.08.2024 18:39:59 | 90.7 | 0 | 0% | 90.7 | 90.7 | 90.7 | 90.7 | 90.7 | 1 336 | 1 211 752 | 1
| | СберИОС279 | 23.08.2024 18:48:52 | N/A | | | 91.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС280 | 23.08.2024 18:48:40 | 96.88 | −0.03 | −0.03% | 96.91 | 95.41 | 95.41 | 96.88 | 95.42 | 101 | 96 379 | 2
| | СберИОС282 | 23.08.2024 18:48:16 | N/A | | | 87.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС283 | 23.08.2024 18:48:32 | 89.4 | −0.1 | −0.11% | 89.5 | 89.4 | 89.4 | 89.4 | 89.4 | 1 | 894 | 1
| | СберИОС285 | 23.08.2024 18:48:20 | N/A | | | 86.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС286 | 23.08.2024 18:48:45 | N/A | | | 105.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС287 | 23.08.2024 18:48:15 | N/A | | | 97.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС288 | 23.08.2024 18:40:01 | 91.6 | −0.1 | −0.11% | 91.7 | 91.6 | 91.6 | 91.6 | 91.6 | 300 | 274 800 | 1
| | СберИОС291 | 23.08.2024 18:39:59 | N/A | | | 94.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС292 | 23.08.2024 18:40:01 | 122.8 | −0.3 | −0.24% | 123.1 | 122.8 | 122.8 | 122.8 | 122.8 | 540 | 663 120 | 2
| | СберИОС293 | 23.08.2024 18:39:59 | 99.99 | −0.71 | −0.71% | 100.7 | 100 | 99.91 | 100 | 99.91 | 3 915 | 3 911 479 | 4
| | СберИОС294 | 23.08.2024 18:48:43 | N/A | | | 88.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС295 | 23.08.2024 18:40:01 | 88.6 | 0 | 0% | 88.6 | 88.6 | 88.6 | 88.6 | 88.6 | 1 380 | 1 222 680 | 2
| | СберИОС296 | 23.08.2024 18:40:24 | 94.52 | +0.45 | +0.48% | 94.07 | 93.41 | 93.41 | 94.52 | 93.41 | 1 428 | 1 333 928 | 6
| | СберИОС297 | 23.08.2024 18:48:41 | N/A | | | 91.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС298 | 23.08.2024 18:50:00 | 85.71 | −0.29 | −0.34% | 86 | 85.71 | 85.71 | 85.71 | 85.71 | 1 800 | 1 542 780 | 1
| | СберИОС299 | 22.08.2024 18:48:40 | 99.98 | 0 | 0% | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | 1 651 | 1 650 670 | 2
| | СберИОС301 | 23.08.2024 18:50:00 | N/A | | | 85.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС302 | 23.08.2024 18:48:23 | 87.6 | −0.4 | −0.45% | 88 | 87.6 | 87.6 | 87.6 | 87.6 | 530 | 464 280 | 2
| | СберИОС304 | 23.08.2024 18:40:01 | 112.4 | −1.9 | −1.66% | 114.3 | 112.4 | 112.4 | 112.4 | 112.4 | 556 | 624 944 | 2
| | СберИОС305 | 23.08.2024 18:48:42 | N/A | | | 111.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС306 | 23.08.2024 18:40:01 | N/A | | | 84.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС307 | 23.08.2024 18:48:38 | 90.4 | −0.5 | −0.55% | 90.9 | 90.4 | 90.4 | 90.4 | 90.4 | 5 161 | 4 665 544 | 2
| | СберИОС308 | 23.08.2024 18:39:59 | 87.4 | −0.5 | −0.57% | 87.9 | 87.4 | 87.4 | 87.4 | 87.4 | 1 045 | 913 330 | 1
| | СберИОС309 | 23.08.2024 18:39:59 | 89.7 | +1.2 | +1.36% | 88.5 | 89.7 | 89.7 | 89.7 | 89.7 | 4 751 | 4 261 647 | 1
| | СберИОС310 | 23.08.2024 18:48:26 | N/A | | | 86.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС311 | 23.08.2024 18:48:37 | 85 | −0.2 | −0.23% | 85.2 | 85 | 85 | 85 | 85 | 335 | 284 750 | 2
| | СберИОС312 | 23.08.2024 18:48:28 | N/A | | | 87 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС314 | 23.08.2024 18:39:59 | N/A | | | 95.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС315 | 23.08.2024 18:48:42 | 82.21 | +0.01 | +0.01% | 82.2 | 82.32 | 82.21 | 82.32 | 82.22 | 100 | 82 216 | 2
| | СберИОС316 | 23.08.2024 18:48:24 | N/A | | | 86.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС318 | 23.08.2024 18:40:01 | N/A | | | 112.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС319 | 23.08.2024 18:40:01 | 109.1 | −1.8 | −1.62% | 110.9 | 109.1 | 109.1 | 109.1 | 109.1 | 300 | 327 300 | 1
| | СберИОС320 | 23.08.2024 18:39:59 | N/A | | | 88.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС321 | 23.08.2024 18:39:59 | N/A | | | 88.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС323 | 23.08.2024 18:40:01 | N/A | | | 88.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС324 | 23.08.2024 18:40:01 | N/A | | | 87.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС325 | 23.08.2024 18:50:00 | N/A | | | 123.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС327 | 23.08.2024 18:48:29 | N/A | | | 85.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС329 | 23.08.2024 18:40:01 | N/A | | | 84.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС330 | 23.08.2024 18:48:51 | N/A | | | 87.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС331 | 23.08.2024 18:39:59 | N/A | | | 87.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС332 | 23.08.2024 18:48:14 | 90.2 | −0.5 | −0.55% | 90.7 | 90.2 | 90.2 | 90.2 | 90.2 | 3 965 | 3 576 430 | 1
| | СберИОС333 | 23.08.2024 18:48:30 | N/A | | | 89.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС334 | 23.08.2024 18:48:04 | N/A | | | 106.53 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС336 | 23.08.2024 18:48:25 | N/A | | | 84.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС338 | 23.08.2024 18:39:59 | 107.9 | −0.9 | −0.83% | 108.8 | 102.95 | 102.9 | 107.9 | 105.78 | 60 | 63 469 | 6
| | СберИОС340 | 23.08.2024 18:48:48 | N/A | | | 92.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС341 | 23.08.2024 18:48:32 | N/A | | | 84.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС342 | 23.08.2024 18:40:01 | 109.1 | −1 | −0.91% | 110.1 | 109.1 | 109.1 | 109.1 | 109.1 | 50 | 54 550 | 1
| | СберИОС343 | 23.08.2024 18:48:22 | N/A | | | 91.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС345 | 23.08.2024 18:48:40 | N/A | | | 83.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС346 | 23.08.2024 18:48:23 | N/A | | | 83.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС348 | 23.08.2024 18:48:33 | N/A | | | 81.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС349 | 23.08.2024 18:48:01 | N/A | | | 84.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС351 | 23.08.2024 18:39:59 | 85.7 | +0.7 | +0.82% | 85 | 85.7 | 85.7 | 85.7 | 85.7 | 999 | 856 143 | 1
| | СберИОС352 | 23.08.2024 18:48:31 | 90.9 | −0.6 | −0.66% | 91.5 | 90.9 | 90.9 | 90.9 | 90.9 | 5 766 | 5 241 294 | 2
| | СберИОС353 | 23.08.2024 18:48:29 | 86.9 | −0.5 | −0.57% | 87.4 | 86.9 | 86.9 | 86.9 | 86.9 | 637 | 553 553 | 1
| | СберИОС354 | 23.08.2024 18:48:19 | 95.4 | −0.8 | −0.83% | 96.2 | 95.4 | 95.4 | 95.4 | 95.4 | 300 | 286 200 | 1
| | СберИОС355 | 23.08.2024 18:48:16 | N/A | | | 84.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС356 | 23.08.2024 18:48:24 | 88.1 | +1.4 | +1.61% | 86.7 | 88.1 | 88.1 | 88.1 | 88.1 | 1 622 | 1 428 982 | 1
| | СберИОС357 | 23.08.2024 18:48:13 | N/A | | | 81.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС358 | 23.08.2024 18:48:19 | N/A | | | 80.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС359 | 23.08.2024 18:48:03 | N/A | | | 89.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС360 | 23.08.2024 18:48:46 | N/A | | | 82.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС361 | 23.08.2024 18:50:00 | N/A | | | 106.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС363 | 23.08.2024 18:48:09 | N/A | | | 83.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС364 | 23.08.2024 18:48:50 | N/A | | | 87.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС366 | 23.08.2024 18:48:29 | N/A | | | 81.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС367 | 23.08.2024 18:48:26 | N/A | | | 85.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС368 | 23.08.2024 18:48:17 | 90.9 | +1.7 | +1.91% | 89.2 | 90.9 | 90.9 | 90.9 | 90.9 | 910 | 827 190 | 1
| | СберИОС369 | 23.08.2024 18:41:04 | 84.8 | +0.2 | +0.24% | 84.6 | 84.8 | 84.8 | 84.8 | 84.8 | 4 302 | 3 648 096 | 1
| | СберИОС370 | 23.08.2024 18:48:29 | N/A | | | 89.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС373 | 23.08.2024 18:48:37 | 84.7 | +0.7 | +0.83% | 84 | 84.7 | 84.7 | 84.7 | 84.7 | 999 | 846 153 | 1
| | СберИОС374 | 23.08.2024 18:39:59 | N/A | | | 85.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС375 | 23.08.2024 18:40:02 | 81.3 | −0.3 | −0.37% | 81.6 | 81.3 | 81.3 | 81.3 | 81.3 | 20 | 16 260 | 1
| | СберИОС376 | 23.08.2024 18:40:02 | 87.05 | +0.95 | +1.10% | 86.1 | 85.7 | 85.7 | 87.05 | 85.73 | 203 | 174 025 | 3
| | СберИОС377 | 23.08.2024 18:39:59 | N/A | | | 90.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС378 | 23.08.2024 18:40:02 | N/A | | | 88.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС379 | 23.08.2024 18:50:00 | N/A | | | 103.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС380 | 23.08.2024 18:40:02 | 94.94 | +1.53 | +1.64% | 93.41 | 94.93 | 94.93 | 94.94 | 94.94 | 4 | 3 798 | 2
| | СберИОС382 | 23.08.2024 18:40:02 | 98.52 | +1.21 | +1.24% | 97.31 | 98.52 | 98.52 | 98.52 | 98.52 | 1 | 985 | 1
| | СберИОС383 | 23.08.2024 18:48:23 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС384 | 23.08.2024 18:48:11 | 84.1 | +0.7 | +0.84% | 83.4 | 84.1 | 84.1 | 84.1 | 84.1 | 699 | 587 859 | 1
| | СберИОС385 | 23.08.2024 18:48:23 | 87.5 | −0.61 | −0.69% | 88.11 | 87.5 | 87.5 | 87.5 | 87.5 | 2 863 | 2 505 125 | 1
| | СберИОС386 | 23.08.2024 18:39:59 | 85.7 | +0.8 | +0.94% | 84.9 | 85.7 | 85.7 | 85.7 | 85.7 | 949 | 813 293 | 1
| | СберИОС387 | 23.08.2024 18:39:59 | N/A | | | 78.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС389 | 23.08.2024 18:39:59 | N/A | | | 81.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС390 | 23.08.2024 18:39:59 | N/A | | | 82.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС391 | 23.08.2024 18:40:00 | N/A | | | 81.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС392 | 23.08.2024 18:39:59 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС393 | 23.08.2024 18:39:59 | N/A | | | 103.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС394 | 23.08.2024 18:39:59 | N/A | | | 116.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС396 | 23.08.2024 18:40:02 | N/A | | | 91.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС399 | 23.08.2024 18:39:59 | N/A | | | 85.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС401 | 23.08.2024 18:50:01 | N/A | | | 79.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС402 | 23.08.2024 18:39:59 | N/A | | | 76.87 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС404 | 23.08.2024 18:40:02 | 91.51 | −1.59 | −1.71% | 93.1 | 91.6 | 91.51 | 91.6 | 91.56 | 1 899 | 1 738 710 | 3
| | СберИОС405 | 23.08.2024 18:48:32 | N/A | | | 88.41 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС408 | 23.08.2024 18:48:37 | N/A | | | 87.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС409 | 23.08.2024 18:50:01 | 68.3 | −2.33 | −3.30% | 70.63 | 68.31 | 68.3 | 68.31 | 68.3 | 679 | 463 758 | 2
