Тикер | Время | Цена | Объем за день | Кол-во сделок |
---|
сделки | пред закр | откр | мин | макс | срвзв | шт | руб
|
+МосЭнерго | 22:54:00 | 2.2255 | −0.0265 | −1.18% | 2.252 | 2.2265 | 2.207 | 2.2395 | 2.224 | 8 862 000 | 19 709 858 | 1 739
| 2х Акции | 22:52:52 | 888.5 | −50.5 | −5.38% | 939 | 867 | 867 | 891 | 882.5 | 3 486 | 3 077 188 | 64
| 2хОФЗ | 22:52:01 | 129 950 | +3 650 | +2.89% | 126 300 | 129 850 | 129 500 | 130 050 | 129 900 | 11 | 1 429 050 | 6
| AGROFRGT01 | 19:00:02 | 91.98 | +1.92 | +2.13% | 90.06 | 91.67 | 91.67 | 91.99 | 91.95 | 145 | 133 332 | 27
| AGRO-гдр | 02.12.2024 23:50:01 | 1 083.8 | −24 | −2.17% | 1 107.8 | 1 100.4 | 1 080 | 1 150.2 | 1 105.8 | 642 468 | 709 840 124 | 29 773
| AKAI ETF | 22:34:54 | 102.11 | −1.72 | −1.66% | 103.83 | 102.12 | 101.83 | 102.23 | 102.06 | 208 | 21 229 | 72
| AKBC ETF | 22:46:19 | 94.9 | −2.1 | −2.16% | 97 | 93.9 | 93 | 95.8 | 94.3 | 3 588 | 338 352 | 182
| AKFB ETF | 22:46:48 | 113.31 | +1.1 | +0.98% | 112.21 | 113.28 | 113.26 | 113.49 | 113.28 | 54 581 | 6 182 836 | 392
| AKGD ETF | 19:00:02 | 194.8 | −1.2 | −0.61% | 196 | 194.84 | 193.42 | 195.38 | 194.66 | 186 470 | 36 299 777 | 1 783
| AKHT ETF | 22:42:30 | 93.64 | −3.55 | −3.65% | 97.19 | 94.48 | 93.62 | 94.48 | 93.83 | 526 | 49 356 | 142
| AKMM ETF | 22:53:59 | 146.73 | +0.85 | +0.58% | 145.88 | 146.75 | 146.73 | 146.77 | 146.75 | 13 017 396 | 1 910 246 098 | 16 407
| AKMP ETF | 22:54:00 | 1.0613 | +0.0056 | +0.53% | 1.0557 | 1.0608 | 1.0606 | 1.0616 | 1.0614 | 354 842 315 | 376 635 246 | 540 016
| AKPP ETF | 19:00:02 | 103.92 | +7.62 | +7.91% | 96.3 | 106 | 102.87 | 110 | 105.23 | 1 397 | 147 011 | 133
| AKQU ETF | 22:47:13 | 71.04 | −2.89 | −3.91% | 73.93 | 71.41 | 71 | 71.82 | 71.21 | 1 396 | 99 410 | 219
| AKUP ETF | 19:00:02 | 11.49 | −0.18 | −1.54% | 11.67 | 11.5 | 11.46 | 11.55 | 11.51 | 52 170 | 600 684 | 1 231
| AMFL ETF | 21:16:14 | 111.4 | +1.2 | +1.09% | 110.2 | 111.5 | 111.3 | 111.6 | 111.5 | 1 378 | 153 658 | 27
| AMGB ETF | 22:39:55 | 112.9 | +1.2 | +1.07% | 111.7 | 112 | 112 | 113 | 112.8 | 154 | 17 372 | 10
| AMNR ETF | 22:52:29 | 129.135 | +0.755 | +0.59% | 128.38 | 129.132 | 128.93 | 129.147 | 129.135 | 398 241 | 51 426 931 | 210
| AMNY ETF | 19:00:02 | 1 142.46 | −12.63 | −1.09% | 1 155.09 | 1 150.17 | 1 140 | 1 150.17 | 1 146.18 | 26 216 | 30 048 137 | 42
| AMRE ETF | 21:42:15 | 106.3 | −3.3 | −3.01% | 109.6 | 106.1 | 105.9 | 106.8 | 106.3 | 1 658 | 176 301 | 55
| AMRH ETF | 19:00:02 | 136.7 | +1.4 | +1.03% | 135.3 | 134.9 | 134.8 | 136.7 | 135.7 | 49 | 6 650 | 12
| ANTERRA-02 | 19:00:02 | 91.74 | +2.3 | +2.57% | 89.44 | 92.62 | 91.21 | 93.88 | 92.6 | 308 | 285 217 | 89
| BCSB ETF | 22:39:35 | 13.844 | +0.208 | +1.53% | 13.636 | 13.776 | 13.716 | 13.844 | 13.776 | 20 319 | 279 907 | 140
| BCSD ETF | 22:53:54 | 11.861 | +0.073 | +0.62% | 11.788 | 11.86 | 11.858 | 11.861 | 11.86 | 30 210 741 | 358 286 884 | 3 113
| BCSG ETF | 19:00:02 | 10.42 | +0.07 | +0.68% | 10.35 | 10.27 | 10.26 | 10.46 | 10.37 | 48 376 | 501 846 | 214
| BCSR ETF | 22:53:00 | 11.19 | −0.21 | −1.84% | 11.4 | 11.22 | 11.05 | 11.22 | 11.12 | 16 148 | 179 524 | 137
| BCSW ETF | 19:00:02 | 10.09 | −0.04 | −0.39% | 10.13 | 10.09 | 10.05 | 10.1 | 10.06 | 40 913 | 411 391 | 41
| BLR-27 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BLR-30 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BLR-31 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BNDA ETF | 21:12:44 | 1 022.9 | +7.3 | +0.72% | 1 015.6 | 1 023.1 | 1 018.1 | 1 023.1 | 1 022.2 | 36 | 36 798 | 12
| BNDB ETF | 22:40:46 | 1 056.5 | +10.2 | +0.97% | 1 046.3 | 1 056.6 | 1 056.5 | 1 056.6 | 1 056.5 | 257 | 271 521 | 8
| BNDC ETF | 21:00:31 | 1 054.2 | +12.3 | +1.18% | 1 041.9 | 1 054.8 | 1 054.2 | 1 054.8 | 1 054.7 | 10 | 10 547 | 2
| BOND ETF | 20:20:14 | 1 359.6 | +18.4 | +1.37% | 1 341.2 | 1 357 | 1 357 | 1 359.8 | 1 359 | 1 361 | 1 849 674 | 34
| CASH ETF | 19:00:02 | 11.3092 | +0.0663 | +0.59% | 11.2429 | 11.3082 | 11.3082 | 11.3093 | 11.3088 | 509 996 | 5 767 445 | 261
| CNYM ETF | 22:54:02 | 122.34 | −1.59 | −1.28% | 123.93 | 123.41 | 122 | 123.47 | 122.59 | 31 983 | 3 920 865 | 689
| CTRLлиз1Р1 | 19:00:01 | 81 | −0.7 | −0.86% | 81.7 | 81 | 80.67 | 82.38 | 81.43 | 1 268 | 908 248 | 128
| CTRLлиз1Р2 | 19:00:02 | 80.45 | −1.1 | −1.35% | 81.55 | 80.57 | 80.1 | 80.59 | 80.24 | 1 894 | 1 508 082 | 151
| EQMX ETF | 22:53:32 | 135.6 | −3.45 | −2.48% | 139.05 | 133.3 | 133.3 | 135.85 | 135.05 | 371 031 | 50 109 540 | 2 961
| ESGE ETF | 22:49:07 | 81.02 | −2.75 | −3.28% | 83.77 | 81.3 | 80.91 | 81.53 | 81.22 | 1 524 | 123 785 | 167