| | СберИОС410 | 23.08.2024 18:39:59 | N/A | | | 81.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС412 | 23.08.2024 18:40:02 | 95.39 | 0 | 0% | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | 5 000 | 4 769 500 | 1
| | СберИОС413 | 23.08.2024 18:48:54 | N/A | | | 74.42 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС414 | 23.08.2024 18:40:02 | N/A | | | 69 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС416 | 23.08.2024 18:39:59 | N/A | | | 73.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС417 | 23.08.2024 18:39:59 | N/A | | | 87.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС418 | 23.08.2024 18:48:35 | N/A | | | 91.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС419 | 23.08.2024 18:48:10 | N/A | | | 77.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС420 | 23.08.2024 18:50:00 | N/A | | | 74.23 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС421 | 23.08.2024 18:40:02 | N/A | | | 92.56 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС423 | 23.08.2024 18:39:59 | N/A | | | 82.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС425 | 23.08.2024 18:40:02 | N/A | | | 69.84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС426 | 23.08.2024 18:40:02 | N/A | | | 81.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС429 | 23.08.2024 18:40:02 | N/A | | | 92.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС430 | 23.08.2024 18:48:47 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС431 | 23.08.2024 18:48:41 | N/A | | | 75.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС432 | 23.08.2024 18:48:39 | N/A | | | 85.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС433 | 23.08.2024 18:48:25 | N/A | | | 87.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС435 | 23.08.2024 18:40:02 | N/A | | | 70.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС436 | 23.08.2024 18:50:01 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС437 | 23.08.2024 18:39:59 | N/A | | | 117 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС438 | 23.08.2024 18:40:02 | 112.8 | −2.3 | −2.00% | 115.1 | 112.8 | 112.8 | 112.8 | 112.8 | 2 534 | 2 858 352 | 1
| | СберИОС439 | 23.08.2024 18:39:59 | N/A | | | 79.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС440 | 23.08.2024 18:40:02 | N/A | | | 74.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС442 | 23.08.2024 18:39:59 | N/A | | | 74.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС445 | 23.08.2024 18:48:20 | N/A | | | 85.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС446 | 23.08.2024 18:40:02 | 111.2 | −2.3 | −2.03% | 113.5 | 111.2 | 111.2 | 111.2 | 111.2 | 500 | 556 000 | 1
| | СберИОС447 | 23.08.2024 18:40:02 | N/A | | | 61.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС449 | 23.08.2024 18:50:01 | N/A | | | 59.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС450 | 23.08.2024 18:40:02 | N/A | | | 83.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС454 | 23.08.2024 18:40:02 | N/A | | | 87.57 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС455 | 23.08.2024 18:40:02 | N/A | | | 69.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС456 | 23.08.2024 18:39:59 | N/A | | | 87.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС457 | 23.08.2024 18:39:59 | N/A | | | 105.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС458 | 23.08.2024 18:40:02 | N/A | | | 67.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС459 | 23.08.2024 18:50:01 | N/A | | | 98.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС460 | 23.08.2024 18:40:02 | 81.6 | −0.6 | −0.73% | 82.2 | 81.6 | 81.6 | 81.6 | 81.6 | 10 000 | 8 160 000 | 2
| | СберИОС461 | 23.08.2024 18:48:39 | N/A | | | 59.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС462 | 23.08.2024 18:40:02 | 80.9 | +0.96 | +1.20% | 79.94 | 80.9 | 80.9 | 80.9 | 80.9 | 1 500 | 1 213 500 | 1
| | СберИОС463 | 23.08.2024 18:39:59 | N/A | | | 79.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС464 | 23.08.2024 18:40:02 | N/A | | | 57.82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС465 | 23.08.2024 18:48:01 | N/A | | | 70.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС466 | 23.08.2024 18:48:28 | N/A | | | 97.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС467 | 23.08.2024 18:40:02 | N/A | | | 67.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС468 | 23.08.2024 18:40:02 | 70.6 | +1.07 | +1.54% | 69.53 | 70.6 | 70.6 | 70.6 | 70.6 | 1 | 706 | 1
| | СберИОС469 | 23.08.2024 18:39:59 | N/A | | | 81.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС470 | 23.08.2024 18:50:01 | N/A | | | 82.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС471 | 23.08.2024 18:48:22 | N/A | | | 71.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС472 | 23.08.2024 18:48:13 | N/A | | | 70.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС473 | 23.08.2024 18:39:59 | N/A | | | 67.64 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС474 | 23.08.2024 18:48:25 | N/A | | | 96.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС475 | 23.08.2024 18:48:35 | N/A | | | 111.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС476 | 23.08.2024 18:40:02 | N/A | | | 70.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС477 | 23.08.2024 18:39:59 | N/A | | | 88.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС478 | 23.08.2024 18:48:55 | N/A | | | 68.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС479 | 23.08.2024 18:50:01 | N/A | | | 69.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС480 | 23.08.2024 18:40:02 | N/A | | | 67.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС481 | 23.08.2024 18:48:09 | N/A | | | 69.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС482 | 23.08.2024 18:48:25 | N/A | | | 66.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС483 | 23.08.2024 18:40:02 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС484 | 23.08.2024 18:40:02 | 88.31 | −0.99 | −1.11% | 89.3 | 88.31 | 88.31 | 88.31 | 88.31 | 500 | 441 550 | 1
| | СберИОС485 | 23.08.2024 18:50:01 | 68.2 | −1.1 | −1.59% | 69.3 | 68.2 | 68.2 | 68.2 | 68.2 | 400 | 272 800 | 1
| | СберИОС486 | 23.08.2024 18:50:01 | N/A | | | 61.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС487 | 23.08.2024 18:40:02 | N/A | | | 118.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС488 | 23.08.2024 18:50:01 | N/A | | | 64.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС489 | 23.08.2024 18:39:59 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС490 | 23.08.2024 18:40:02 | 91.41 | +3.61 | +4.11% | 87.8 | 91.41 | 91.41 | 91.41 | 91.41 | 242 | 221 212 | 1
| | СберИОС491 | 23.08.2024 18:50:01 | 70.9 | −2.89 | −3.92% | 73.79 | 72.01 | 70.9 | 72.01 | 70.9 | 242 | 171 589 | 2
| | СберИОС492 | 23.08.2024 18:40:02 | N/A | | | 69.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС493 | 23.08.2024 18:50:01 | N/A | | | 65.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС494 | 23.08.2024 18:40:02 | 116.5 | 0 | 0% | 116.5 | 116.5 | 116.5 | 116.5 | 116.5 | 3 068 | 3 574 220 | 2
| | СберИОС495 | 23.08.2024 18:50:01 | N/A | | | 65.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС496 | 23.08.2024 18:48:16 | N/A | | | 75.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС497 | 23.08.2024 18:50:01 | N/A | | | 69.47 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС498 | 23.08.2024 18:50:01 | N/A | | | 59.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС499 | 23.08.2024 18:40:02 | N/A | | | 97.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС500 | 23.08.2024 18:39:59 | N/A | | | 85.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС501 | 23.08.2024 18:40:02 | 92.11 | −1.49 | −1.59% | 93.6 | 92.11 | 92.11 | 92.11 | 92.11 | 1 001 | 922 021 | 2
| | СберИОС502 | 23.08.2024 18:50:01 | 70 | +3.55 | +5.34% | 66.45 | 70 | 65.3 | 70 | 65.85 | 656 | 431 949 | 8
| | СберИОС503 | 23.08.2024 18:50:01 | N/A | | | 64.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС504 | 23.08.2024 18:39:59 | N/A | | | 65.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС505 | 23.08.2024 18:40:02 | 116.11 | −1.09 | −0.93% | 117.2 | 116.11 | 116.11 | 116.11 | 116.11 | 8 | 9 289 | 1
| | СберИОС506 | 23.08.2024 18:48:16 | N/A | | | 72.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС507 | 23.08.2024 18:39:59 | N/A | | | 87.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС508 | 23.08.2024 18:40:02 | N/A | | | 97.78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС509 | 23.08.2024 18:39:59 | N/A | | | 95.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС510 | 23.08.2024 18:50:01 | N/A | | | 87.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС511 | 23.08.2024 18:40:02 | 70.8 | +2.95 | +4.35% | 67.85 | 70.8 | 70.8 | 70.8 | 70.8 | 1 | 708 | 1
| | СберИОС512 | 23.08.2024 18:48:46 | N/A | | | 92.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС513 | 23.08.2024 18:48:27 | N/A | | | 71.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС514 | 23.08.2024 18:40:02 | N/A | | | 107.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС515 | 23.08.2024 18:39:59 | N/A | | | 78.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС516 | 23.08.2024 18:50:01 | N/A | | | 101.57 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС518 | 23.08.2024 18:40:02 | N/A | | | 123.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС522 | 23.08.2024 18:40:02 | N/A | | | 81.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС523 | 23.08.2024 18:40:02 | N/A | | | 121.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС524 | 23.08.2024 18:50:01 | N/A | | | 90.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС525 | 23.08.2024 18:48:32 | N/A | | | 68.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС526 | 23.08.2024 18:40:02 | 73.01 | +9.81 | +15.52% | 63.2 | 73.01 | 73.01 | 73.01 | 73.01 | 8 | 5 841 | 1
| | СберИОС527 | 23.08.2024 18:50:01 | N/A | | | 74.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС528 | 23.08.2024 18:40:02 | N/A | | | 84.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС529 | 23.08.2024 18:48:49 | N/A | | | 87.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС530 | 23.08.2024 18:39:59 | N/A | | | 102.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС531 | 23.08.2024 18:40:02 | 83.7 | −0.3 | −0.36% | 84 | 93.99 | 83.7 | 93.99 | 91.93 | 5 | 4 597 | 2
| | СберИОС533 | 23.08.2024 18:48:17 | N/A | | | 87.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС534 | 23.08.2024 18:48:16 | N/A | | | 87.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС535 | 23.08.2024 18:40:02 | 105.1 | −4 | −3.67% | 109.1 | 105.1 | 105.1 | 105.1 | 105.1 | 400 | 420 400 | 1
| | СберИОС536 | 23.08.2024 18:50:01 | N/A | | | 86.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС538 | 23.08.2024 18:40:02 | N/A | | | 95.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС540 | 23.08.2024 18:40:02 | N/A | | | 104.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС542 | 23.08.2024 18:40:02 | N/A | | | 131.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС544 | 23.08.2024 18:40:02 | N/A | | | 104.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС547 | 23.08.2024 18:50:01 | N/A | | | 84.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС551 | 23.08.2024 18:40:02 | N/A | | | 112.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС553 | 23.08.2024 18:48:22 | N/A | | | 100.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС556 | 23.08.2024 18:40:02 | 94.01 | +8.99 | +10.57% | 85.02 | 103 | 94.01 | 103.01 | 100.01 | 3 | 3 000 | 3
| | СберИОС557 | 23.08.2024 18:39:59 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС559 | 23.08.2024 18:40:03 | N/A | | | 103.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС560 | 23.08.2024 18:39:59 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС561 | 23.08.2024 18:40:03 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС566 | 23.08.2024 18:40:03 | N/A | | | 75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС567 | 23.08.2024 18:40:03 | N/A | | | 81.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС568 | 23.08.2024 18:40:03 | N/A | | | 98.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС570 | 23.08.2024 18:50:01 | N/A | | | 70.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС573 | 23.08.2024 18:40:03 | N/A | | | 95.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС574 | 23.08.2024 18:48:08 | N/A | | | 70.92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС577 | 23.08.2024 18:48:23 | N/A | | | 75.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС578 | 23.08.2024 18:40:03 | N/A | | | 92.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС579 | 23.08.2024 18:48:03 | 67.7 | −2.79 | −3.96% | 70.49 | 68 | 67.7 | 68 | 67.7 | 206 | 139 468 | 4
| | СберИОС580 | 23.08.2024 18:48:12 | 68.2 | −2.6 | −3.67% | 70.8 | 68.2 | 68.2 | 68.2 | 68.2 | 400 | 272 800 | 1
| | СберИОС581 | 23.08.2024 18:48:31 | N/A | | | 82.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС582 | 23.08.2024 18:50:01 | 68.3 | −1.9 | −2.71% | 70.2 | 68.3 | 68.3 | 68.3 | 68.3 | 1 530 | 1 044 990 | 4
| | СберИОС584 | 23.08.2024 18:39:59 | N/A | | | 99.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС585 | 23.08.2024 18:39:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС586 | 23.08.2024 18:50:01 | N/A | | | 103.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС588 | 23.08.2024 18:41:05 | 79.3 | −1.7 | −2.10% | 81 | 80.1 | 79.3 | 80.11 | 79.62 | 1 650 | 1 313 675 | 4
| | СберИОС590 | 23.08.2024 18:40:03 | 81.6 | −2.1 | −2.51% | 83.7 | 81.6 | 81.6 | 81.6 | 81.6 | 2 603 | 2 124 048 | 3
| | СберИОС591 | 23.08.2024 18:40:03 | N/A | | | 70.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС592 | 23.08.2024 18:50:01 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС593 | 23.08.2024 18:48:22 | N/A | | | 95.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС595 | 23.08.2024 18:48:39 | 86.2 | −1.8 | −2.05% | 88 | 86.9 | 86.2 | 86.9 | 86.3 | 1 300 | 1 121 860 | 4
| | СберИОС596 | 23.08.2024 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС598 | 23.08.2024 18:48:28 | N/A | | | 72.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС599 | 23.08.2024 18:48:49 | 85.7 | −1.8 | −2.06% | 87.5 | 85.71 | 85.7 | 85.71 | 85.7 | 158 | 135 406 | 2
| | СберИОС601 | 23.08.2024 18:50:02 | 81.43 | +11.43 | +16.33% | 70 | 67.51 | 66.5 | 81.43 | 67.4 | 1 603 | 1 080 449 | 8
| | СберИОС602 | 23.08.2024 18:50:02 | 81.1 | −2.1 | −2.52% | 83.2 | 81.11 | 81.1 | 81.11 | 81.1 | 1 370 | 1 111 071 | 2
| | СберИОС603 | 23.08.2024 18:50:02 | 70.6 | −2.4 | −3.29% | 73 | 70.6 | 70.6 | 70.6 | 70.6 | 228 | 160 968 | 1
| | СберИОС604 | 23.08.2024 18:40:03 | 81.18 | +7.37 | +9.99% | 73.81 | 81.18 | 81.18 | 81.18 | 81.18 | 1 | 812 | 1
| | СберИОС605 | 23.08.2024 18:40:03 | N/A | | | 75 | N/A | N/A | N/A | 78 | 0 | 0 | 0
| | СберИОС606 | 23.08.2024 18:48:35 | N/A | | | 95.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС607 | 23.08.2024 18:40:03 | N/A | | | 107.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС608 | 23.08.2024 18:40:31 | N/A | | | 137.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС609 | 23.08.2024 18:40:03 | 85.07 | +7.67 | +9.91% | 77.4 | 85.07 | 85.07 | 85.07 | 85.07 | 1 | 851 | 1
| | СберИОС610 | 23.08.2024 18:48:13 | 67.2 | −10.66 | −13.69% | 77.86 | 68.32 | 67.2 | 68.32 | 67.2 | 1 600 | 1 075 256 | 5
| | СберИОС611 | 23.08.2024 18:40:03 | N/A | | | 96.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС612 | 23.08.2024 18:48:25 | N/A | | | 71.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС613 | 23.08.2024 18:40:03 | N/A | | | 95.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС614 | 23.08.2024 18:48:25 | N/A | | | 96.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС615 | 23.08.2024 18:50:02 | 78.4 | −7.61 | −8.85% | 86.01 | 78.4 | 78.4 | 78.4 | 78.4 | 446 | 349 664 | 1
| | СберИОС616 | 23.08.2024 18:50:02 | N/A | | | 73.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС617 | 23.08.2024 18:48:25 | N/A | | | 75.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС618 | 23.08.2024 18:40:03 | N/A | | | 81.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС620 | 23.08.2024 18:40:03 | N/A | | | 85.79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС621 | 23.08.2024 18:48:55 | 84.01 | 0 | 0% | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | 3 | 2 520 | 1
| | СберИОС622 | 23.08.2024 18:50:02 | 81.7 | −13.2 | −13.91% | 94.9 | 82.82 | 81.7 | 82.82 | 81.7 | 1 000 | 817 011 | 2
| | СберИОС623 | 23.08.2024 18:40:03 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС624 | 23.08.2024 18:48:20 | N/A | | | 86.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС625 | 23.08.2024 18:50:02 | 81.61 | −3.89 | −4.55% | 85.5 | 81.61 | 81.61 | 81.61 | 81.61 | 5 | 4 081 | 3
| | СберИОС626 | 23.08.2024 18:48:06 | N/A | | | 86.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС627 | 23.08.2024 18:40:03 | N/A | | | 96.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС628 | 23.08.2024 18:39:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС629 | 23.08.2024 18:39:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС630 | 23.08.2024 18:40:03 | N/A | | | 85.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС631 | 23.08.2024 18:50:02 | 84.8 | −2.21 | −2.54% | 87.01 | 84.8 | 84.8 | 84.8 | 84.8 | 1 600 | 1 356 800 | 1
| | СберИОС632 | 23.08.2024 18:39:59 | N/A | | | 96.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС633 | 23.08.2024 18:50:02 | 85.5 | −1.9 | −2.17% | 87.4 | 85.5 | 85.5 | 85.5 | 85.5 | 1 100 | 940 500 | 2
| | СберИОС634 | 23.08.2024 18:39:59 | N/A | | | 93.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС635 | 23.08.2024 18:48:50 | 103 | +19.98 | +24.07% | 83.02 | 100.99 | 100.99 | 103 | 101.66 | 3 | 3 050 | 3
| | СберИОС636 | 23.08.2024 18:40:03 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС637 | 23.08.2024 18:50:02 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС638 | 23.08.2024 18:50:02 | 103.42 | +13.42 | +14.91% | 90 | 103.42 | 103.42 | 103.42 | 103.42 | 7 | 7 239 | 2
| | СвердлОб10 | 23.08.2024 18:48:42 | 97.35 | −0.15 | −0.15% | 97.5 | 97.51 | 97.35 | 97.7 | 97.65 | 262 | 102 337 | 24
| | СвердлОб3 | 23.08.2024 18:48:30 | 98.95 | +0.15 | +0.15% | 98.8 | 98.07 | 98.07 | 99.6 | 98.63 | 1 597 | 315 037 | 66
| | СвердлОб4 | 23.08.2024 18:50:00 | 94.22 | −0.41 | −0.43% | 94.63 | 92.24 | 92.24 | 94.62 | 93.33 | 16 | 5 973 | 8
| | СвердлОбл5 | 23.08.2024 18:42:05 | 92.4 | −0.32 | −0.35% | 92.72 | 93.08 | 92.4 | 93.11 | 92.86 | 59 | 10 958 | 21
| | СвердлОбл6 | 23.08.2024 18:50:00 | 89.85 | −0.05 | −0.06% | 89.9 | 89.85 | 89.85 | 89.85 | 89.85 | 1 | 674 | 1
| | СвердлОбл7 | 23.08.2024 18:50:00 | 93.8 | +0.06 | +0.06% | 93.74 | 93.6 | 93.6 | 93.82 | 93.79 | 34 | 15 944 | 10
| | СвердлОбл8 | 23.08.2024 18:48:27 | 84.81 | +0.39 | +0.46% | 84.42 | 84.71 | 84.41 | 84.81 | 84.54 | 26 | 21 980 | 12
| | СвердлОбл9 | 23.08.2024 18:50:00 | 85.73 | −0.06 | −0.07% | 85.79 | 85.73 | 85.73 | 85.73 | 85.73 | 1 | 686 | 1
| | Светофор | 23.08.2024 18:58:17 | 19.5 | −0.4 | −2.01% | 19.9 | 20 | 19.15 | 20.35 | 19.55 | 116 093 | 2 269 768 | 1 361
| | Светофор п | 23.08.2024 18:49:01 | 38 | +1.7 | +4.68% | 36.3 | 37.15 | 34.15 | 38 | 36.6 | 73 047 | 2 672 015 | 695
| | СветофорП2 | 23.08.2024 18:48:10 | 93.93 | −1.16 | −1.22% | 95.09 | 95.01 | 92.05 | 95.01 | 93.55 | 1 378 | 515 644 | 91
| | СГБ 01 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | СГБ 02 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | СГБ 03 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | СГтранс1Р1 | 23.08.2024 18:50:01 | 98 | −0.2 | −0.20% | 98.2 | 98.41 | 97.75 | 98.42 | 98.02 | 833 | 816 535 | 61
| | СДЭКГлБП01 | 23.08.2024 18:48:32 | 86.57 | −0.41 | −0.47% | 86.98 | 86.99 | 86.3 | 87.39 | 87.01 | 1 641 | 1 427 760 | 72
| | СеверстБ06 | 23.08.2024 18:48:25 | 89.44 | −0.73 | −0.81% | 90.17 | 90.43 | 89.08 | 90.43 | 89.6 | 95 | 85 116 | 49
| | СеверстБ07 | 11.07.2024 18:48:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СевСт-ао | 23.08.2024 23:50:03 | 1 253.2 | −39.6 | −3.06% | 1 292.8 | 1 285 | 1 234.6 | 1 298 | 1 259 | 1 309 361 | 1 648 813 133 | 44 176
| | Сегежа | 23.08.2024 23:50:03 | 1.808 | −0.072 | −3.83% | 1.88 | 1.896 | 1.757 | 1.897 | 1.808 | 1 031 487 400 | 1 864 738 933 | 59 604
| | Сегежа2P1R | 23.08.2024 18:48:37 | 94.66 | +0.36 | +0.38% | 94.3 | 93.56 | 93.12 | 95.5 | 94.71 | 4 851 | 4 594 265 | 219
| | Сегежа2P2R | 09.07.2024 18:08:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Сегежа2P3R | 23.08.2024 18:50:01 | 94.84 | −0.71 | −0.74% | 95.55 | 95.56 | 94.5 | 95.78 | 95.13 | 285 | 271 115 | 57
| | Сегежа2P4R | 23.08.2024 18:50:01 | 94.85 | +0.42 | +0.44% | 94.43 | 95.25 | 94.01 | 95.26 | 94.89 | 531 | 503 845 | 102
| | Сегежа2P5R | 23.08.2024 18:50:01 | 71.69 | −0.58 | −0.80% | 72.27 | 72 | 71.45 | 72.45 | 71.88 | 6 452 | 4 638 000 | 347
| | Сегежа2P6R | 15.08.2024 18:48:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Сегежа3P1R | 23.08.2024 18:48:27 | 69.0001 | +1.1851 | +1.75% | 67.815 | 70.9999 | 69.0001 | 70.9999 | 70.2279 | 24 | 201 378 | 12
| | Сегежа3P2R | 23.08.2024 18:50:01 | 84.59 | −0.24 | −0.28% | 84.83 | 84.62 | 84.53 | 85.07 | 84.89 | 5 300 | 4 499 046 | 233
| | Сегежа3P3R | 23.08.2024 18:48:02 | 97.98 | −0.1 | −0.10% | 98.08 | 98.04 | 97.08 | 98.5 | 98.22 | 282 | 276 981 | 39
| | Сегежа3P4R | 23.08.2024 18:50:02 | 98.82 | −0.31 | −0.31% | 99.13 | 99.12 | 98.73 | 99.26 | 99 | 444 | 439 550 | 49