| ESGR ETF | 19:00:02 | 1 144 | −41.5 | −3.50% | 1 185.5 | 1 141.5 | 1 138 | 1 148.5 | 1 141 | 42 | 47 912 | 10
| ETF AKIE | 22:52:46 | 991.36 | −34.42 | −3.36% | 1 025.78 | 994.71 | 987.21 | 996.8 | 990.21 | 145 | 143 581 | 34
| ETF AKMB | 22:54:00 | 1.6674 | +0.0122 | +0.74% | 1.6552 | 1.6692 | 1.6622 | 1.673 | 1.6664 | 6 135 883 | 10 224 425 | 26 810
| ETF AKME | 22:54:00 | 179.84 | −6.5 | −3.49% | 186.34 | 180.4 | 179.1 | 180.66 | 180.18 | 30 464 | 5 488 783 | 1 332
| ETF DIVD | 22:53:45 | 1 116.2 | −27 | −2.36% | 1 143.2 | 1 106.8 | 1 103.4 | 1 116.2 | 1 110.6 | 340 | 377 608 | 51
| ETF GROD | 22:54:00 | 761 | −14.5 | −1.87% | 775.5 | 762 | 754.5 | 762.5 | 760 | 42 | 31 919 | 15
| ETLN-гдр | 19:00:02 | 56.82 | +0.4 | +0.71% | 56.42 | 57.2 | 56.5 | 57.4 | 56.96 | 26 283 | 1 496 919 | 473
| FINC ETF | 19:00:02 | 1 169 | +8 | +0.69% | 1 161 | 1 168 | 1 167 | 1 169 | 1 168.8 | 307 | 358 824 | 10
| FIXP-гдр | 22:54:00 | 142.5 | −7.3 | −4.87% | 149.8 | 144 | 141.8 | 146 | 143.3 | 122 454 | 17 546 699 | 1 473
| FMMM ETF | 19:00:02 | 11.438 | +0.069 | +0.61% | 11.369 | 11.437 | 11.435 | 11.438 | 11.436 | 5 194 270 | 59 404 231 | 2 318
| GOLD ETF | 22:54:00 | 2.1665 | +0.0075 | +0.35% | 2.159 | 2.189 | 2.157 | 2.189 | 2.166 | 17 144 315 | 37 136 662 | 44 478
| GOOD ETF | 20:24:15 | 1 129.7 | +11.4 | +1.02% | 1 118.3 | 1 125.9 | 1 125.9 | 1 129.7 | 1 129.4 | 224 | 252 996 | 13
| HENDERSON | 19:00:02 | 103.99 | +1.99 | +1.95% | 102 | 104.8 | 103.26 | 104.8 | 104.16 | 1 248 | 1 299 969 | 215
| iMT_FREE01 | 19:00:01 | 99.74 | +0.96 | +0.97% | 98.78 | 99.55 | 99.38 | 99.75 | 99.68 | 237 | 236 247 | 47
| iNanduQPLC | 22:54:00 | 199.6 | −3.6 | −1.77% | 203.2 | 207.8 | 198.2 | 210.4 | 201.4 | 118 646 | 23 893 802 | 1 580
| INFL ETF | 19:00:02 | 115.34 | −0.76 | −0.65% | 116.1 | 115.94 | 114.04 | 115.94 | 114.54 | 461 | 52 807 | 21
| INGO ETF | 19:00:02 | 136.7 | +1.25 | +0.92% | 135.45 | 136.2 | 135.35 | 137.4 | 136.75 | 19 666 | 2 689 337 | 1 035
| iАвиастКао | 22:54:00 | 0.557 | 0 | 0% | 0.557 | 0.558 | 0.5515 | 0.5725 | 0.561 | 82 801 000 | 46 454 419 | 2 146
| iАренадата | 22:54:00 | 119.28 | −5.66 | −4.53% | 124.94 | 119.82 | 119.04 | 121 | 120.14 | 64 874 | 7 793 359 | 3 580
| iАРТГЕН ао | 22:53:15 | 77.08 | −2.56 | −3.21% | 79.64 | 77.06 | 76.76 | 77.5 | 77.14 | 82 280 | 6 347 130 | 624
| iВУШ 1P1 | 19:00:01 | 99.79 | +0.48 | +0.48% | 99.31 | 99.65 | 99.6 | 99.8 | 99.67 | 1 752 | 1 746 250 | 90
| iВУШ 1P2 | 19:00:01 | 92.47 | +0.87 | +0.95% | 91.6 | 92.99 | 92.02 | 92.99 | 92.48 | 3 759 | 3 476 370 | 249
| iВУШ 1P3 | 19:00:02 | 94.01 | +1.22 | +1.31% | 92.79 | 94 | 93.11 | 95.5 | 94.33 | 1 860 | 1 754 534 | 153
| iВУШХолднг | 22:54:00 | 173.28 | +2.28 | +1.33% | 171 | 177 | 170 | 178.6 | 174.29 | 1 475 166 | 257 106 803 | 15 473
| iГЕНЕТИКО | 19:00:02 | 26.45 | +0.03 | +0.11% | 26.42 | 26.35 | 26.26 | 26.78 | 26.51 | 46 540 | 1 233 766 | 221
| iДиасофт | 22:54:00 | 3 119 | −23 | −0.73% | 3 142 | 3 130 | 3 111.5 | 3 144.5 | 3 126 | 1 895 | 5 923 858 | 512
| iИВА | 22:54:03 | 126.85 | −0.1 | −0.08% | 126.95 | 129.9 | 126.5 | 133 | 128.2 | 237 990 | 30 515 994 | 7 149
| iКарРус1P1 | 19:00:01 | 99.04 | +0.24 | +0.24% | 98.8 | 98.94 | 98.65 | 99.05 | 98.9 | 1 251 | 1 237 190 | 129
| iКарРус1P2 | 19:00:01 | 92.46 | +1.08 | +1.18% | 91.38 | 92.34 | 91.71 | 92.77 | 92.59 | 4 279 | 3 962 108 | 297
| iКарРус1P3 | 19:00:01 | 88.77 | +1.39 | +1.59% | 87.38 | 88.77 | 88.23 | 89.45 | 88.96 | 4 988 | 4 437 513 | 425
| iКарРус1P4 | 19:00:02 | 94.94 | +1.04 | +1.11% | 93.9 | 94.89 | 94.68 | 94.94 | 94.83 | 2 170 | 2 057 798 | 116
| iКарРус1P5 | 19:00:02 | 105.04 | +0.98 | +0.94% | 104.06 | 105.84 | 104.5 | 105.98 | 105.3 | 3 328 | 3 504 406 | 339
| iКаршеринг | 22:54:00 | 160.35 | −7.7 | −4.58% | 168.05 | 162.25 | 157.6 | 163.75 | 160.7 | 87 550 | 14 069 057 | 2 442
| iММЦБ ао | 19:00:02 | 119.9 | +0.3 | +0.25% | 119.6 | 119.5 | 119.4 | 120.4 | 119.8 | 6 130 | 734 486 | 104
| iНаукаСвяз | 19:00:02 | 268 | −6 | −2.19% | 274 | 269 | 266.5 | 275 | 270 | 3 900 | 1 052 640 | 120
| iНПОНаука | 19:00:02 | 459 | +5 | +1.10% | 454 | 451 | 450.5 | 463 | 457.5 | 410 | 187 615 | 30
| iОзонФарм | 22:54:00 | 49.5 | −1.01 | −2.00% | 50.51 | 49.77 | 49.1 | 50.1 | 49.74 | 392 540 | 19 525 193 | 2 612
| iПМЕДДМ1Р3 | 19:00:01 | N/A | | | 97.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iПМЕДДМ2Р1 | 19:00:01 | 94.81 | +0.96 | +1.02% | 93.85 | 94.99 | 94.29 | 95 | 94.51 | 60 | 56 704 | 20
| iПозитив | 22:54:00 | 1 118.8 | −46.2 | −3.97% | 1 165 | 1 123 | 1 115.8 | 1 139.8 | 1 124.6 | 78 647 | 88 441 571 | 4 803