| | СейфФин1P1 | 23.08.2024 18:50:03 | N/A | | | 98.14 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Селигдар | 23.08.2024 23:50:03 | 51.22 | −0.17 | −0.33% | 51.39 | 51.41 | 50.62 | 52.57 | 51.57 | 2 847 010 | 146 806 361 | 7 943
| | Селигдар1Р | 23.08.2024 18:50:01 | 90.95 | +0.25 | +0.28% | 90.7 | 91.06 | 90.67 | 91.5 | 90.86 | 5 333 | 4 845 302 | 301
| | СЕЛЛСерв01 | 23.08.2024 18:50:01 | 100.05 | +1.44 | +1.46% | 98.61 | 98.61 | 98.05 | 101.94 | 99.95 | 799 | 718 754 | 58
| | СЕЛЛСерв02 | 23.08.2024 18:50:01 | 89.04 | −0.96 | −1.07% | 90 | 89 | 88 | 89.99 | 88.46 | 409 | 361 782 | 47
| | СЕЛЛСерв1 | 23.08.2024 18:50:02 | 98.09 | −0.02 | −0.02% | 98.11 | 98.01 | 98 | 98.88 | 98.32 | 905 | 889 776 | 210
| | СЕРГВ БО-1 | 23.08.2024 18:50:02 | 98.79 | +0.9 | +0.92% | 97.89 | 97.6 | 96.5 | 98.79 | 97.5 | 289 | 281 786 | 44
| | СЗКК 03 | 23.08.2024 18:50:00 | 90.69 | −0.02 | −0.02% | 90.71 | 90.69 | 90.69 | 90.69 | 90.69 | 1 | 643 | 1
| | СЗКК 04 | 23.08.2024 18:50:00 | 91.73 | +1.61 | +1.79% | 90.12 | 91.73 | 91.73 | 91.73 | 91.73 | 1 | 650 | 1
| | СИБАВТО1Р1 | 23.08.2024 18:50:01 | 91.6 | +0.16 | +0.17% | 91.44 | 93.25 | 91.01 | 93.25 | 91.63 | 429 | 393 109 | 79
| | СИБАВТО1Р2 | 23.08.2024 18:50:01 | 83.95 | −0.35 | −0.42% | 84.3 | 84.33 | 82.56 | 84.45 | 83.68 | 183 | 153 128 | 55
| | СИБАВТО1Р3 | 23.08.2024 18:50:02 | 89.39 | −0.01 | −0.01% | 89.4 | 89.52 | 88.64 | 89.59 | 88.98 | 1 262 | 1 122 894 | 203
| | СибКХП 1P1 | 23.08.2024 18:48:37 | 100.2 | −0.72 | −0.71% | 100.92 | 100.51 | 100.2 | 100.51 | 100.3 | 86 | 86 258 | 16
| | СибКХП 1P2 | 23.08.2024 18:50:02 | 92.49 | −0.81 | −0.87% | 93.3 | 93.31 | 90.95 | 93.31 | 92.06 | 233 | 214 506 | 52
| | СибСтекП02 | 23.08.2024 18:48:33 | 97.51 | −0.24 | −0.25% | 97.75 | 98.4 | 97.07 | 98.4 | 97.68 | 34 | 215 864 | 19
| | СибСтекП03 | 23.08.2024 18:50:01 | 98.5 | 0 | 0% | 98.5 | 98.5 | 98.5 | 98.7 | 98.6 | 305 | 300 739 | 57
| | СибСтекП04 | 23.08.2024 18:45:24 | 92.85 | −2.34 | −2.46% | 95.19 | 95.69 | 88 | 95.69 | 93.21 | 1 289 | 1 201 478 | 222
| | СибурХ Б03 | 23.08.2024 18:50:01 | 91.35 | −0.39 | −0.43% | 91.74 | 91.46 | 91.34 | 91.65 | 91.36 | 594 | 542 685 | 20
| | СибурХ1Р01 | 23.08.2024 18:48:06 | 90.2 | −0.03 | −0.03% | 90.23 | 90.12 | 89.36 | 90.2 | 90.06 | 176 | 158 498 | 67
| | СибурХБО06 | 23.08.2024 18:50:01 | N/A | | | 97.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СибурХБО07 | 17.07.2024 18:31:32 | N/A | | | 92.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СибурХБО08 | 10.06.2024 18:50:01 | N/A | | | 88.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СибурХБО09 | 26.06.2024 13:51:55 | N/A | | | 84.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СибурХБО10 | 07.06.2024 11:47:38 | N/A | | | 80.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СибурХБО11 | 31.05.2024 18:50:01 | N/A | | | 76.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СибурХБО12 | 03.04.2024 18:48:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СибурХБО13 | 18.01.2024 18:48:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СибурХБО14 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | СибЭнМаш01 | 23.08.2024 18:48:18 | 98.1 | −0.39 | −0.40% | 98.49 | 97.42 | 97.34 | 98.36 | 97.62 | 329 | 321 156 | 46
| | СИЛ 1P03 | 23.08.2024 18:48:24 | 97.19 | −0.08 | −0.08% | 97.27 | 97.27 | 96.14 | 97.27 | 96.61 | 168 | 30 431 | 11
| | СИМПЛСК1Р1 | 23.08.2024 18:50:02 | 99.83 | −0.07 | −0.07% | 99.9 | 100 | 99.36 | 100.28 | 100.03 | 4 186 | 4 187 258 | 94
| | СИНАРАБ1 | 23.08.2024 18:50:02 | 98.86 | +0.46 | +0.47% | 98.4 | 99.98 | 98.86 | 99.98 | 99.44 | 5 | 4 972 | 3
| | Систем1P10 | 23.08.2024 18:50:00 | 90.04 | −0.21 | −0.23% | 90.25 | 89.97 | 89.92 | 90.56 | 90.19 | 581 | 524 023 | 109
| | Систем1P11 | 23.08.2024 18:48:37 | 82.77 | +1.66 | +2.05% | 81.11 | 81.13 | 81.12 | 84.33 | 83.41 | 9 697 | 8 088 331 | 122
| | Систем1P12 | 23.08.2024 18:50:00 | 97.6 | −0.06 | −0.06% | 97.66 | 97.66 | 97.56 | 97.73 | 97.65 | 4 275 | 4 174 644 | 117
| | Систем1P13 | 23.08.2024 18:49:23 | 96.45 | +0.19 | +0.20% | 96.26 | 96.04 | 96.04 | 96.94 | 96.6 | 502 | 484 913 | 65
| | Систем1P14 | 23.08.2024 18:50:00 | 82.5 | +0.08 | +0.10% | 82.42 | 83.71 | 82.41 | 83.71 | 82.51 | 4 404 | 3 633 676 | 84
| | Систем1P15 | 23.08.2024 18:48:25 | 99.74 | +0.18 | +0.18% | 99.56 | 99.68 | 99.66 | 99.8 | 99.77 | 18 818 | 18 775 356 | 73
| | Систем1P16 | 23.08.2024 18:50:00 | 82.86 | +0.16 | +0.19% | 82.7 | 82.82 | 81.34 | 82.86 | 82.46 | 40 | 32 985 | 21
| | Систем1P17 | 23.08.2024 18:50:00 | 90.7 | −0.4 | −0.44% | 91.1 | 91.1 | 90.69 | 91.24 | 90.95 | 179 | 162 793 | 33
| | Систем1P18 | 23.08.2024 18:48:16 | 98.86 | +0.04 | +0.04% | 98.82 | 98.62 | 98.62 | 98.94 | 98.91 | 91 | 90 006 | 21
| | Систем1P19 | 23.08.2024 18:50:00 | 93.8 | −0.05 | −0.05% | 93.85 | 94.22 | 93.6 | 94.22 | 93.63 | 3 234 | 3 027 955 | 31
| | Систем1P20 | 23.08.2024 18:50:01 | 83.5 | +0.23 | +0.28% | 83.27 | 83.13 | 83.09 | 83.51 | 83.3 | 974 | 811 362 | 28
| | Систем1P21 | 23.08.2024 18:50:01 | 82.43 | +0.13 | +0.16% | 82.3 | 82.32 | 81.98 | 82.5 | 82.3 | 808 | 664 957 | 71
| | Систем1P22 | 23.08.2024 18:48:42 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Систем1P23 | 23.08.2024 18:48:19 | 87.07 | −0.57 | −0.65% | 87.64 | 87.66 | 87 | 87.66 | 87.12 | 442 | 385 054 | 68
| | Систем1P24 | 23.08.2024 18:50:01 | 88.2 | −0.1 | −0.11% | 88.3 | 88.45 | 88.1 | 88.45 | 88.24 | 62 | 54 709 | 16
| | Систем1P26 | 23.08.2024 18:50:01 | 98.94 | −0.06 | −0.06% | 99 | 99 | 98.8 | 99.22 | 98.87 | 8 411 | 8 316 009 | 292
| | Систем1P27 | 23.08.2024 18:50:02 | 98.85 | −0.11 | −0.11% | 98.96 | 99.05 | 98.7 | 99.06 | 98.9 | 651 | 643 810 | 83
| | Систем1P28 | 23.08.2024 18:50:02 | 99 | +0.08 | +0.08% | 98.92 | 99.34 | 98.75 | 99.34 | 98.96 | 2 752 | 2 723 255 | 156
| | Систем1P29 | 23.08.2024 18:48:31 | 100.5 | +0.06 | +0.06% | 100.44 | 100.4 | 100.07 | 100.5 | 100.28 | 13 600 | 13 638 280 | 356
| | Систем1P30 | 23.08.2024 18:44:07 | 100.06 | −0.04 | −0.04% | 100.1 | 100.1 | 99.95 | 100.1 | 100.01 | 42 573 | 42 579 449 | 652
| | Систем1P31 | 23.08.2024 18:50:02 | 99.46 | −0.07 | −0.07% | 99.53 | 99.53 | 99.46 | 99.54 | 99.5 | 25 418 | 25 290 433 | 354
| | Система ао | 23.08.2024 23:50:03 | 18.151 | +0.216 | +1.20% | 17.935 | 17.9 | 17.433 | 18.37 | 17.803 | 125 172 900 | 2 228 505 650 | 41 006
| | Система1P8 | 23.08.2024 18:50:00 | 99.61 | −0.29 | −0.29% | 99.9 | 99.94 | 98.05 | 99.94 | 99.39 | 131 | 130 201 | 20
| | Система1P9 | 23.08.2024 18:50:00 | 90.54 | −0.5 | −0.55% | 91.04 | 91.8 | 90 | 91.8 | 90.97 | 481 | 437 567 | 79
| | СистемБ1P1 | 23.08.2024 18:50:00 | 94.81 | +0.87 | +0.93% | 93.94 | 93.08 | 93.02 | 94.81 | 94.51 | 184 | 173 890 | 31
| | СистемБ1P2 | 23.08.2024 18:40:01 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СистемБ1P4 | 23.08.2024 18:50:00 | 96.78 | +0.27 | +0.28% | 96.51 | 95.94 | 95.94 | 96.8 | 96.47 | 60 | 57 882 | 15
| | СистемБ1P5 | 23.08.2024 18:41:14 | 97.36 | −0.13 | −0.13% | 97.49 | 97.43 | 97 | 97.43 | 97.28 | 430 | 418 322 | 31
| | СистемБ1P6 | 23.08.2024 18:50:00 | 87.1 | +0.07 | +0.08% | 87.03 | 87.97 | 86.48 | 87.98 | 87.03 | 142 | 123 580 | 48
| | СистемБ1P7 | 23.08.2024 18:48:27 | 88.83 | +0.14 | +0.16% | 88.69 | 88.7 | 88.68 | 88.88 | 88.75 | 2 105 | 1 868 111 | 74
| | Ситимат01 | 23.08.2024 18:40:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Ситимат02 | 22.08.2024 18:40:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СитиматБ1 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | СитиматБ2 | 29.11.2023 15:06:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СитиматНН | 31.07.2024 15:57:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СитимЮгра1 | 22.05.2024 18:17:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СКБФ 01 | 23.08.2024 18:50:02 | 98.8 | −0.7 | −0.70% | 99.5 | 98.04 | 98.04 | 99 | 98.98 | 232 | 229 631 | 20
| | СКФ 1Р1CNY | 23.08.2024 18:48:19 | 93.1518 | +0.1518 | +0.16% | 93 | 93 | 92.5 | 94 | 93.6374 | 210 | 2 343 806 | 29
| | СКФ ЗО2028 | 23.08.2024 23:50:01 | 82.9728 | −1.327 | −1.57% | 84.2998 | 84 | 82.9728 | 84 | 83.6904 | 554 | 42 325 275 | 19
| | СЛ 002P-01 | 23.08.2024 18:50:01 | 91.01 | −0.82 | −0.89% | 91.83 | 92 | 90.8 | 92 | 91.38 | 6 942 | 6 343 403 | 556
| | Славнеф1Р1 | 23.08.2024 18:50:00 | 91.09 | −0.39 | −0.43% | 91.48 | 91.08 | 91.08 | 91.09 | 91.08 | 46 | 41 897 | 9
| | Славнеф1Р2 | 23.08.2024 18:50:00 | 88.49 | +0.79 | +0.90% | 87.7 | 88.49 | 88.49 | 88.49 | 88.49 | 1 | 885 | 1
| | Славнеф1Р3 | 23.08.2024 18:48:35 | N/A | | | 94.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Славнеф2Р1 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Славнеф2Р2 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Славнеф2Р3 | 19.08.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Славнеф2Р4 | 23.08.2024 18:50:01 | 93.8 | −0.5 | −0.53% | 94.3 | 95.06 | 93.66 | 95.06 | 94.03 | 201 | 189 005 | 32
| | Славнеф2Р5 | 23.08.2024 18:50:02 | 100 | 0 | 0% | 100 | 100.06 | 99.99 | 100.06 | 100 | 78 236 | 78 235 971 | 194
| | Славн-ЯНОС | 23.08.2024 19:00:03 | 20 | −0.05 | −0.25% | 20.05 | 19.9 | 19 | 20 | 19.35 | 33 700 | 651 890 | 83
| | СлавЭКО1Р1 | 23.08.2024 18:48:48 | 97.4 | −0.35 | −0.36% | 97.75 | 97.49 | 96.58 | 97.56 | 97.38 | 1 031 | 1 004 035 | 72
| | Слав-ЯНОСп | 23.08.2024 19:00:03 | 12.8 | −0.62 | −4.62% | 13.42 | 13.36 | 12.54 | 13.36 | 12.92 | 47 100 | 608 576 | 82
| | СМАК БП01 | 23.08.2024 18:50:00 | N/A | | | 100.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СМАК БП02 | 23.08.2024 18:48:46 | 89.11 | −0.19 | −0.21% | 89.3 | 90.51 | 89.11 | 92 | 91.08 | 53 | 48 273 | 12
| | СмартФ1Р01 | 23.08.2024 18:48:19 | 87.01 | −0.19 | −0.22% | 87.2 | 88 | 86.55 | 88 | 87.22 | 200 | 174 436 | 94
| | СмартФ1Р02 | 23.08.2024 18:50:02 | 92.17 | +0.07 | +0.08% | 92.1 | 92.6 | 92.01 | 92.69 | 92.28 | 241 | 222 407 | 79
| | СмартФ1Р03 | 23.08.2024 18:50:02 | 99.41 | −0.19 | −0.19% | 99.6 | 99.55 | 99.3 | 99.77 | 99.51 | 978 | 973 242 | 140
| | СМЗ-ао | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | СНХТ БО-02 | 23.08.2024 18:48:14 | 104.1 | −0.65 | −0.62% | 104.75 | 104.89 | 103.8 | 104.9 | 104.12 | 1 461 | 1 521 202 | 133
| | СНХТ БО-03 | 23.08.2024 18:48:40 | 99.3 | +0.79 | +0.80% | 98.51 | 98.51 | 98.15 | 99.34 | 98.87 | 478 | 472 591 | 86
| | СОБИЛИЗ1Р1 | 23.08.2024 18:48:35 | 98.28 | −0.03 | −0.03% | 98.31 | 96.76 | 96.76 | 99.07 | 98.47 | 271 | 114 743 | 76
| | СОБИЛИЗ1Р2 | 23.08.2024 18:50:01 | 93.84 | −0.22 | −0.23% | 94.06 | 94.07 | 93.5 | 94.07 | 93.82 | 361 | 216 770 | 68
| | СОБИЛИЗ1Р3 | 23.08.2024 18:48:49 | 95.01 | −0.07 | −0.07% | 95.08 | 94.83 | 94.68 | 95.6 | 94.97 | 302 | 235 190 | 56