| iПозитивР1 | 19:00:02 | 95.09 | +1.34 | +1.43% | 93.75 | 94.6 | 94.22 | 95.13 | 94.89 | 3 829 | 3 633 524 | 502
| iПозитивР2 | 19:00:02 | 101.47 | +0.68 | +0.67% | 100.79 | 101.29 | 100.7 | 101.68 | 101.27 | 8 532 | 8 640 724 | 508
| iпре-АйПиО | 08.04.2025 15:59:44 | 14 100 000 | +1 300 000 | +10.16% | 12 800 000 | 14 100 000 | 14 100 000 | 14 100 000 | 14 100 000 | 1 | 14 100 000 | 1
| iСелкт1Р2R | 19:00:01 | 96.73 | +0.03 | +0.03% | 96.7 | 96.8 | 96.62 | 96.8 | 96.72 | 302 | 292 103 | 42
| iСелкт1Р3R | 19:00:01 | 94.45 | +0.05 | +0.05% | 94.4 | 94.39 | 93.73 | 94.9 | 94.46 | 3 173 | 2 997 200 | 277
| iСелкт1Р4R | 19:00:02 | 98.1 | +0.69 | +0.71% | 97.41 | 98.09 | 97.51 | 98.1 | 97.89 | 1 923 | 1 882 342 | 320
| iСелктл1Р5 | 19:00:02 | 103.76 | +1.33 | +1.30% | 102.43 | 103.67 | 103.04 | 103.89 | 103.54 | 2 183 | 2 260 235 | 311
| iСофтлайн | 22:54:00 | 102.8 | −1.76 | −1.68% | 104.56 | 103.68 | 102.72 | 103.68 | 103.1 | 194 750 | 20 078 004 | 1 441
| iУОМЗ Б-4 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-5 | 19:00:01 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-П1 | 19:00:01 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-П2 | 19:00:01 | N/A | | | 99.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iХРОМОС Б1 | 19:00:02 | 102.38 | +1.21 | +1.20% | 101.17 | 102.12 | 101.78 | 102.6 | 102.3 | 1 242 | 1 270 531 | 139
| LQDT ETF | 06:49:59 | N/A | | | 1.7053 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| MDMG-ао | 22:54:00 | 979.7 | +5.7 | +0.59% | 974 | 994 | 977.2 | 997.9 | 985.4 | 34 302 | 33 801 167 | 5 483
| MKBD ETF | 21:28:45 | 963 | −31 | −3.12% | 994 | 963 | 963 | 970 | 967 | 18 | 17 398 | 18
| MONY ETF | 19:00:02 | 109.6 | +0.45 | +0.41% | 109.15 | 109.72 | 109.6 | 109.72 | 109.7 | 118 | 12 945 | 8
| MTRCSPR001 | 19:00:01 | 99.06 | −0.08 | −0.08% | 99.14 | 99.6 | 98.6 | 99.6 | 98.95 | 85 | 84 104 | 23
| NSKATD-01 | 19:00:02 | 95.58 | +1.14 | +1.21% | 94.44 | 95.28 | 94.43 | 95.58 | 95.27 | 450 | 428 721 | 72
| NSKATD-02 | 19:00:02 | 106.7 | −0.78 | −0.73% | 107.48 | 106.47 | 106.2 | 106.8 | 106.61 | 1 981 | 2 112 037 | 159
| NSKATD-03 | 19:00:02 | 104.03 | +0.78 | +0.76% | 103.25 | 104.45 | 103.85 | 104.45 | 104.01 | 3 011 | 3 131 680 | 187
| OBLG ETF | 22:53:32 | 170.18 | +1.78 | +1.06% | 168.4 | 169.86 | 169.46 | 170.22 | 170.04 | 46 464 | 7 901 073 | 1 548
| OKEY-гдр | 19:00:02 | 27.19 | −0.81 | −2.89% | 28 | 27.21 | 27.07 | 27.32 | 27.18 | 9 240 | 251 144 | 66
| OPNB ETF | 21:33:31 | 101.28 | +0.78 | +0.78% | 100.5 | 100.98 | 100.9 | 101.28 | 100.98 | 10 | 1 010 | 5
| OPNR ETF | 22:52:16 | 101.08 | −1.08 | −1.06% | 102.16 | 100.68 | 100.56 | 101.36 | 101.1 | 46 | 4 651 | 12
| OZON-адр | 22:54:00 | 3 666 | −201 | −5.20% | 3 867 | 3 680 | 3 656.5 | 3 698 | 3 681 | 28 301 | 104 178 542 | 1 553
| PLAZA BO01 | 19:00:01 | 86.82 | +0.76 | +0.88% | 86.06 | 87.5 | 86.6 | 87.5 | 86.83 | 125 | 108 543 | 26
| PLAZABO-02 | 19:00:02 | 91.6 | +3.36 | +3.81% | 88.24 | 90.37 | 90.37 | 91.7 | 91.11 | 247 | 225 047 | 53
| PolyusZL1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| PRIE ETF | 19:00:02 | 847 | 0 | 0% | 847 | 847 | 847 | 847 | 847 | 1 | 847 | 1
| PSGM ETF | 19:00:02 | 10.047 | +0.107 | +1.08% | 9.94 | 9.927 | 9.887 | 10.047 | 10.026 | 4 069 | 40 794 | 109
| PSMM ETF | 22:53:38 | 12.128 | +0.079 | +0.66% | 12.049 | 12.129 | 12.118 | 12.129 | 12.129 | 926 640 | 11 239 168 | 222
| PSRB ETF | 22:53:48 | 11.371 | −0.077 | −0.67% | 11.448 | 11.476 | 11.371 | 11.604 | 11.402 | 5 708 | 65 373 | 105
| RSHU ETF | 19:00:02 | 119.2 | +0.82 | +0.69% | 118.38 | 119.46 | 119 | 119.46 | 119.08 | 534 | 63 589 | 34
| RUS-25 EUR | 19:21:06 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-26 | 19:20:45 | N/A | | | 100.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-27 | 19:20:49 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-27 EUR | 19:00:02 | N/A | | | 81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-28 | 22:53:16 | 119.48 | −0.5199 | −0.43% | 119.9999 | 120.29 | 119.2 | 120.35 | 119.5161 | 16 | 1 510 737 | 13
| RUS-29 | 19:00:02 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-30 | 22:54:00 | 106.4888 | −0.5097 | −0.48% | 106.9985 | 108.559 | 103.2793 | 108.559 | 104.4927 | 23 000 | 94 935 | 6
| RUS-32 EUR | 19:00:02 | N/A | | | 68 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-35 | 19:00:02 | N/A | | | 89.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-36 EUR | 19:00:02 | N/A | | | 64.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-42 | 09:50:49 | N/A | | | 70 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-43 | 19:00:03 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-47 | 19:00:02 | N/A | | | 72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| R-Vision 1 | 19:00:02 | 94.52 | +0.02 | +0.02% | 94.5 | 94.39 | 94.38 | 94.92 | 94.61 | 413 | 390 735 | 40