| | СОБИЛИЗ1Р4 | 23.08.2024 18:48:37 | 97.15 | −0.13 | −0.13% | 97.28 | 97.88 | 97.01 | 97.88 | 97.21 | 301 | 248 701 | 87
| | СОБИЛИЗ1Р5 | 23.08.2024 18:48:32 | 95.95 | +0.34 | +0.36% | 95.61 | 95.61 | 95.22 | 95.95 | 95.74 | 427 | 408 815 | 53
| | СовкмЛ П05 | 15.08.2024 18:48:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СовкмЛ П06 | 23.08.2024 18:50:01 | 94.03 | +0.63 | +0.67% | 93.4 | 92.02 | 92.02 | 99.99 | 93.48 | 169 | 157 977 | 29
| | СовкмЛ П07 | 23.08.2024 18:50:02 | 100 | | | N/A | 100.6 | 99.96 | 100.77 | 99.59 | 242 050 | 242 056 756 | 1 576
| | Совком 1В2 | 23.08.2024 18:40:01 | N/A | | | 71.6001 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Совком 2В3 | 19.08.2024 18:48:31 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Совком БО5 | 23.08.2024 18:48:17 | 100.3 | +0.69 | +0.69% | 99.61 | 99.77 | 99.76 | 100.3 | 100.1 | 8 | 8 008 | 3
| | Совкомбанк | 23.08.2024 23:50:03 | 13.665 | −0.235 | −1.69% | 13.9 | 13.88 | 13.31 | 13.94 | 13.54 | 37 411 000 | 506 761 022 | 17 758
| | СовкомБОП1 | 23.08.2024 18:50:00 | 99.94 | −0.02 | −0.02% | 99.96 | 99.97 | 99.94 | 99.97 | 99.96 | 78 | 77 967 | 11
| | СовкомБОП2 | 23.08.2024 18:50:00 | 100.1 | +0.1 | +0.10% | 100 | 100.99 | 97.08 | 101 | 100.43 | 23 | 23 098 | 9
| | СовкомБОП4 | 23.08.2024 18:50:01 | 99.75 | +0.05 | +0.05% | 99.7 | 99.7 | 99.69 | 99.79 | 99.75 | 4 092 | 4 081 764 | 127
| | СовкомЗО-1 | 23.08.2024 23:50:01 | 79.6734 | +0.6734 | +0.85% | 79 | 81.062 | 79.6734 | 81.062 | 80.0563 | 6 | 438 491 | 6
| | СовкомЗО-2 | 23.08.2024 23:50:01 | 85 | −0.5 | −0.58% | 85.5 | 86.0231 | 85 | 86.0231 | 85.4446 | 8 | 624 006 | 8
| | СовкомЗО-3 | 23.08.2024 23:50:01 | N/A | | | 32 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СовкомЗО-4 | 23.08.2024 23:50:01 | 95.5755 | −0.5246 | −0.55% | 96.1001 | 96.0979 | 95.5 | 97.3221 | 95.871 | 25 | 2 187 970 | 14
| | СовкомТ2-1 | 23.08.2024 18:40:02 | N/A | | | 76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Совкомфлот | 23.08.2024 23:50:03 | 94.07 | −5.51 | −5.53% | 99.58 | 99.58 | 93.32 | 99.77 | 95.42 | 9 226 340 | 880 333 181 | 43 395
| | СоврАрБиз2 | 23.08.2024 19:00:03 | N/A | | | 185 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СоврАрБиз3 | 23.08.2024 19:00:03 | 705 | +5 | +0.71% | 700 | 700 | 695 | 705 | 700 | 26 353 | 18 448 855 | 22
| | Солид БО-2 | 23.08.2024 18:50:00 | 120 | −1.01 | −0.83% | 121.01 | 120 | 120 | 120 | 120 | 1 | 1 200 | 1
| | СолидРент2 | 07.04.2023 18:08:53 | N/A | | | 4 520 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СОЛЛЕРС | 23.08.2024 23:50:03 | 733 | −5 | −0.68% | 738 | 738 | 700 | 741 | 715.5 | 142 686 | 102 090 749 | 7 192
| | СолЛиз БО1 | 23.08.2024 18:48:27 | 99.99 | 0 | 0% | 99.99 | 99.98 | 99.98 | 99.99 | 99.99 | 26 | 25 997 | 5
| | СолЛиз БО2 | 23.08.2024 18:47:58 | 99.04 | −0.23 | −0.23% | 99.27 | 99.21 | 99.04 | 99.46 | 99.33 | 1 385 | 1 306 989 | 71
| | СолЛиз01 | 23.08.2024 18:50:03 | 94.5 | +0.04 | +0.04% | 94.46 | 94.5 | 94.5 | 94.5 | 94.5 | 1 | 567 | 1
| | СолЛизБО07 | 23.08.2024 18:48:48 | 93.55 | +0.89 | +0.96% | 92.66 | 92.75 | 92.53 | 93.55 | 92.73 | 151 | 105 013 | 34
| | СОЛСВЕТ1Р1 | 23.08.2024 18:45:24 | 98.69 | +0.03 | +0.03% | 98.66 | 98.64 | 98.04 | 98.95 | 98.5 | 2 076 | 2 044 879 | 269
| | СолтонБО01 | 23.08.2024 18:48:29 | 98.79 | −0.04 | −0.04% | 98.83 | 98.87 | 95.72 | 98.87 | 96.39 | 27 | 26 025 | 9
| | СОПФ ФПФ 1 | 23.08.2024 18:48:19 | N/A | | | 80.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Соц.разв01 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Соц.разв02 | 23.08.2024 18:50:00 | 96.65 | −0.1 | −0.10% | 96.75 | 96.32 | 95.39 | 96.65 | 95.96 | 37 | 17 043 | 7
| | СПБ Биржа | 23.08.2024 23:50:03 | 114.8 | −3.9 | −3.29% | 118.7 | 119.1 | 111.6 | 121 | 114.5 | 3 346 219 | 383 231 279 | 22 048
| | СПбГО35001 | 23.08.2024 18:50:00 | 95.35 | +0.05 | +0.05% | 95.3 | 95.3 | 95.22 | 95.35 | 95.35 | 15 225 | 9 726 237 | 50
| | СПбГО35002 | 23.08.2024 18:50:00 | 86.2 | 0 | 0% | 86.2 | 86.46 | 86.2 | 86.47 | 86.41 | 42 | 18 146 | 9
| | СПбГО35003 | 23.08.2024 18:48:30 | 80.85 | −0.86 | −1.05% | 81.71 | 81.32 | 80.76 | 81.65 | 81.24 | 135 | 76 768 | 45
| | СПбГО35004 | 23.08.2024 18:40:02 | N/A | | | 103.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СПМК БО-01 | 23.08.2024 18:50:01 | 95.7 | −0.05 | −0.05% | 95.75 | 95.72 | 95.7 | 95.93 | 95.74 | 355 | 339 891 | 42
| | СПМК БО-02 | 23.08.2024 18:50:01 | 86.29 | −0.65 | −0.75% | 86.94 | 87.22 | 86.15 | 87.22 | 86.37 | 226 | 195 196 | 43
| | СПРИНТ-01 | 23.08.2024 18:47:20 | 92.04 | −0.21 | −0.23% | 92.25 | 92.38 | 91.73 | 92.38 | 91.97 | 166 | 152 677 | 68
| | СПРИНТ-02 | 23.08.2024 18:50:02 | 98.25 | −0.03 | −0.03% | 98.28 | 98.28 | 97.82 | 98.29 | 98.11 | 677 | 664 212 | 82
| | СтаврКрай4 | 23.08.2024 18:50:00 | 89.27 | +0.27 | +0.30% | 89 | 89.27 | 89.27 | 89.27 | 89.27 | 8 | 5 356 | 1
| | СтаврЭнСб | 23.08.2024 18:54:44 | 2.61 | −0.04 | −1.51% | 2.65 | 2.625 | 2.59 | 2.71 | 2.635 | 635 000 | 1 673 950 | 139
| | СтаврЭнСбп | 23.08.2024 18:54:06 | 2.97 | +0.03 | +1.02% | 2.94 | 2.954 | 2.908 | 3.026 | 2.99 | 1 459 000 | 4 362 154 | 201
| | СТГ | 23.08.2024 23:50:03 | 1.957 | −0.0485 | −2.42% | 2.0055 | 1.9805 | 1.873 | 2 | 1.9235 | 12 314 000 | 23 687 427 | 9 978
| | СТМ 1P2 | 23.08.2024 18:45:10 | 83.2 | +0.21 | +0.25% | 82.99 | 83.56 | 82.8 | 83.57 | 83.08 | 4 316 | 3 585 913 | 231
| | СТМ 1P3 | 23.08.2024 18:48:22 | 90.55 | −0.38 | −0.42% | 90.93 | 91.09 | 90.55 | 91.09 | 90.72 | 1 035 | 938 909 | 44
| | СТМ 1P4 | 23.08.2024 18:47:03 | 94.8 | −0.45 | −0.47% | 95.25 | 95.26 | 94.73 | 95.28 | 95.22 | 3 583 | 3 411 596 | 166
| | СтражУрСод | 16.08.2024 19:00:02 | N/A | | | 12 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Страна 02 | 23.08.2024 18:40:14 | 91.9 | −0.11 | −0.12% | 92.01 | 92.05 | 91.88 | 93.47 | 92.58 | 742 | 686 936 | 150
| | Сульфур1P1 | 23.08.2024 18:48:55 | 100.01 | −0.17 | −0.17% | 100.18 | 100.18 | 99.99 | 100.2 | 100.13 | 9 029 | 9 040 422 | 561
| | Сургнфгз | 23.08.2024 23:50:03 | 24.275 | −0.44 | −1.78% | 24.715 | 24.675 | 23.505 | 25.12 | 24.335 | 72 700 000 | 1 769 321 480 | 27 277
| | Сургнфгз-п | 23.08.2024 23:50:03 | 49.395 | +0.4 | +0.82% | 48.995 | 48.685 | 48.37 | 49.645 | 48.985 | 30 675 700 | 1 502 661 992 | 32 645
| | СУЭК-Ф1P3R | 23.08.2024 18:50:00 | N/A | | | 99.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СУЭК-Ф1P5R | 23.08.2024 18:48:17 | 95.08 | +0.05 | +0.05% | 95.03 | 95.11 | 95.08 | 95.24 | 95.09 | 1 410 | 1 340 772 | 24
| | СУЭК-Ф1P6R | 23.08.2024 18:48:35 | 95.4 | −0.2 | −0.21% | 95.6 | 94.24 | 94.24 | 95.4 | 95.21 | 8 | 7 617 | 5
| | СУЭК-Ф1P7R | 23.08.2024 18:48:03 | N/A | | | 88.002 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Сферфин1P1 | 23.08.2024 18:50:00 | 99.9 | 0 | 0% | 99.9 | 99.9 | 99.9 | 99.9 | 99.9 | 35 | 34 965 | 3
| | Сферфин1P2 | 23.08.2024 18:50:00 | 99.9 | −0.1 | −0.10% | 100 | 99.9 | 99.9 | 99.9 | 99.9 | 17 | 16 983 | 2
| | Сферфин1P3 | 23.08.2024 18:50:00 | 99.95 | −0.05 | −0.05% | 100 | 99.95 | 99.95 | 99.95 | 99.95 | 15 | 14 993 | 1
| | СФНАрБиз7 | 23.08.2024 19:00:03 | 70 200 | +200 | +0.29% | 70 000 | 70 000 | 69 600 | 70 600 | 70 000 | 28 | 1 962 600 | 18
| | СФНАрБизн | 23.08.2024 19:00:02 | N/A | | | 470 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 05 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 06 | 25.01.2024 18:48:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 07 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 08 | 23.05.2024 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 09 | 08.07.2024 18:48:38 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 10 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 11 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 12 | 29.12.2023 18:48:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 13 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 14 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 15 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 16 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 18 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 19 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 20 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 21 | 29.05.2024 18:40:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 22 | 20.06.2024 18:40:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 23 | 26.07.2024 18:40:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 24 | 09.08.2024 18:40:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 25 | 23.08.2024 18:40:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 28 | 07.06.2024 18:40:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 29 | 28.06.2024 18:40:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 30 | 12.08.2024 18:40:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 36 | 23.08.2024 18:40:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО МО 01 | 04.03.2024 18:48:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО ОФ 01 | 16.08.2024 16:08:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО СБ 01 | 23.08.2024 18:48:17 | N/A | | | 86.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО СФ 01 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФООптФин1 | 16.07.2024 18:48:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФОТЕМП 01 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СЭЗ 1P2 | 23.08.2024 18:48:28 | 84.36 | −0.26 | −0.31% | 84.62 | 84.4 | 84.36 | 84.97 | 84.72 | 330 | 279 583 | 18
| | СэтлГрБ1P4 | 23.08.2024 18:50:01 | 95.09 | +0.24 | +0.25% | 94.85 | 94.98 | 94.69 | 96.29 | 95.37 | 326 | 310 913 | 64
| | СэтлГрБ2P1 | 23.08.2024 18:50:01 | 93.85 | −0.01 | −0.01% | 93.86 | 93.86 | 93.67 | 94.05 | 93.84 | 1 090 | 1 022 855 | 139
| | СэтлГрБ2P2 | 23.08.2024 18:48:30 | 89.7 | +0.45 | +0.50% | 89.25 | 89.65 | 89.27 | 90.3 | 89.72 | 2 134 | 1 914 608 | 276
| | СэтлГрБ2P3 | 23.08.2024 18:50:02 | 93.43 | −0.08 | −0.09% | 93.51 | 93.67 | 93.43 | 93.8 | 93.63 | 4 492 | 4 206 046 | 482
| | Т1 001Р-01 | 23.08.2024 18:50:01 | 97.52 | −0.18 | −0.18% | 97.7 | 98.08 | 97.34 | 98.08 | 97.55 | 242 | 236 072 | 61
| | ТАЛАНФБ1P3 | 23.08.2024 18:50:01 | 96.76 | −0.22 | −0.23% | 96.98 | 97.29 | 95.77 | 97.29 | 96.56 | 2 786 | 1 748 631 | 127
| | ТАЛК001P01 | 23.08.2024 18:50:02 | 97.82 | +0.64 | +0.66% | 97.18 | 97.19 | 96.16 | 98.83 | 97.37 | 586 | 570 576 | 118
| | ТАЛК001P02 | 23.08.2024 18:48:55 | 100.1 | 0 | 0% | 100.1 | 100.1 | 100.1 | 100.1 | 100.1 | 3 | 3 003 | 2
| | ТамбовОб17 | 23.08.2024 18:48:26 | 91.44 | +0.45 | +0.49% | 90.99 | 90.99 | 90.1 | 91.44 | 90.81 | 6 | 3 814 | 5