| R-Vision 2 | 19:00:02 | 109.31 | +0.96 | +0.89% | 108.35 | 109.33 | 109.21 | 109.6 | 109.49 | 1 410 | 1 543 840 | 122
| RZD-27 EUR | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| SBBC ETF | 19:00:02 | 9.747 | −0.301 | −3.00% | 10.048 | 9.664 | 9.664 | 9.798 | 9.743 | 86 927 | 846 956 | 536
| SBBY ETF | 19:00:02 | 9.93 | −0.096 | −0.96% | 10.026 | 9.992 | 9.904 | 9.998 | 9.942 | 43 121 | 428 687 | 277
| SBCB ETF | 19:00:02 | 1 333.5 | −9.5 | −0.71% | 1 343 | 1 340 | 1 330 | 1 346.5 | 1 337 | 4 345 | 5 808 499 | 436
| SBCN ETF | 19:00:02 | 11.641 | −0.17 | −1.44% | 11.811 | 11.739 | 11.607 | 11.739 | 11.658 | 1 124 741 | 13 111 943 | 816
| SBCS ETF | 19:00:02 | 15.11 | +0.065 | +0.43% | 15.045 | 15.095 | 15.09 | 15.11 | 15.105 | 1 467 643 | 22 166 426 | 14 402
| SBDS ETF | 19:00:02 | 3.245 | −0.075 | −2.26% | 3.32 | 3.25 | 3.225 | 3.27 | 3.25 | 22 913 | 74 479 | 3 712
| SBFR ETF | 19:00:02 | 12.542 | +0.116 | +0.93% | 12.426 | 12.51 | 12.51 | 12.544 | 12.53 | 72 835 | 912 568 | 572
| SBGB ETF | 19:00:02 | 13.509 | +0.087 | +0.65% | 13.422 | 13.483 | 13.479 | 13.525 | 13.511 | 151 919 | 2 052 583 | 476
| SBGD ETF | 19:00:02 | 25.29 | −0.025 | −0.10% | 25.315 | 25.315 | 25.175 | 25.395 | 25.3 | 1 101 364 | 27 867 204 | 2 196
| SBHI ETF | 19:00:02 | 7.606 | −0.372 | −4.66% | 7.978 | 7.6 | 7.582 | 7.654 | 7.618 | 23 395 | 178 243 | 349
| SBLB ETF | 19:00:02 | 10.944 | +0.096 | +0.88% | 10.848 | 10.9 | 10.888 | 10.944 | 10.938 | 236 778 | 2 590 108 | 337
| SBMM ETF | 22:53:49 | 15.9485 | +0.094 | +0.59% | 15.8545 | 15.9485 | 15.9485 | 15.9495 | 15.949 | 40 734 236 | 649 666 997 | 10 872
| SBMX ETF | 19:00:02 | 17.695 | −0.505 | −2.77% | 18.2 | 17.56 | 17.541 | 17.766 | 17.675 | 623 470 | 11 019 629 | 2 102
| SBPS ETF | 19:00:02 | 2.645 | −0.03 | −1.12% | 2.675 | 2.65 | 2.625 | 2.65 | 2.64 | 44 705 | 117 947 | 257
| SBRB ETF | 19:00:02 | 15.823 | +0.134 | +0.85% | 15.689 | 15.783 | 15.783 | 15.834 | 15.822 | 726 622 | 11 496 437 | 1 249
| SBRI ETF | 19:00:02 | 11.23 | −0.396 | −3.41% | 11.626 | 11.182 | 11.144 | 11.298 | 11.23 | 2 048 | 22 999 | 109
| SBRS ETF | 19:00:02 | 12.485 | +0.055 | +0.44% | 12.43 | 12.46 | 12.46 | 12.52 | 12.495 | 1 425 | 17 808 | 84
| SBSC ETF | 19:00:02 | 7.721 | −0.209 | −2.64% | 7.93 | 7.78 | 7.686 | 7.783 | 7.728 | 62 384 | 482 079 | 672
| SBWS ETF | 19:00:02 | 3.77 | −0.03 | −0.79% | 3.8 | 3.75 | 3.75 | 3.78 | 3.775 | 102 022 | 384 984 | 163
| SCFT ETF | 19:00:02 | 4.43 | −0.168 | −3.65% | 4.598 | 4.406 | 4.406 | 4.47 | 4.45 | 1 324 | 5 891 | 49
| SCLI ETF | 19:00:02 | 5.9415 | +0.0365 | +0.62% | 5.905 | 5.9405 | 5.939 | 5.9415 | 5.939 | 118 642 | 704 644 | 174
| SELGOLD001 | 19:00:01 | 84.08 | −1.1 | −1.29% | 85.18 | 82.51 | 82.51 | 84.98 | 83.72 | 1 369 | 9 716 701 | 160
| SELGOLD002 | 19:00:01 | 85.92 | −1.53 | −1.75% | 87.45 | 86.1 | 85.36 | 86.41 | 85.92 | 186 | 1 354 866 | 51
| SELGOLD003 | 19:00:02 | 84.47 | −0.28 | −0.33% | 84.75 | 84.08 | 83.6 | 84.49 | 84.26 | 272 | 1 943 027 | 55
| SELSILV01 | 19:00:02 | 115.52 | −1.03 | −0.88% | 116.55 | 115.54 | 115.33 | 116 | 115.89 | 193 | 208 845 | 19
| SIPO ETF | 19:00:02 | 7.891 | −0.149 | −1.85% | 8.04 | 7.935 | 7.838 | 7.935 | 7.902 | 7 085 | 55 986 | 158
| SMCF ETF | 19:00:02 | 984.1 | +4.7 | +0.48% | 979.4 | 984.1 | 984.1 | 984.1 | 984.1 | 1 | 984 | 1
| 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 | 19:23:29 | 1 292 | +17 | +1.33% | 1 275 | 1 291.5 | 1 291.5 | 1 292 | 1 292 | 6 | 7 752 | 3
| sАтомэнп01 | 22:47:12 | 91.91 | +0.84 | +0.92% | 91.07 | 91.77 | 91.52 | 92.76 | 91.9 | 52 | 47 788 | 27
| sАтомэнп02 | 19:00:01 | 95.9 | +0.13 | +0.14% | 95.77 | 95.58 | 95.39 | 96.25 | 95.6 | 3 812 | 3 644 085 | 39
| sВЭБ2P-33 | 19:00:01 | 89.39 | +0.88 | +0.99% | 88.51 | 89.11 | 88.64 | 89.41 | 89.05 | 499 | 444 340 | 112
| sВЭБP-39 | 19:00:01 | 93.6 | +0.9 | +0.97% | 92.7 | 93.5 | 93.5 | 93.6 | 93.59 | 286 | 267 675 | 10
| sГПБ005P1P | 22:38:19 | 95.49 | +0.94 | +0.99% | 94.55 | 95.5 | 95.03 | 96.26 | 95.51 | 97 | 92 647 | 20
| sЕвТран2P1 | 19:00:02 | 81.62 | +0.51 | +0.63% | 81.11 | 80.75 | 80.45 | 81.85 | 81.07 | 4 018 | 3 257 558 | 312
| sЕвТрнс2P2 | 19:00:02 | 80.79 | +0.4 | +0.50% | 80.39 | 80.53 | 80.2 | 81.36 | 80.86 | 2 026 | 1 638 280 | 181
| sИАДОМ1P19 | 19:00:01 | 103.6 | +6.77 | +6.99% | 96.83 | 102.49 | 102.49 | 104.5 | 103.45 | 247 | 171 829 | 133