| | ТамбЭнСб | 23.08.2024 18:54:44 | 1.594 | −0.056 | −3.39% | 1.65 | 1.65 | 1.59 | 1.65 | 1.604 | 244 000 | 391 288 | 76
| | ТамбЭнСб-п | 23.08.2024 18:54:44 | 0.856 | −0.054 | −5.93% | 0.91 | 0.9 | 0.842 | 0.9 | 0.858 | 680 000 | 584 060 | 44
| | Татнфт 3ао | 23.08.2024 23:50:03 | 596.6 | −5.1 | −0.85% | 601.7 | 604 | 586.5 | 605.9 | 597.8 | 3 458 376 | 2 067 358 591 | 51 351
| | Татнфт 3ап | 23.08.2024 23:50:03 | 592.9 | −3.9 | −0.65% | 596.8 | 597 | 584.2 | 603 | 596.3 | 688 182 | 410 358 481 | 23 297
| | ТатнхимP01 | 23.08.2024 18:50:01 | 99.26 | −0.11 | −0.11% | 99.37 | 99.35 | 99.24 | 99.69 | 99.48 | 842 | 837 591 | 75
| | ТатнхимP02 | 23.08.2024 18:50:02 | 99.03 | −0.38 | −0.38% | 99.41 | 99.41 | 99.01 | 99.5 | 99.24 | 1 312 | 1 302 002 | 160
| | Таттел. ао | 23.08.2024 18:59:07 | 0.751 | −0.017 | −2.21% | 0.768 | 0.769 | 0.75 | 0.78 | 0.7615 | 9 938 000 | 7 570 115 | 929
| | ТГК-1 | 23.08.2024 23:50:03 | 0.006966 | −0.000274 | −3.78% | 0.00724 | 0.007306 | 0.006666 | 0.007306 | 0.006974 | 16 433 800 000 | 114 605 649 | 6 194
| | ТГК-14 | 23.08.2024 18:54:44 | 0.01014 | −0.00059 | −5.50% | 0.01073 | 0.01072 | 0.01007 | 0.01072 | 0.0103 | 3 610 500 000 | 37 180 254 | 2 482
| | ТГК-14 1Р1 | 23.08.2024 18:50:01 | 93.53 | −0.23 | −0.25% | 93.76 | 93.59 | 92.77 | 93.59 | 93.37 | 2 447 | 2 284 803 | 272
| | ТГК-14 1Р2 | 23.08.2024 18:50:01 | 89.03 | −0.88 | −0.98% | 89.91 | 89.81 | 88.28 | 89.9 | 88.92 | 828 | 736 263 | 115
| | ТГК-1БО1P1 | 23.08.2024 18:50:01 | 91.19 | +0.9 | +1.00% | 90.29 | 92.59 | 91.19 | 92.59 | 91.44 | 23 | 21 031 | 10
| | ТГК-2 | 23.08.2024 18:54:45 | 0.009535 | −0.000635 | −6.24% | 0.01017 | 0.01024 | 0.009455 | 0.01024 | 0.009725 | 2 234 000 000 | 21 729 100 | 765
| | ТГК-2 ап | 23.08.2024 18:55:04 | 0.0161 | −0.0005 | −3.01% | 0.0166 | 0.0166 | 0.01605 | 0.01671 | 0.01625 | 219 600 000 | 3 568 859 | 437
| | Телеграф | 23.08.2024 19:00:03 | 11.04 | −0.66 | −5.64% | 11.7 | 11.9 | 11 | 11.9 | 11.26 | 567 000 | 6 381 988 | 824
| | Телеграф-п | 23.08.2024 19:00:03 | 8.52 | −0.28 | −3.18% | 8.8 | 8.76 | 8.5 | 8.78 | 8.6 | 343 300 | 2 951 472 | 466
| | ТелХолБ2-2 | 23.08.2024 18:48:32 | 97.98 | +0.08 | +0.08% | 97.9 | 97.91 | 97.9 | 98.49 | 98.14 | 1 380 | 1 354 295 | 72
| | ТелХолБ2-3 | 23.08.2024 18:48:34 | 94.88 | +0.36 | +0.38% | 94.52 | 94.99 | 93.88 | 95.04 | 94.65 | 5 402 | 5 112 838 | 172
| | ТелХолБ2-4 | 23.08.2024 18:40:03 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТелХолБ2-5 | 23.08.2024 18:48:26 | 97.87 | +0.26 | +0.27% | 97.61 | 97.82 | 97.69 | 98 | 97.94 | 3 335 | 3 266 307 | 158
| | ТелХолБ2-6 | 23.08.2024 18:50:02 | 95.89 | −0.28 | −0.29% | 96.17 | 96 | 95.28 | 96.23 | 95.9 | 4 556 | 4 369 312 | 165
| | ТЕХЛиз 1P3 | 23.08.2024 18:50:00 | 93 | −0.48 | −0.51% | 93.48 | 93.71 | 92.61 | 93.78 | 93.45 | 392 | 366 337 | 70
| | ТЕХЛиз 1P4 | 23.08.2024 18:48:36 | 83.6 | −0.2 | −0.24% | 83.8 | 84.1 | 83.45 | 84.5 | 83.67 | 553 | 462 672 | 81
| | ТЕХЛиз 1P5 | 23.08.2024 18:50:01 | 75.91 | −0.08 | −0.11% | 75.99 | 76.93 | 75.9 | 77.14 | 76.12 | 334 | 254 229 | 104
| | ТЕХЛиз 1P6 | 23.08.2024 18:50:02 | 91.93 | −1.85 | −1.97% | 93.78 | 94.48 | 91.19 | 96 | 92.55 | 2 315 | 2 142 434 | 174
| | ТЕХНЛГ 01 | 23.08.2024 18:50:02 | 99.6 | −0.24 | −0.24% | 99.84 | 99.61 | 99.11 | 99.61 | 99.46 | 472 | 469 455 | 86
| | Техпорт01 | 23.08.2024 18:50:01 | 97.06 | +0.51 | +0.53% | 96.55 | 97.91 | 95.6 | 98.01 | 96.29 | 353 | 339 899 | 58
| | Техпорт02 | 23.08.2024 18:50:01 | 86.3 | −0.69 | −0.79% | 86.99 | 87.04 | 85.86 | 87.22 | 86.07 | 1 961 | 1 687 830 | 93
| | Техпорт03 | 23.08.2024 18:50:02 | 93.09 | −0.41 | −0.44% | 93.5 | 93.5 | 92.57 | 93.5 | 92.97 | 1 794 | 1 667 895 | 198
| | ТЗА ао | 23.08.2024 18:54:44 | 226 | −6.5 | −2.80% | 232.5 | 233 | 222.5 | 233 | 227 | 38 170 | 8 667 575 | 429
| | Титан-3 01 | 23.08.2024 18:50:00 | 85.2 | −1.8 | −2.07% | 87 | 88.39 | 83.06 | 88.4 | 86.92 | 8 884 | 1 088 204 | 106
| | Титан-3 02 | 24.05.2024 18:48:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Титан-3 03 | 23.05.2024 18:48:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Титан-5 А | 23.08.2024 18:50:01 | 82.07 | −1.96 | −2.33% | 84.03 | 84.03 | 81.04 | 84.07 | 82.37 | 459 | 235 606 | 66
| | Титан-5 Б | 25.06.2024 18:48:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Титан-5 В | 29.07.2024 18:48:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТКБ СУБ-ЗО | 23.08.2024 18:39:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТКБИП Сбал | 23.08.2024 19:00:02 | 8 746 | −706 | −7.47% | 9 452 | 8 746 | 8 746 | 8 746 | 8 746 | 1 | 8 746 | 1
| | ТКЗамещОбл | 23.08.2024 19:00:03 | 943 | −22 | −2.28% | 965 | 966.5 | 939.5 | 966.5 | 951 | 2 351 | 2 235 655 | 269
| | ТКЗКК ап | 23.08.2024 19:00:03 | 13.4 | −0.18 | −1.33% | 13.58 | 13.58 | 13.34 | 13.66 | 13.48 | 9 600 | 129 428 | 39
| | ТКК кл. А1 | 29.07.2024 16:31:49 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТКК кл. А2 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТКК кл. А3 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТКК кл. А4 | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТКК кл.Б | 23.05.2024 18:48:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТКСХолд ао | 23.08.2024 23:50:03 | 2 530 | −45 | −1.75% | 2 575 | 2 580 | 2 481.5 | 2 589 | 2 534.5 | 2 634 024 | 6 677 595 360 | 88 110
| | ТКХ БО-П02 | 01.07.2024 17:58:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТМК 1P03 | 23.08.2024 18:48:31 | 96.96 | −0.04 | −0.04% | 97 | 96.99 | 90.18 | 96.99 | 95.28 | 4 | 3 811 | 4
| | ТМК ао | 23.08.2024 23:50:03 | 120.48 | −4.04 | −3.24% | 124.52 | 124.54 | 113.24 | 124.96 | 119.68 | 7 244 640 | 867 032 860 | 24 430
| | ТМК БО-5 | 23.08.2024 18:50:00 | 99.45 | +0.82 | +0.83% | 98.63 | 99.49 | 98.64 | 99.49 | 99.41 | 14 | 13 918 | 10
| | ТМК БО-7 | 23.08.2024 18:50:00 | 93.88 | −0.17 | −0.18% | 94.05 | 93.91 | 93.88 | 94.12 | 93.88 | 3 133 | 2 941 281 | 17
| | ТМК ЗО2027 | 23.08.2024 23:50:01 | 85.9999 | −1.0001 | −1.15% | 87 | 86.5 | 85.2 | 86.5 | 85.3387 | 101 | 7 868 314 | 19
| | ТНСэКубань | 23.08.2024 19:00:03 | 450.5 | −29.5 | −6.15% | 480 | 477.5 | 450 | 479.5 | 460.5 | 4 830 | 2 223 870 | 281
| | ТНСэМаЭл-п | 23.08.2024 19:00:03 | 59 | −1.9 | −3.12% | 60.9 | 61 | 59 | 61 | 59.8 | 10 200 | 610 020 | 52
| | ТНСэнВорон | 23.08.2024 18:58:45 | 473.5 | −32 | −6.33% | 505.5 | 506 | 471 | 514 | 485.5 | 24 370 | 11 830 010 | 855
| | ТНСэнВор-п | 23.08.2024 18:54:47 | 149.4 | −4.4 | −2.86% | 153.8 | 152 | 149.2 | 155.8 | 150.8 | 3 980 | 600 414 | 107
| | ТНСэнМарЭл | 23.08.2024 19:00:03 | 60.1 | −1 | −1.64% | 61.1 | 60.4 | 59.5 | 61.2 | 60 | 5 700 | 342 270 | 37
| | ТНСэнНН ао | 23.08.2024 19:00:03 | 3 980 | −180 | −4.33% | 4 160 | 4 160 | 3 940 | 4 210 | 4 070 | 56 | 227 890 | 43
| | ТНСэнНН ап | 23.08.2024 19:00:03 | 1 414 | −22 | −1.53% | 1 436 | 1 412 | 1 412 | 1 448 | 1 422 | 107 | 152 092 | 35
| | ТНСэнрг ао | 23.08.2024 18:54:44 | 2 670 | −35 | −1.29% | 2 705 | 2 680 | 2 630 | 2 705 | 2 670 | 254 | 678 410 | 130
| | ТНСэнРст | 23.08.2024 18:55:04 | 3.37 | −0.07 | −2.03% | 3.44 | 3.46 | 3.355 | 3.475 | 3.41 | 194 000 | 661 150 | 72
| | ТНСэнРст-п | 23.08.2024 18:54:47 | 1.77 | −0.11 | −5.85% | 1.88 | 1.942 | 1.628 | 1.942 | 1.84 | 1 122 000 | 2 064 794 | 222
| | ТНСэнЯр | 23.08.2024 18:54:44 | 852 | −28 | −3.18% | 880 | 914 | 850 | 916 | 868 | 180 | 156 160 | 18
| | ТНСэнЯр-п | 23.08.2024 18:54:45 | 215.5 | −4.5 | −2.05% | 220 | 219 | 215 | 220 | 217 | 1 050 | 227 885 | 46
| | ТойотаБ1P5 | 23.08.2024 18:50:01 | 97.6 | +0.25 | +0.26% | 97.35 | 97.78 | 97.14 | 97.78 | 97.65 | 724 | 706 989 | 79
| | ТомскАдм 7 | 23.08.2024 18:48:06 | 97 | −0.08 | −0.08% | 97.08 | 97.07 | 97 | 97.19 | 97.07 | 726 | 140 947 | 48
| | ТомскАдм 8 | 23.08.2024 18:50:00 | 90.28 | −0.44 | −0.49% | 90.72 | 90.7 | 90.28 | 90.7 | 90.63 | 84 | 26 646 | 16
| | ТомскОб 62 | 23.08.2024 18:50:00 | 99.08 | +0.01 | +0.01% | 99.07 | 99.08 | 99.08 | 99.08 | 99.08 | 2 | 495 | 1
| | Томскобл20 | 23.08.2024 18:48:30 | 83.01 | −1.05 | −1.25% | 84.06 | 83.71 | 83.01 | 84.02 | 83.7 | 103 | 51 724 | 19
| | ТП Кир 1P1 | 23.08.2024 18:50:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансКо1P1 | 23.08.2024 18:48:46 | 98.65 | +0.17 | +0.17% | 98.48 | 98.68 | 98.37 | 98.69 | 98.4 | 1 939 | 477 004 | 38
| | ТрансМ БО1 | 23.08.2024 18:50:01 | 101.52 | +0.51 | +0.50% | 101.01 | 100.9 | 100.02 | 102.25 | 100.82 | 550 | 554 517 | 89
| | ТрансМ БО2 | 23.08.2024 18:50:02 | 99.5 | −0.23 | −0.23% | 99.73 | 99.73 | 99.5 | 99.73 | 99.57 | 917 | 913 069 | 175
| | ТрансмхПБ4 | 23.08.2024 18:48:18 | 97.13 | +0.03 | +0.03% | 97.1 | 97.15 | 97.1 | 97.15 | 97.13 | 51 | 49 538 | 10
| | ТрансмхПБ6 | 23.08.2024 18:50:01 | 84.8 | 0 | 0% | 84.8 | 84.54 | 84.54 | 84.84 | 84.79 | 79 | 66 984 | 13
| | ТрансмхПБ7 | 23.08.2024 18:50:01 | 87.5 | −0.4 | −0.46% | 87.9 | 87.42 | 87.39 | 87.94 | 87.76 | 408 | 358 069 | 57
| | Транснф ап | 23.08.2024 23:50:03 | 1 303.5 | −13.5 | −1.03% | 1 317 | 1 317 | 1 278 | 1 320 | 1 294 | 1 034 775 | 1 338 835 293 | 84 855
| | ТрансФ1P01 | 23.08.2024 18:40:01 | N/A | | | 130 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФ1P02 | 23.08.2024 18:48:47 | 98.93 | −0.56 | −0.56% | 99.49 | 98.99 | 98.83 | 98.99 | 98.94 | 15 | 14 841 | 6
| | ТрансФ1P03 | 17.06.2024 18:48:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФ1P04 | 23.08.2024 18:46:02 | 84.13 | −0.63 | −0.74% | 84.76 | 84.6 | 83.9 | 84.85 | 84.38 | 188 | 158 641 | 61
| | ТрансФ1P05 | 23.08.2024 18:40:01 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФ1P07 | 23.08.2024 18:46:01 | 99.41 | +0.11 | +0.11% | 99.3 | 99.48 | 99.1 | 99.69 | 99.34 | 5 523 | 5 486 495 | 183
| | ТрансФ1P08 | 09.08.2024 10:02:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФ1P09 | 23.08.2024 18:48:30 | 91.1 | −9.65 | −9.58% | 100.75 | 91.1 | 91.1 | 91.1 | 91.1 | 1 | 911 | 1
| | ТрансФБО31 | 10.07.2024 16:21:57 | N/A | | | 110 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФБО37 | 23.08.2024 18:50:00 | N/A | | | 123.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФБО39 | 23.08.2024 18:48:24 | 92.48 | +0.47 | +0.51% | 92.01 | 92.52 | 92.48 | 92.52 | 92.5 | 5 | 4 625 | 5
| | ТрансФБО40 | 23.08.2024 18:40:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФБО41 | 23.08.2024 18:40:01 | N/A | | | 95.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТРДБ Б0-01 | 23.08.2024 18:48:34 | 90.47 | +0.57 | +0.63% | 89.9 | 93.03 | 89.17 | 93.03 | 90.49 | 352 | 318 539 | 50
| | ТРЗПИФ | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ТрнфБО1P13 | 23.08.2024 18:48:29 | 81.76 | −0.05 | −0.06% | 81.81 | 82.41 | 81.72 | 82.78 | 82.02 | 255 | 209 143 | 37