| sИАДОМ1P26 | 19:00:01 | N/A | | | 95.86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sИАДОМ1P37 | 19:00:01 | 125 | +16 | +14.68% | 109 | 125 | 125 | 125 | 125 | 7 | 7 270 | 2
| sКапиталР1 | 19:00:01 | 88.85 | +1.85 | +2.13% | 87 | 87.3 | 87.3 | 89.64 | 88.8 | 228 | 202 457 | 64
| sЛЕГЕНД2P1 | 19:00:01 | 91.16 | +1.16 | +1.29% | 90 | 91.16 | 91.16 | 91.16 | 91.16 | 2 | 1 823 | 1
| sМГор74-об | 19:00:01 | 81.23 | +1.35 | +1.69% | 79.88 | 81 | 80.31 | 82.27 | 81.4 | 1 552 | 1 263 378 | 188
| sМЕТАЛИ1P9 | 22:52:37 | 101.25 | +0.55 | +0.55% | 100.7 | 101.02 | 100.66 | 101.25 | 101.15 | 2 674 | 2 704 673 | 116
| sРостл1P6R | 19:00:01 | 98 | 0 | 0% | 98 | 98.22 | 98 | 98.24 | 98.16 | 71 | 69 693 | 21
| sРуСол клА | 19:00:01 | N/A | | | 90.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sРуСол клБ | 19:00:01 | 84.39 | −3.61 | −4.10% | 88 | 84.37 | 84.37 | 84.39 | 84.38 | 9 | 4 752 | 5
| sРуСол клВ | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСОПФДОМ10 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСОПФДОМ11 | 19:00:02 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСОПФДОМ13 | 19:00:02 | 103.3 | +0.27 | +0.26% | 103.03 | 102.83 | 102.82 | 103.35 | 102.9 | 749 | 770 737 | 32
| sСОПФДОМ3 | 19:00:01 | 96.39 | +0.09 | +0.09% | 96.3 | 96.21 | 96.05 | 96.65 | 96.47 | 151 | 145 663 | 20
| sСОПФДОМ4 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСОПФДОМ5 | 19:00:01 | 93.16 | +0.32 | +0.34% | 92.84 | 93.15 | 93.15 | 93.16 | 93.16 | 4 | 3 726 | 2
| sСОПФДОМ6 | 19:00:01 | 96.44 | +0.44 | +0.46% | 96 | 96.57 | 96.44 | 97.4 | 96.71 | 56 | 54 159 | 18
| sСОПФДОМ8 | 19:00:01 | 94.4 | +1.09 | +1.17% | 93.31 | 93.61 | 93.41 | 94.4 | 93.57 | 51 | 47 722 | 13
| sСОПФДОМ9 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСоц.раз01 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sСоц.раз02 | 19:00:01 | 93.55 | +2.38 | +2.61% | 91.17 | 93.41 | 93.41 | 93.55 | 93.48 | 4 | 1 293 | 3
| sСТМ 1P2 | 19:00:01 | 88.99 | +0.61 | +0.69% | 88.38 | 89.08 | 88.55 | 89.09 | 88.89 | 330 | 293 352 | 73
| sТбанк3P1 | 19:00:01 | 94.5 | +0.29 | +0.31% | 94.21 | 94.87 | 94.5 | 94.87 | 94.75 | 3 | 2 842 | 2
| sТКК кл.А1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sТКК кл.А2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sТКК кл.А3 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sТКК кл.А4 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| sТКК кл.Б | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| TBEU ETF | 22:23:44 | 9.52 | +0.08 | +0.85% | 9.44 | 9.48 | 9.45 | 9.54 | 9.49 | 8 140 | 77 239 | 90
| TBRU ETF | 22:42:58 | 6.83 | +0.07 | +1.04% | 6.76 | 6.83 | 6.81 | 6.91 | 6.83 | 3 368 | 23 001 | 206
| TCS perp1 | 22:51:54 | 100.9998 | −0.4524 | −0.45% | 101.4522 | 101.9993 | 100.9998 | 101.9994 | 101.6661 | 15 | 1 204 787 | 4
| TCS perp2 | 22:13:06 | 76.0999 | +0.7145 | +0.95% | 75.3854 | 75.945 | 75.945 | 76.3477 | 76.2176 | 5 | 301 070 | 3
| TDIV ETF | 22:53:25 | 9.57 | −0.26 | −2.64% | 9.83 | 9.53 | 9.49 | 9.65 | 9.61 | 5 050 | 48 555 | 119
| TEUR ETF | 22:46:30 | 5.73 | +0.04 | +0.70% | 5.69 | 5.72 | 5.71 | 5.75 | 5.72 | 121 791 | 696 797 | 235
| TGLD ETF | 19:00:02 | 10.69 | −0.02 | −0.19% | 10.71 | 10.75 | 10.63 | 10.77 | 10.71 | 43 272 039 | 463 590 976 | 37 145
| TITR ETF | 19:00:02 | 6.08 | −0.17 | −2.72% | 6.25 | 6.14 | 6.06 | 6.18 | 6.11 | 10 003 | 61 085 | 163
| TLCB ETF | 19:00:02 | 9.69 | −0.06 | −0.62% | 9.75 | 9.74 | 9.67 | 9.75 | 9.7 | 17 759 854 | 172 324 874 | 51 119
| TMON ETF | 19:00:02 | 137.04 | +1.04 | +0.76% | 136 | 136.9 | 136.67 | 137.12 | 136.98 | 15 920 | 2 180 711 | 145
| TMOS ETF | 22:54:00 | 6.17 | −0.18 | −2.83% | 6.35 | 6.12 | 6.11 | 6.18 | 6.15 | 13 146 266 | 80 845 927 | 110 641
| TOFZ ETF | 22:53:51 | 12.19 | +0.13 | +1.08% | 12.06 | 12.21 | 12.17 | 12.24 | 12.21 | 799 785 | 9 767 609 | 6 325
| TPAY ETF | 22:53:58 | 98.11 | +1.53 | +1.58% | 96.58 | 97.9 | 97.64 | 98.12 | 98.03 | 1 978 696 | 193 964 574 | 19 920
| TRND ETF | 22:53:48 | 8.86 | −0.23 | −2.53% | 9.09 | 8.86 | 8.82 | 8.91 | 8.88 | 152 720 | 1 355 392 | 2 655
| TRUR ETF | 19:00:02 | 8.82 | 0 | 0% | 8.82 | 8.81 | 8.79 | 8.85 | 8.83 | 48 595 605 | 428 929 400 | 735 854
| TUSD ETF | 22:47:11 | 5.94 | +0.02 | +0.34% | 5.92 | 5.92 | 5.91 | 5.96 | 5.94 | 132 975 | 789 890 | 405
| VEB FIN-25 | 19:00:02 | N/A | | | 99.8989 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| VEON | 19:00:02 | 72.65 | −1.1 | −1.49% | 73.75 | 72 | 71.05 | 79.95 | 74.7 | 37 100 | 2 771 065 | 437
| WILD ETF | 22:53:00 | 998.2 | −17.1 | −1.68% | 1 015.3 | 994.2 | 994.2 | 998.2 | 995.8 | 320 | 318 666 | 6
| YUAN ETF | 19:00:02 | 108.96 | −0.43 | −0.39% | 109.39 | 109.21 | 108.72 | 109.25 | 109.06 | 265 | 28 902 | 26