| | ТрнфБО1P8 | 23.08.2024 18:50:00 | 90.5 | +0.2 | +0.22% | 90.3 | 90.68 | 90.1 | 91.05 | 90.41 | 788 | 712 399 | 87
| | Удмурт2016 | 23.08.2024 18:50:00 | 91.13 | +0.48 | +0.53% | 90.65 | 91.51 | 90.26 | 91.51 | 90.56 | 267 | 241 802 | 19
| | Ульоб34003 | 23.08.2024 18:48:58 | 88.28 | +0.27 | +0.31% | 88.01 | 88.01 | 87.23 | 88.59 | 88.25 | 254 | 67 244 | 71
| | Ульоб34004 | 23.08.2024 18:48:32 | 87.69 | +0.06 | +0.07% | 87.63 | 87.58 | 87.07 | 88.2 | 87.48 | 67 | 29 305 | 26
| | Ульоб34005 | 23.08.2024 18:50:01 | 88.3 | −0.62 | −0.70% | 88.92 | 88.92 | 88.3 | 89.21 | 88.69 | 219 | 194 236 | 63
| | Ульоб34006 | 23.08.2024 18:50:01 | 95.65 | −0.2 | −0.21% | 95.85 | 96.15 | 95.61 | 96.15 | 95.98 | 2 906 | 1 952 373 | 158
| | Ульоб34008 | 23.08.2024 18:50:02 | 96.67 | −0.51 | −0.52% | 97.18 | 97.9 | 96.27 | 97.9 | 96.85 | 9 078 | 8 791 654 | 508
| | Ульоб35002 | 23.08.2024 18:50:00 | 83.83 | −0.07 | −0.08% | 83.9 | 84.17 | 83.77 | 84.2 | 83.93 | 1 558 | 1 046 094 | 77
| | УльтраБО1 | 23.08.2024 18:50:01 | 93.41 | −0.63 | −0.67% | 94.04 | 94.04 | 93.41 | 94.24 | 93.65 | 174 | 162 954 | 35
| | УльтраБО2 | 23.08.2024 18:50:01 | 95.99 | −0.09 | −0.09% | 96.08 | 96.19 | 95.19 | 96.19 | 95.83 | 85 | 81 454 | 28
| | Ульян.об17 | 23.08.2024 18:50:00 | 97.5 | −0.05 | −0.05% | 97.55 | 97.54 | 97.32 | 99 | 97.75 | 360 | 140 766 | 42
| | УниверИПИФ | 19.06.2020 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Унител БО1 | 23.08.2024 18:50:02 | 87.99 | −1.26 | −1.41% | 89.25 | 88.11 | 87.24 | 88.84 | 87.72 | 284 | 249 123 | 59
| | УралСиб ао | 23.08.2024 18:57:08 | 0.1681 | −0.0009 | −0.53% | 0.169 | 0.17 | 0.1636 | 0.19 | 0.1799 | 175 210 000 | 31 513 451 | 2 447
| | УралСт1Р01 | 23.08.2024 18:48:17 | 91.09 | +0.19 | +0.21% | 90.9 | 91.41 | 90.85 | 91.41 | 90.95 | 418 | 380 173 | 51
| | УралСт1Р02 | 23.08.2024 18:50:01 | 88.51 | −0.09 | −0.10% | 88.6 | 88.89 | 88.35 | 89.03 | 88.62 | 486 | 430 679 | 108
| | УралСт1Р03 | 23.08.2024 18:50:02 | 94.7505 | −0.7496 | −0.78% | 95.5001 | 94.75 | 94.5005 | 96.9 | 96.9366 | 53 | 601 800 | 17
| | УрКаПБО6P | 23.08.2024 18:50:00 | 94.47 | 0 | 0% | 94.47 | 94.8 | 94.02 | 95 | 94.57 | 9 818 | 9 285 077 | 341
| | УрКузница | 23.08.2024 18:54:47 | 25 600 | −700 | −2.66% | 26 300 | 26 400 | 25 600 | 26 400 | 26 250 | 19 | 498 750 | 8
| | УрожайБО03 | 23.08.2024 18:48:24 | 99.02 | −0.22 | −0.22% | 99.24 | 99.24 | 99 | 99.25 | 99.24 | 332 | 329 487 | 10
| | УрожайБО04 | 23.08.2024 18:48:44 | 96.18 | −0.01 | −0.01% | 96.19 | 96.47 | 95.9 | 96.47 | 96.11 | 784 | 753 471 | 169
| | УрожайБО05 | 23.08.2024 18:45:22 | 99.3 | −0.04 | −0.04% | 99.34 | 99.44 | 99.3 | 99.62 | 99.47 | 1 104 | 1 098 188 | 122
| | ФабрФав1P1 | 23.08.2024 18:50:01 | 99.8 | +0.74 | +0.75% | 99.06 | 99.04 | 99.04 | 100 | 99.21 | 254 | 63 001 | 36
| | ФабрФавБО1 | 23.08.2024 18:50:01 | 94.71 | −1.06 | −1.11% | 95.77 | 95.98 | 94.3 | 95.98 | 94.92 | 357 | 338 850 | 29
| | Фармсинтез | 23.08.2024 19:00:03 | 3.86 | −0.215 | −5.28% | 4.075 | 4.09 | 3.86 | 4.09 | 3.955 | 5 702 700 | 22 563 622 | 1 729
| | ФАРМФРД БО | 23.08.2024 18:50:02 | 97.66 | −0.48 | −0.49% | 98.14 | 98.19 | 97.51 | 98.52 | 97.78 | 644 | 629 730 | 134
| | Феррони01 | 23.08.2024 18:50:03 | 100.06 | +0.21 | +0.21% | 99.85 | 99.85 | 99.5 | 100.42 | 99.95 | 1 300 | 1 299 344 | 131
| | Феррони02 | 23.08.2024 18:48:16 | 93.96 | −0.18 | −0.19% | 94.14 | 93.97 | 93.3 | 94.13 | 93.71 | 996 | 653 333 | 80
| | Феррони1P1 | 23.08.2024 18:48:15 | 85.57 | −0.39 | −0.45% | 85.96 | 85.62 | 85.27 | 85.93 | 85.58 | 626 | 482 168 | 125
| | ФеррумБП1 | 23.08.2024 18:48:41 | 97.38 | −1.02 | −1.04% | 98.4 | 98.5 | 96.01 | 98.5 | 97.59 | 334 | 325 945 | 79
| | ФИНСИСТ 01 | 23.08.2024 18:50:01 | 81.13 | −0.74 | −0.90% | 81.87 | 81.87 | 80.5 | 82.38 | 81.59 | 1 675 | 1 366 675 | 320
| | ФИНСИСТ1Р1 | 23.08.2024 18:50:02 | 99.99 | +0.01 | +0.01% | 99.98 | 100.56 | 99.98 | 100.57 | 100 | 183 | 183 001 | 28
| | ФКОНС П02 | 30.09.2022 15:39:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФондКонс | 23.08.2024 23:50:03 | 86.7 | 0 | 0% | 86.7 | 86.7 | 86.7 | 86.8 | 86.75 | 5 520 | 478 856 | 70
| | ФондПервый | 23.08.2024 23:50:03 | 195 | −2 | −1.02% | 197 | 198 | 194 | 198.5 | 197 | 106 | 20 857 | 19
| | ФондПроф | 23.08.2024 23:50:03 | 166.4 | +1 | +0.60% | 165.4 | 166 | 166 | 166.6 | 166 | 574 | 95 306 | 20
| | ФондсубEUR | 23.08.2024 19:00:03 | 5 100 | | | N/A | 5 100 | 5 100 | 5 100 | 5 100 | 561 | 2 861 100 | 4
| | ФондсубUSD | 23.08.2024 19:00:03 | 6 150 | | | N/A | 6 200 | 6 150 | 6 200 | 6 200 | 457 | 2 829 900 | 8
| | ФондСубРуб | 23.08.2024 19:00:03 | N/A | | | 7 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Фордевинд1 | 23.08.2024 18:50:03 | 99.35 | +0.06 | +0.06% | 99.29 | 98.73 | 98.73 | 99.65 | 99.28 | 228 | 117 711 | 26
| | Фордевинд2 | 23.08.2024 18:48:42 | 86.21 | −0.59 | −0.68% | 86.8 | 86.66 | 86.04 | 87.14 | 86.16 | 1 420 | 1 223 470 | 122
| | Фордевинд3 | 23.08.2024 18:45:12 | 83.11 | −0.62 | −0.74% | 83.73 | 83.56 | 82.27 | 83.56 | 82.98 | 561 | 465 542 | 119
| | Фордевинд4 | 23.08.2024 18:45:27 | 85.47 | −0.77 | −0.89% | 86.24 | 86.16 | 85.05 | 86.23 | 85.34 | 916 | 781 682 | 142
| | Фордевинд5 | 23.08.2024 18:48:35 | 97.06 | −0.13 | −0.13% | 97.19 | 97.3 | 96.7 | 97.3 | 96.97 | 1 199 | 1 162 683 | 168
| | Фордевинд6 | 23.08.2024 18:48:26 | 100.01 | 0 | 0% | 100.01 | 100.19 | 99.86 | 100.2 | 99.98 | 361 | 360 943 | 38
| | ФосА1П1USD | 23.08.2024 18:48:45 | 93.6797 | +0.6588 | +0.71% | 93.0209 | 93.0301 | 92.3 | 95.6499 | 93.2591 | 685 | 5 831 710 | 112
| | ФосАгро ао | 23.08.2024 23:50:03 | 5 120 | −105 | −2.01% | 5 225 | 5 230 | 5 058 | 5 310 | 5 152 | 105 696 | 544 528 678 | 19 651
| | ФосАгро П1 | 23.08.2024 18:45:12 | 89.05 | +0.21 | +0.24% | 88.84 | 88.84 | 88.84 | 89.5 | 89.04 | 1 381 | 1 229 595 | 98
| | ФосАЗО25-Д | 23.08.2024 23:50:01 | 97.2012 | +0.4012 | +0.41% | 96.8 | 97.9851 | 97.2012 | 97.9851 | 97.8292 | 115 | 10 270 238 | 11
| | ФосАЗО28-Д | 23.08.2024 23:50:01 | 80.2501 | −0.3062 | −0.38% | 80.5563 | 80.6603 | 80.2501 | 81.8419 | 81.2005 | 61 | 4 521 709 | 25
| | ФПК 1P-03 | 23.08.2024 18:45:22 | 99.95 | −0.02 | −0.02% | 99.97 | 99.83 | 99.61 | 99.99 | 99.9 | 250 | 249 761 | 20
| | ФПК 1P-05 | 23.08.2024 18:48:08 | 99.19 | +0.22 | +0.22% | 98.97 | 98.89 | 98.89 | 99.19 | 99 | 5 | 4 950 | 3
| | ФПК 1P-07 | 23.08.2024 18:48:35 | 84.86 | −1.64 | −1.90% | 86.5 | 84.86 | 84.86 | 84.86 | 84.86 | 2 | 1 697 | 1
| | ФСК РС Б2 | 19.08.2024 10:24:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК РС Б3 | 23.08.2024 18:50:00 | 98.74 | −0.18 | −0.18% | 98.92 | 98.74 | 98.74 | 98.74 | 98.74 | 1 | 987 | 1
| | ФСК РС Б4 | 23.08.2024 18:50:00 | 97.5 | +0.17 | +0.17% | 97.33 | 97.58 | 97.13 | 97.58 | 97.2 | 1 593 | 1 548 435 | 25
| | ФСК РС Б5 | 23.08.2024 18:48:07 | 84.93 | −0.77 | −0.90% | 85.7 | 85.11 | 84.93 | 85.11 | 85.04 | 4 | 3 401 | 4
| | ФСК РС БО6 | 23.08.2024 18:48:14 | N/A | | | 85.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК РС БО7 | 22.07.2024 18:40:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК РС1Р2 | 10.07.2024 18:48:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК РС1Р3 | 23.08.2024 18:40:02 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК РС1Р4 | 23.08.2024 18:48:35 | 66.01 | −1.23 | −1.83% | 67.24 | 66.1 | 66.01 | 67.12 | 67.08 | 132 | 87 365 | 30
| | ФСК РС1Р5 | 23.08.2024 18:50:00 | N/A | | | 92.36 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК РС1Р6 | 23.08.2024 18:50:01 | 86.13 | −0.13 | −0.15% | 86.26 | 86.29 | 85.01 | 86.41 | 86.18 | 501 | 431 742 | 33
| | ФСК РС-21 | 16.08.2024 18:48:33 | N/A | | | 99.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК РС-22 | 23.08.2024 18:50:00 | 99.33 | −0.01 | −0.01% | 99.34 | 99.33 | 99.33 | 99.33 | 99.33 | 3 | 2 980 | 1
| | ФСК РС-23 | 10.07.2024 18:48:11 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК РС-26 | 10.07.2024 18:48:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК РС-27 | 14.08.2024 18:25:05 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК РС-28 | 10.07.2024 18:48:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК РС-29 | 10.07.2024 18:48:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК РС-30 | 10.07.2024 18:48:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК РС-34 | 10.07.2024 18:48:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК РС-37 | 10.07.2024 18:48:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК РС-38 | 10.07.2024 18:48:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФЭСАгро1Р1 | 23.08.2024 18:48:15 | 88.52 | −0.53 | −0.60% | 89.05 | 89 | 88.02 | 89.03 | 88.54 | 805 | 712 771 | 146
| | ХабарКрай7 | 23.08.2024 18:48:32 | 94.22 | −0.85 | −0.89% | 95.07 | 95.08 | 94.21 | 95.48 | 94.65 | 21 | 11 926 | 12
| | ХайТэк 01 | 23.08.2024 18:50:01 | 100.37 | −0.06 | −0.06% | 100.43 | 100.79 | 100 | 100.79 | 100.29 | 507 | 508 465 | 69
| | ХайТэк 1P1 | 23.08.2024 18:50:01 | 90.12 | −0.31 | −0.34% | 90.43 | 90.54 | 90.01 | 90.54 | 90.25 | 1 528 | 1 379 071 | 125
| | ХеджФондА+ | 23.08.2024 17:34:18 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ХеджФондД1 | 23.08.2024 17:34:18 | N/A | | | 1 042.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ХеджФондД5 | 23.08.2024 17:34:18 | N/A | | | 1 343.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ХеджФондР5 | 23.08.2024 19:00:03 | N/A | | | 1 600 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ХеджФондЮ5 | 23.08.2024 17:34:18 | N/A | | | 1 185.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Химпром ап | 23.08.2024 19:00:03 | 23.62 | −1.18 | −4.76% | 24.8 | 24.8 | 23.52 | 24.94 | 24.26 | 80 800 | 1 960 328 | 174
| | ХимТэк 1Р1 | 23.08.2024 18:48:26 | 94.01 | −0.49 | −0.52% | 94.5 | 94.12 | 94.01 | 94.19 | 94.16 | 108 | 61 015 | 20
| | ХКФБ Т1-01 | 23.08.2024 23:50:01 | 85.3 | +0.3 | +0.35% | 85 | 85.5348 | 85.0004 | 86.7498 | 86.4965 | 29 | 2 267 562 | 18
| | ХКФБанкБ04 | 23.08.2024 18:48:17 | 82.31 | −0.23 | −0.28% | 82.54 | 82.8 | 82.06 | 82.82 | 82.33 | 3 644 | 3 000 040 | 274
| | ХКФБанкБ06 | 23.08.2024 18:45:23 | 99.99 | +0.48 | +0.48% | 99.51 | 99.53 | 99.53 | 99.99 | 99.79 | 1 052 | 1 049 840 | 72
| | ХКФБанкБ07 | 23.08.2024 18:50:00 | 100 | −0.05 | −0.05% | 100.05 | 99.99 | 99.97 | 100.17 | 100.04 | 269 | 269 100 | 37
| | ХКФинБ1P7 | 23.08.2024 18:50:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ХКФинБ1P8 | 23.08.2024 18:48:22 | 99.1 | +0.03 | +0.03% | 99.07 | 99.44 | 99.09 | 99.79 | 99.16 | 436 | 432 338 | 43
| | ХМАО 11 | 23.08.2024 18:48:08 | 97.95 | +0.28 | +0.29% | 97.67 | 98.17 | 97.68 | 98.19 | 98 | 247 | 24 207 | 38
| | ХРОМОС Б2 | 23.08.2024 18:48:34 | 100.04 | +0.02 | +0.02% | 100.02 | 100.09 | 99.99 | 100.09 | 100.05 | 848 | 848 461 | 98