| А101 1P01 | 19:00:02 | 99.73 | +0.48 | +0.48% | 99.25 | 99.38 | 98.82 | 100 | 99.25 | 1 311 | 1 301 170 | 80
| ААА Золото | 19:00:02 | 2 370 | −20 | −0.84% | 2 390 | 2 390 | 2 370 | 2 390 | 2 370 | 82 | 194 470 | 9
| АБЗ-1 1Р03 | 19:00:01 | 95.42 | +0.42 | +0.44% | 95 | 95.39 | 95.12 | 95.43 | 95.3 | 713 | 343 150 | 73
| АБЗ-1 1Р04 | 19:00:01 | 93.3 | +0.52 | +0.56% | 92.78 | 93.2 | 93.2 | 93.3 | 93.3 | 900 | 562 570 | 50
| АБЗ-1 1Р05 | 19:00:01 | 90.65 | −0.19 | −0.21% | 90.84 | 90.36 | 90.17 | 90.72 | 90.59 | 2 334 | 2 114 360 | 147
| АБЗ-1 2Р01 | 19:00:02 | 92.75 | +0.4 | +0.43% | 92.35 | 92.64 | 91.72 | 92.77 | 92.28 | 1 975 | 1 822 462 | 156
| АБЗ-1 2Р02 | 19:00:02 | 100.1 | +0.1 | +0.10% | 100 | 100.27 | 99.99 | 100.44 | 100.14 | 2 442 | 2 445 536 | 132
| АБЗ-1 2Р03 | 19:00:02 | 102.32 | +0.62 | +0.61% | 101.7 | 102.25 | 101.8 | 102.47 | 102.07 | 8 203 | 8 372 466 | 395
| АбрауДюрсо | 22:54:00 | 179.2 | −6.8 | −3.66% | 186 | 178.8 | 178.8 | 180.4 | 179.8 | 11 020 | 1 980 304 | 242
| Авангрд-ао | 19:00:02 | 663 | −10 | −1.49% | 673 | 672 | 657 | 672 | 664 | 464 | 308 125 | 113
| АВТОБФ БП3 | 19:00:01 | 90.81 | +1.02 | +1.14% | 89.79 | 90.41 | 90.4 | 90.81 | 90.51 | 4 | 3 620 | 4
| АВТОБФ БП4 | 19:00:01 | N/A | | | 98.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АВТОБФ БП5 | 19:00:02 | 94.41 | −3.74 | −3.81% | 98.15 | 90 | 90 | 95.29 | 94.17 | 19 | 17 892 | 10
| АВТОБФ БП6 | 19:00:02 | 96.61 | +1.45 | +1.52% | 95.16 | 97.15 | 96.61 | 97.15 | 96.88 | 2 | 1 938 | 2
| АВТОДОМ1Р2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор 03 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор 04 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор2Р1 | 19:00:01 | 100.58 | −1.42 | −1.39% | 102 | 100.98 | 100.58 | 100.98 | 100.62 | 14 | 9 438 | 5
| Автодор2Р5 | 19:00:01 | 99.98 | +0.24 | +0.24% | 99.74 | 100 | 99.08 | 100 | 99.91 | 69 | 51 704 | 23
| Автодор3Р1 | 19:00:01 | 94.34 | +0.17 | +0.18% | 94.17 | 94.2 | 94.05 | 94.44 | 94.31 | 2 663 | 2 159 979 | 80
| Автодор3Р2 | 22:51:48 | 90.15 | +1.27 | +1.43% | 88.88 | 89.91 | 89.52 | 90.48 | 89.86 | 341 | 306 418 | 41
| Автодор3Р3 | 19:00:01 | 94.38 | −0.12 | −0.13% | 94.5 | 94.4 | 94.06 | 94.4 | 94.24 | 652 | 614 419 | 32
| Автодор4Р1 | 19:00:01 | 89.96 | +1.33 | +1.50% | 88.63 | 90.6 | 89.96 | 90.6 | 89.99 | 118 | 106 189 | 19
| Автодор4Р4 | 19:00:01 | 92.3 | +0.3 | +0.33% | 92 | 92.45 | 92.3 | 92.49 | 92.39 | 340 | 314 117 | 28
| Автодор5Р1 | 19:00:01 | 92.75 | +0.48 | +0.52% | 92.27 | 92.46 | 92.46 | 92.78 | 92.62 | 1 258 | 932 128 | 122
| Автодор5Р2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор5Р3 | 22:50:15 | 95.05 | +1.63 | +1.74% | 93.42 | 95.33 | 94.86 | 95.34 | 95.08 | 514 | 488 727 | 91
| Автодор5Р4 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодр5Р12 | 19:00:02 | 101.94 | +1.24 | +1.23% | 100.7 | 103 | 100.31 | 103 | 101.38 | 27 | 27 373 | 27
| Автом01CNY | 19:00:02 | 104.9997 | +0.5077 | +0.49% | 104.492 | 105.898 | 104.2502 | 105.898 | 105.3929 | 323 | 370 557 | 38
| АгроUSD1P1 | 19:00:02 | 101.8 | −1.6799 | −1.62% | 103.4799 | 101.92 | 101.68 | 101.92 | 101.7957 | 571 | 459 206 | 81
| Агродом01 | 19:00:02 | 88.25 | +0.77 | +0.88% | 87.48 | 87.61 | 86.63 | 88.25 | 87.43 | 52 | 45 464 | 8
| Агродом02 | 19:00:02 | 100 | 0 | 0% | 100 | 100.24 | 99.97 | 102 | 100.05 | 1 383 | 1 383 674 | 65
| АГТК БО-01 | 19:00:01 | 94.1 | +1.73 | +1.87% | 92.37 | 94 | 93.59 | 94.1 | 93.91 | 42 | 39 441 | 17
| АГТК БО-02 | 19:00:01 | 82.02 | +4.03 | +5.17% | 77.99 | 81.91 | 80.33 | 82.39 | 81.81 | 249 | 203 709 | 45
| АГТК БО-03 | 19:00:01 | 90.9 | +0.5 | +0.55% | 90.4 | 90.22 | 90.19 | 91.24 | 90.7 | 142 | 128 793 | 22
| АГТК БО-04 | 19:00:02 | 88.98 | +3.88 | +4.56% | 85.1 | 86.04 | 85.85 | 89.17 | 87.04 | 11 | 9 575 | 8
| АГТК БО-05 | 19:00:02 | 86.58 | +1.46 | +1.72% | 85.12 | 87.08 | 86.58 | 87.08 | 86.83 | 2 | 1 737 | 2
| АЗБУКАВКП1 | 19:00:01 | 99.73 | +0.22 | +0.22% | 99.51 | 99.51 | 99.51 | 99.8 | 99.56 | 645 | 642 192 | 56
| АЗБУКАВКП2 | 19:00:01 | 102.64 | +1.91 | +1.90% | 100.73 | 100.77 | 100.77 | 103.54 | 102.95 | 67 | 68 978 | 38
| АЗБУКАВКП3 | 19:00:02 | 99.83 | +0.55 | +0.55% | 99.28 | 100.19 | 99.5 | 100.2 | 99.8 | 152 | 151 696 | 13
| АЙГЕНИС-01 | 19:00:02 | 98.81 | +0.01 | +0.01% | 98.8 | 98.81 | 98.3 | 98.82 | 98.64 | 24 | 23 675 | 7
| АйДиКол1P1 | 19:00:02 | 105.49 | +2.7 | +2.63% | 102.79 | 104.9 | 104.01 | 105.92 | 104.95 | 2 290 | 2 403 432 | 234
| АйДиКол1P3 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АйДиКол1P4 | 19:00:02 | 101.5 | +1.35 | +1.35% | 100.15 | 101.5 | 101.3 | 101.5 | 101.4 | 1 032 | 1 046 475 | 118