| | Хэдхантер | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ХЭНДЕРСОН | 23.08.2024 19:00:03 | 622.4 | −23.6 | −3.65% | 646 | 644.8 | 622.1 | 645.2 | 633.3 | 55 884 | 35 393 251 | 4 181
| | ХэндрснБ01 | 23.08.2024 18:50:01 | 97.6 | +0.1 | +0.10% | 97.5 | 97.32 | 97.32 | 97.63 | 97.52 | 2 145 | 941 358 | 115
| | ЦентрИБ13 | 23.08.2024 18:48:16 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЦифрБро1П2 | 23.08.2024 18:50:01 | 86.5 | +0.4999 | +0.58% | 86.0001 | 86.5 | 86.5 | 86.5 | 86.5 | 1 | 78 964 | 1
| | ЦМТ ао | 23.08.2024 18:58:29 | 14.72 | −0.62 | −4.04% | 15.34 | 15.18 | 14.64 | 15.18 | 14.9 | 172 200 | 2 564 858 | 209
| | ЦМТ ап | 23.08.2024 18:55:04 | 10.04 | −0.18 | −1.76% | 10.22 | 10.3 | 10 | 10.3 | 10.1 | 96 900 | 977 944 | 112
| | ЦППК П1Б1 | 06.08.2024 18:48:35 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЦР БО-01 | 23.08.2024 18:48:42 | 104.41 | +0.13 | +0.12% | 104.28 | 104.7 | 104.32 | 105.13 | 104.73 | 162 | 127 250 | 49
| | ЦР БО-02 | 23.08.2024 18:50:01 | 97.71 | −0.18 | −0.18% | 97.89 | 97.89 | 97.7 | 97.89 | 97.8 | 148 | 123 037 | 20
| | ЦР БО-03 | 23.08.2024 18:50:02 | 92.57 | −1.26 | −1.34% | 93.83 | 93.83 | 91.02 | 93.83 | 93.05 | 865 | 804 858 | 179
| | Челяб35001 | 23.08.2024 18:48:23 | 86.71 | −1.24 | −1.41% | 87.95 | 88.79 | 86.71 | 88.79 | 87.66 | 14 | 9 818 | 8
| | Челяб35002 | 25.07.2024 18:02:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Челяб35003 | 22.08.2024 18:48:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЧеркизБ1P4 | 23.08.2024 18:48:31 | 80.31 | −0.41 | −0.51% | 80.72 | 80.96 | 80.31 | 81.18 | 80.83 | 49 | 39 604 | 25
| | ЧеркизБ1P5 | 23.08.2024 18:48:13 | 92.4 | +0.15 | +0.16% | 92.25 | 92.6 | 91.91 | 93.11 | 92.24 | 1 007 | 928 893 | 103
| | ЧеркизБ1P6 | 22.08.2024 18:48:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЧеркизБ1P7 | 23.08.2024 18:50:02 | 100.3 | −0.08 | −0.08% | 100.38 | 100.38 | 100.22 | 100.38 | 100.31 | 19 522 | 19 581 750 | 198
| | ЧеркизГ-ао | 23.08.2024 19:00:03 | 4 301 | −144 | −3.24% | 4 445 | 4 445 | 4 281.5 | 4 470 | 4 367 | 6 795 | 29 675 145 | 1 672
| | ЧЗПСН ао | 23.08.2024 18:58:33 | 5.02 | −0.412 | −7.58% | 5.432 | 5.43 | 4.912 | 5.696 | 5.268 | 7 080 300 | 37 303 968 | 3 984
| | ЧЗПСНП БП2 | 23.08.2024 18:50:00 | 94.75 | +0.65 | +0.69% | 94.1 | 94.78 | 93.84 | 94.82 | 94.53 | 677 | 639 946 | 75
| | ЧистПлан01 | 23.08.2024 18:48:21 | 91 | −1.09 | −1.18% | 92.09 | 91.4 | 91 | 91.91 | 91.36 | 39 | 35 630 | 12
| | ЧКПЗ ао | 23.08.2024 19:00:03 | 22 250 | −400 | −1.77% | 22 650 | 22 300 | 22 000 | 23 200 | 22 450 | 53 | 1 190 600 | 47
| | ЧМК ао | 23.08.2024 19:00:03 | 6 505 | −215 | −3.20% | 6 720 | 6 705 | 6 430 | 6 710 | 6 565 | 498 | 3 269 725 | 253
| | ЧТПЗ 1P4 | 23.08.2024 18:48:27 | 92.81 | +0.46 | +0.50% | 92.35 | 92.81 | 92.81 | 92.81 | 92.81 | 3 | 2 784 | 1
| | ЧТПЗЗО2024 | 23.08.2024 23:50:01 | 99.3899 | +2.3899 | +2.46% | 97 | 97.9701 | 97.9701 | 99.3999 | 98.92 | 3 | 270 906 | 3
| | Шевченк1Р2 | 23.08.2024 18:48:34 | 96.51 | −0.49 | −0.51% | 97 | 96.8 | 96.51 | 96.89 | 96.61 | 477 | 345 620 | 44
| | Шевченк1Р3 | 23.08.2024 18:48:25 | 90.22 | −0.24 | −0.27% | 90.46 | 90.03 | 89.97 | 90.22 | 90.05 | 22 | 19 811 | 13
| | Шевченк1Р4 | 23.08.2024 18:50:03 | 73.53 | +0.97 | +1.34% | 72.56 | 75.9 | 73 | 75.9 | 74.06 | 51 | 37 770 | 17
| | ЭконЛиз1Р4 | 23.08.2024 18:49:47 | 87.28 | −1.8 | −2.02% | 89.08 | 88.9 | 87.1 | 88.9 | 87.84 | 745 | 654 396 | 73
| | ЭконЛиз1Р5 | 23.08.2024 18:50:01 | 87.69 | −1.51 | −1.69% | 89.2 | 89.19 | 87.49 | 89.19 | 88.18 | 757 | 667 518 | 75
| | ЭконЛиз1Р6 | 23.08.2024 18:50:01 | 89.63 | −0.55 | −0.61% | 90.18 | 90.03 | 89.44 | 90.2 | 89.8 | 862 | 774 082 | 92
| | ЭконЛиз1Р7 | 23.08.2024 18:50:02 | 89.24 | +0.58 | +0.65% | 88.66 | 90.26 | 88.62 | 90.26 | 89.08 | 349 | 310 895 | 58
| | Экспо1П01 | 23.08.2024 18:50:01 | 99.29 | +0.04 | +0.04% | 99.25 | 99.13 | 99.13 | 99.31 | 99.22 | 1 361 | 1 350 439 | 112
| | ЭЛ5Энер ао | 23.08.2024 23:50:03 | 0.567 | −0.015 | −2.58% | 0.582 | 0.5782 | 0.5582 | 0.5782 | 0.5644 | 163 326 000 | 92 170 344 | 3 665
| | ЭлАп БО-01 | 23.08.2024 18:50:01 | 97.29 | +0.1 | +0.10% | 97.19 | 97.2 | 97.01 | 97.31 | 97.23 | 321 | 312 118 | 38
| | ЭлАп БО-02 | 23.08.2024 18:50:01 | 86.05 | −1.47 | −1.68% | 87.52 | 85.76 | 85 | 86.56 | 85.35 | 150 | 128 030 | 35
| | Элемент | 23.08.2024 19:00:03 | 0.17894 | −0.00016 | −0.09% | 0.1791 | 0.1801 | 0.177 | 0.1801 | 0.17854 | 78 359 000 | 13 989 469 | 1 446
| | ЭлемЛиз1P4 | 23.08.2024 18:40:02 | N/A | | | 119.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЭлемЛиз1P5 | 13.08.2024 14:52:52 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЭлемЛиз1P6 | 23.08.2024 18:48:09 | 96.74 | +0.02 | +0.02% | 96.72 | 96.73 | 95.62 | 96.79 | 96.32 | 746 | 519 519 | 109
| | ЭлемЛиз1P7 | 23.08.2024 18:50:02 | 96.65 | −0.94 | −0.96% | 97.59 | 97.59 | 94 | 97.74 | 95.96 | 1 532 | 1 234 914 | 116
| | ЭлемЛиз1P8 | 23.08.2024 18:50:02 | 96.8 | +0.06 | +0.06% | 96.74 | 96.74 | 96.05 | 97 | 96.73 | 610 | 524 656 | 120
| | ЭлемЛиз1P9 | 23.08.2024 18:50:02 | 102.53 | +0.54 | +0.53% | 101.99 | 102.84 | 102 | 103.52 | 102.99 | 575 | 575 771 | 76
| | ЭЛРЕШ 1Р1 | 23.08.2024 18:50:01 | 87.86 | +0.26 | +0.30% | 87.6 | 87.51 | 87.51 | 88.08 | 87.82 | 143 | 125 582 | 37
| | ЭлщитСтБП2 | 23.08.2024 18:48:29 | 93.4 | +0.08 | +0.09% | 93.32 | 93.31 | 92.71 | 93.87 | 93.65 | 279 | 261 285 | 47
| | ЭН+ГРУП ао | 23.08.2024 23:50:03 | 333.25 | −2.25 | −0.67% | 335.5 | 337 | 319.25 | 343.4 | 332.9 | 595 859 | 198 363 215 | 11 742
| | ЭнергияРКК | 23.08.2024 18:58:33 | 19 060 | −490 | −2.51% | 19 550 | 19 530 | 19 050 | 19 610 | 19 340 | 285 | 5 510 690 | 217
| | ЭНИКА 1Р01 | 23.08.2024 18:50:00 | 98.83 | +0.23 | +0.23% | 98.6 | 98.83 | 98.83 | 98.83 | 98.83 | 26 | 25 696 | 1
| | ЭНИКА 1Р02 | 23.08.2024 18:48:48 | 89.18 | −0.61 | −0.68% | 89.79 | 89.79 | 89.11 | 89.79 | 89.39 | 185 | 66 150 | 18
| | ЭНИКА 1Р03 | 23.08.2024 18:50:01 | 87 | +0.17 | +0.20% | 86.83 | 86.95 | 86.89 | 87.24 | 87.01 | 220 | 134 002 | 34
| | ЭНИКА 1Р04 | 23.08.2024 18:48:18 | 86.42 | −0.14 | −0.16% | 86.56 | 86.53 | 86.03 | 86.77 | 86.22 | 1 029 | 887 240 | 118
| | ЭсЭфАй ао | 23.08.2024 23:50:03 | 1 194 | −17.4 | −1.44% | 1 211.4 | 1 212 | 1 150 | 1 221 | 1 176.8 | 263 176 | 309 696 848 | 23 841
| | ЭталонФин1 | 23.08.2024 18:48:41 | 91.14 | −0.04 | −0.04% | 91.18 | 91.54 | 90.98 | 91.81 | 91.04 | 6 748 | 6 148 154 | 538
| | ЭталФинП03 | 23.08.2024 18:50:01 | 89.35 | −0.3 | −0.33% | 89.65 | 89.9 | 89.27 | 89.9 | 89.45 | 3 067 | 2 743 442 | 279
| | ЭТС 1Р04 | 23.08.2024 18:50:01 | 94.94 | −0.27 | −0.28% | 95.21 | 94.98 | 94.59 | 95.07 | 94.74 | 1 763 | 774 991 | 112
| | ЭТС 1Р05 | 23.08.2024 18:50:02 | 97.7 | +0.02 | +0.02% | 97.68 | 97.68 | 97.32 | 97.94 | 97.7 | 735 | 718 063 | 74
| | Эфферон01 | 23.08.2024 18:50:01 | 84.58 | −3.72 | −4.21% | 88.3 | 88.3 | 82 | 88.49 | 84.08 | 5 338 | 4 488 021 | 367
| | Ювелит 1P1 | 23.08.2024 18:50:01 | 93.45 | +0.52 | +0.56% | 92.93 | 93.79 | 92.98 | 94.19 | 93.6 | 1 590 | 1 488 191 | 245
| | ЮГК | 23.08.2024 18:58:34 | 0.7577 | −0.0041 | −0.54% | 0.7618 | 0.7614 | 0.7454 | 0.765 | 0.7563 | 465 531 000 | 352 084 929 | 18 027
| | ЮГК 1P1 | 23.08.2024 18:48:24 | 99.5039 | +2.6987 | +2.79% | 96.8052 | 96.6507 | 96.6503 | 99.5039 | 98.5506 | 14 | 162 128 | 4
| | ЮГК 1P2 | 23.08.2024 18:48:14 | 96.08 | +1.08 | +1.14% | 95 | 95.31 | 95.31 | 97.45 | 96.95 | 108 | 1 241 366 | 19
| | ЮГК 1P3 | 23.08.2024 18:48:46 | 90.49 | +0.09 | +0.10% | 90.4 | 90.41 | 90.15 | 90.97 | 90.46 | 1 744 | 1 577 664 | 149
| | ЮДПАвтО Б1 | 23.08.2024 18:50:02 | 99.4 | +0.26 | +0.26% | 99.14 | 99.56 | 97.8 | 99.6 | 98.84 | 527 | 520 888 | 137
| | ЮжКузб. ао | 23.08.2024 18:54:44 | 1 256 | −36 | −2.79% | 1 292 | 1 292 | 1 230 | 1 292 | 1 258 | 356 | 447 798 | 94
| | ЮниМетр01 | 23.08.2024 18:50:03 | 82.83 | −0.38 | −0.46% | 83.21 | 83.2 | 81.85 | 83.2 | 82.33 | 171 | 140 793 | 26
| | Юнипро ао | 23.08.2024 23:50:03 | 1.771 | −0.031 | −1.72% | 1.802 | 1.8 | 1.75 | 1.808 | 1.772 | 127 385 000 | 225 738 957 | 7 450
| | ЮниСКап02К | 23.08.2024 18:50:00 | N/A | | | 99.87 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЮТэйр ао | 23.08.2024 18:59:32 | 13.12 | −0.41 | −3.03% | 13.53 | 13.53 | 13 | 13.53 | 13.15 | 80 000 | 1 051 997 | 175
| | ЮУНК ао | 23.08.2024 18:59:45 | 5 040 | −60 | −1.18% | 5 100 | 5 110 | 5 000 | 5 250 | 5 110 | 616 | 3 146 520 | 277
| | Яковлев-3 | 23.08.2024 23:50:03 | 50.1 | −0.3 | −0.60% | 50.4 | 50.2 | 47.8 | 50.65 | 49.1 | 1 673 600 | 82 145 635 | 3 295
| | Якут-10 об | 23.08.2024 18:50:00 | 95.34 | −0.01 | −0.01% | 95.35 | 96.65 | 94.88 | 96.65 | 95.36 | 34 | 9 727 | 9
| | Якут-11 об | 23.08.2024 18:50:00 | 95.5 | −1.47 | −1.52% | 96.97 | 95.98 | 95.14 | 95.98 | 95.84 | 341 | 81 707 | 37
| | Якут-12 об | 23.08.2024 18:50:00 | N/A | | | 93.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Якут-13 об | 23.08.2024 18:50:00 | 88.74 | +0.16 | +0.18% | 88.58 | 88.74 | 88.74 | 88.74 | 88.74 | 1 | 532 | 1
| | Якут-35014 | 23.08.2024 18:48:29 | 86.43 | +0.06 | +0.07% | 86.37 | 86.43 | 86.43 | 86.43 | 86.43 | 1 | 519 | 1
| | Якут-35015 | 23.08.2024 18:48:29 | 82.31 | −0.05 | −0.06% | 82.36 | 82.55 | 81.52 | 82.55 | 81.83 | 18 | 11 784 | 12
| | Якутскэн-п | 23.08.2024 18:55:04 | 0.435 | −0.019 | −4.19% | 0.454 | 0.462 | 0.435 | 0.462 | 0.441 | 1 460 000 | 644 230 | 64
| | Якутскэнрг | 23.08.2024 18:54:45 | 0.474 | −0.021 | −4.24% | 0.495 | 0.503 | 0.465 | 0.504 | 0.476 | 3 000 000 | 1 427 670 | 117
| | ЯНАО2017-2 | 23.08.2024 18:50:00 | N/A | | | 2 490.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЯНДЕКС | 23.08.2024 23:50:03 | 3 807 | +13 | +0.34% | 3 794 | 3 794 | 3 730 | 3 836.5 | 3 799.5 | 1 390 128 | 5 279 733 790 | 72 524
| | ЯрОбл 2017 | 23.08.2024 18:50:00 | 89 | −0.97 | −1.08% | 89.97 | 89.03 | 88.98 | 89.14 | 89.02 | 45 | 30 044 | 14
| | ЯрОбл35016 | 23.08.2024 18:48:18 | 95.47 | +0.2 | +0.21% | 95.27 | 94.8 | 94.62 | 95.47 | 94.98 | 115 | 60 077 | 31
| | ЯрОбл35017 | 23.08.2024 18:49:07 | 95.61 | −0.88 | −0.91% | 96.49 | 95.61 | 95.6 | 95.61 | 95.61 | 13 | 3 107 | 7
| | ЯрОбл35018 | 23.08.2024 18:48:43 | 85 | −0.31 | −0.36% | 85.31 | 85.31 | 84.85 | 85.32 | 85.17 | 122 | 41 561 | 19
| | ЯТЭК 1P-2 | 23.08.2024 18:48:14 | 95.56 | +0.36 | +0.38% | 95.2 | 95.51 | 95.2 | 95.74 | 95.57 | 2 677 | 1 535 012 | 138
| | ЯТЭК 1P-3 | 23.08.2024 18:50:01 | 96.99 | −0.18 | −0.19% | 97.17 | 97.38 | 96.83 | 97.39 | 97.13 | 2 855 | 2 772 933 | 266
| | ЯТЭК ао | 23.08.2024 18:58:24 | 66.75 | −5.45 | −7.55% | 72.2 | 72.2 | 66.25 | 72.2 | 69.6 | 108 740 | 7 570 867 | 1 093
| | 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.
|