| АйДиКол1Р2 | 19:00:02 | 97.5 | +2.36 | +2.48% | 95.14 | 97.52 | 97 | 97.52 | 97.35 | 444 | 432 236 | 40
| АйДиКоле03 | 19:00:01 | 91.17 | +1.17 | +1.30% | 90 | 93.27 | 89.1 | 93.27 | 90.18 | 1 115 | 1 005 520 | 46
| АйДиКоле04 | 19:00:01 | 91.2 | +3.2 | +3.64% | 88 | 93.6 | 89.02 | 93.6 | 89.61 | 218 | 195 351 | 15
| АйДиКоле05 | 19:00:01 | N/A | | | 103.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АйДиКоле06 | 19:00:01 | 92.17 | +0.69 | +0.75% | 91.48 | 91.93 | 91.82 | 92.39 | 92.14 | 338 | 311 436 | 61
| АйДиКоле07 | 19:00:02 | 92.77 | +0.38 | +0.41% | 92.39 | 92.83 | 92.12 | 93.09 | 92.64 | 78 | 72 257 | 37
| АИЖК14-2А3 | 08.04.2025 12:11:42 | 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
| АквилонЛP2 | 19:00:01 | 95.14 | −0.09 | −0.09% | 95.23 | 95.68 | 95.14 | 96.04 | 95.42 | 118 | 112 601 | 39
| АквилонЛP3 | 19:00:01 | 95.44 | +1.24 | +1.32% | 94.2 | 95.09 | 95.09 | 95.46 | 95.38 | 10 | 5 723 | 4
| Акрон | 22:54:00 | 15 662 | −624 | −3.83% | 16 286 | 15 680 | 15 602 | 15 764 | 15 672 | 131 | 2 053 094 | 81
| Акрон Б1P1 | 19:00:01 | 85.86 | +1.11 | +1.31% | 84.75 | 85.86 | 85.86 | 85.86 | 85.86 | 5 | 4 293 | 2
| Акрон Б1P2 | 19:00:01 | 80.29 | −5.2 | −6.08% | 85.49 | 85.94 | 80.29 | 85.94 | 83.12 | 2 | 1 662 | 2
| Акрон Б1P4 | 19:00:02 | 101.8014 | −0.6986 | −0.68% | 102.5 | 102.9939 | 101.5498 | 103 | 102.495 | 43 | 479 386 | 20
| Акрон Б1P5 | 19:00:02 | 100.24 | +0.29 | +0.29% | 99.95 | 100.09 | 99.96 | 100.68 | 100 | 19 515 | 19 515 365 | 51
| Акрон Б1P6 | 19:00:02 | 103.76 | +0.07 | +0.07% | 103.69 | 104.11 | 103.66 | 104.11 | 103.82 | 183 | 189 992 | 57
| Акрон Б1P7 | 19:00:02 | 105.18 | +0.25 | +0.24% | 104.93 | 105.1899 | 103.38 | 105.99 | 104.8427 | 135 | 1 547 247 | 58
| Акрон Б1P8 | 19:00:02 | 101.9962 | −1.4038 | −1.36% | 103.4 | 103.0799 | 101.7522 | 103.0799 | 102.2761 | 10 | 808 010 | 9
| АКЦЕНТ IV | 16:53:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛРОCЗ027Д | 22:52:11 | 93.5502 | −0.4398 | −0.47% | 93.99 | 94.9899 | 93.1239 | 94.9899 | 93.3893 | 11 | 811 581 | 9
| АЛРОСА ао | 22:54:00 | 45.34 | −3.22 | −6.63% | 48.56 | 46.95 | 45.12 | 46.95 | 45.6 | 9 081 280 | 414 090 043 | 84 478
| АЛРОСА1Р1 | 22:53:05 | 98.71 | −0.03 | −0.03% | 98.74 | 98.78 | 98.61 | 99 | 98.94 | 824 | 815 270 | 117
| АЛРОСА1Р2 | 19:00:02 | 100 | +0.31 | +0.31% | 99.69 | 99.9 | 99.78 | 100.19 | 100 | 1 802 | 1 801 979 | 156
| АЛРОСА1Р3 | 19:00:02 | 100.7584 | −1.1416 | −1.12% | 101.9 | 101.5001 | 100.25 | 101.5001 | 100.6614 | 355 | 2 823 148 | 72
| Альта | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФА БО39 | 19:00:01 | 102.98 | +1.98 | +1.96% | 101 | 104.89 | 102.98 | 104.89 | 103.62 | 3 | 3 109 | 3
| АЛЬФА БО40 | 19:00:01 | 95.5 | +1.11 | +1.18% | 94.39 | 95.73 | 95.25 | 95.74 | 95.57 | 25 | 23 893 | 10
| АЛЬФАT2CR3 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| АЛЬФАБ ЗО2 | 22:51:24 | 99.21 | +1.23 | +1.26% | 97.98 | 97.66 | 97.66 | 99.21 | 98.36 | 8 | 786 850 | 6
| АЛЬФАБ1Р04 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р10 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р11 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р13 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р14 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р15 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р16 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р17 | 19:00:02 | N/A | | | 46.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р18 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р19 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р20 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р5 | 19:00:01 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р6 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р9 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ2Р23 | 19:00:01 | 96 | +0.02 | +0.02% | 95.98 | 95.89 | 95.58 | 96.15 | 95.97 | 974 | 934 700 | 88
| АЛЬФАБ2Р24 | 19:00:01 | 95.15 | +0.15 | +0.16% | 95 | 95.1 | 95.03 | 95.31 | 95.17 | 111 | 105 641 | 24
| АЛЬФАБ2Р25 | 22:53:07 | 95.59 | +0.39 | +0.41% | 95.2 | 95.66 | 95.51 | 96.38 | 95.94 | 421 | 403 910 | 123
| АЛЬФАБ2Р26 | 22:50:31 | 96.01 | +0.03 | +0.03% | 95.98 | 95.96 | 95.76 | 96.08 | 95.93 | 64 | 61 398 | 24
| АЛЬФАБ2Р29 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АльфаБО-18 | 19:00:01 | 101.88 | +0.31 | +0.31% | 101.57 | 101.68 | 101.49 | 101.9 | 101.75 | 115 | 117 018 | 32
| АльфаБО-21 | 19:00:01 | 94.89 | −0.05 | −0.05% | 94.94 | 96.01 | 94.34 | 98.35 | 95.23 | 160 | 152 361 | 49
| АЛЬФА-БС01 | 19:00:01 | N/A | | | 75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАДОН01 | 19:00:01 | 88.67 | +2.42 | +2.81% | 86.25 | 87.51 | 87.51 | 88.92 | 88.47 | 337 | 298 135 | 54
| АЛЬФАЗО350 | 22:52:38 | 87.4005 | −1.0395 | −1.18% | 88.44 | 88.0011 | 87.4005 | 88.0011 | 87.8626 | 13 | 902 381 | 7
| АЛЬФАЗО400 | 22:53:39 | 70.6937 | −1.1062 | −1.54% | 71.7999 | 70.6937 | 70.6937 | 70.6937 | 70.6937 | 1 | 55 850 | 1
| АЛЬФАЗО500 | 22:53:54 | N/A | | | 83.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАЗО850 | 22:12:31 | 97.5 | −1.3998 | −1.42% | 98.8998 | 97.8999 | 97.4522 | 97.8999 | 97.5798 | 51 | 3 931 629 | 15
| АльфаЛБ02 | 19:00:02 | 100.64 | +0.29 | +0.29% | 100.35 | 100.79 | 100.01 | 100.94 | 100.38 | 112 | 112 430 | 34
| АЛЬЯНС 1P1 | 19:00:01 | 91.57 | +1.16 | +1.28% | 90.41 | 91.82 | 91.57 | 92.05 | 91.91 | 189 | 173 703 | 34
| АЛЬЯНС 1P2 | 19:00:01 | 82.23 | −1.09 | −1.31% | 83.32 | 84.36 | 81 | 84.74 | 83 | 148 | 122 841 | 62
| АЛЬЯНС 1P3 | 19:00:01 | 86.3 | +0.81 | +0.95% | 85.49 | 86.37 | 86.11 | 86.39 | 86.27 | 257 | 221 710 | 38
| АЛЬЯНС 1P4 | 19:00:01 | 82.85 | +0.7 | +0.85% | 82.15 | 83.32 | 82.4 | 83.34 | 82.92 | 926 | 767 801 | 93
| АЛЬЯНС 1P5 | 19:00:02 | 83.45 | +2.79 | +3.46% | 80.66 | 82.51 | 82.51 | 83.46 | 83.28 | 16 | 13 325 | 11
| АЛЬЯНС 1P6 | 19:00:02 | 84.2 | +0.05 | +0.06% | 84.15 | 84.2 | 84.1 | 84.55 | 84.3 | 506 | 426 537 | 64
| АЛЬЯНС 1P7 | 19:00:02 | 97.53 | +0.13 | +0.13% | 97.4 | 97.38 | 97.38 | 97.53 | 97.43 | 62 | 60 408 | 16
| Амур 24001 | 19:00:02 | 104.83 | +0.54 | +0.52% | 104.29 | 104.72 | 104.61 | 104.83 | 104.76 | 253 | 265 034 | 31
| Аннапурна | 19:00:02 | N/A | | | 25 340 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АНТЕРРА-03 | 19:00:02 | 103.86 | +1.72 | +1.68% | 102.14 | 103.57 | 103.04 | 103.87 | 103.63 | 481 | 498 436 | 66
| АПРИ | 19:00:02 | 13.742 | +0.186 | +1.37% | 13.556 | 13.742 | 13.736 | 13.742 | 13.738 | 2 270 | 31 186 | 24
| АПРИ 05 | 19:00:01 | 97.29 | +0.04 | +0.04% | 97.25 | 97.25 | 97.24 | 97.32 | 97.28 | 663 | 161 239 | 298
| АПРИ 2Р1 | 19:00:01 | 98.99 | +0.45 | +0.46% | 98.54 | 99.14 | 98.98 | 99.14 | 99.04 | 223 | 220 866 | 106
| АПРИ 2Р10 | 19:00:02 | 100.1 | +0.02 | +0.02% | 100.08 | 100.12 | 100.05 | 100.2 | 100.1 | 13 608 | 13 621 723 | 752
| АПРИ 2Р2 | 19:00:01 | 100.6 | +0.12 | +0.12% | 100.48 | 100.48 | 100.48 | 100.65 | 100.56 | 1 194 | 1 200 699 | 100
| АПРИ 2Р3 | 19:00:01 | 97.24 | +0.62 | +0.64% | 96.62 | 97.32 | 97.12 | 97.44 | 97.24 | 1 919 | 1 865 978 | 138
| АПРИ 2Р4 | 19:00:01 | 100.82 | +0.16 | +0.16% | 100.66 | 100.82 | 100.66 | 100.97 | 100.84 | 912 | 919 706 | 97
| АПРИ 2Р5 | 19:00:02 | 100 | +0.01 | +0.01% | 99.99 | 99.95 | 99.92 | 100 | 99.99 | 152 | 151 986 | 98
| АПРИ 2Р6 | 19:00:02 | 99.96 | +0.97 | +0.98% | 98.99 | 99.96 | 99.96 | 99.96 | 99.96 | 1 | 1 000 | 1
| АПРИ 2Р7 | 19:00:02 | 101.49 | +1.23 | +1.23% | 100.26 | 101.66 | 100.27 | 101.66 | 101.25 | 2 133 | 2 159 651 | 283
| АПРИ 2Р8 | 19:00:02 | 106.63 | +0.96 | +0.91% | 105.67 | 106.56 | 106.02 | 106.76 | 106.54 | 1 824 | 1 943 279 | 246
| АПРИ 2Р9 | 19:00:02 | 101.49 | +0.22 | +0.22% | 101.27 | 101.47 | 101.15 | 101.58 | 101.36 | 6 538 | 6 626 977 | 638
| АПРИ БП5 | 19:00:01 | 99.92 | +0.27 | +0.27% | 99.65 | 99.98 | 99.75 | 100.03 | 99.91 | 1 944 | 971 173 | 153
| Апт36,61P1 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Апт36,62P1 | 19:00:01 | N/A | | | 99.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Апт36,62P2 | 19:00:02 | 102.9 | +1.72 | +1.70% | 101.18 | 102.6 | 102.1 | 103 | 102.93 | 669 | 688 601 | 72
| Аптеки36и6 | 22:54:00 | 9.836 | −0.114 | −1.15% | 9.95 | 9.822 | 9.822 | 9.886 | 9.856 | 242 840 | 2 393 494 | 803
| АРАГОН БП1 | 19:00:01 | N/A | | | 102.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРАГОН БП2 | 19:00:01 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРАГОН об | 19:00:01 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРЕНЗА1Р01 | 19:00:01 | 95.67 | +0.23 | +0.24% | 95.44 | 95.4 | 95.2 | 95.67 | 95.57 | 91 | 43 486 | 22
| АРЕНЗА1Р02 | 19:00:01 | 93.18 | +0.26 | +0.28% | 92.92 | 93.17 | 93.01 | 93.19 | 93.16 | 42 | 27 389 | 15
| АРЕНЗА1Р03 | 19:00:01 | 96.08 | +0.56 | +0.59% | 95.52 | 96.04 | 96 | 96.08 | 96.04 | 46 | 44 176 | 17
| АРЕНЗА1Р04 | 19:00:01 | 94.28 | +1.17 | +1.26% | 93.11 | 93.76 | 93.59 | 94.97 | 94.12 | 583 | 548 727 | 48
| АРЕНЗА1Р05 | 19:00:02 | 99.34 | +1.41 | +1.44% | 97.93 | 99.49 | 98.76 | 99.49 | 99.05 | 20 | 19 810 | 8
| АРЕНЗА1Р06 | 19:00:02 | 99.1 | +0.25 | +0.25% | 98.85 | 98.84 | 98.37 | 100.8 | 99.55 | 131 | 130 410 | 34
| АрлифтБО01 | 19:00:02 | 100.98 | +0.17 | +0.17% | 100.81 | 100.98 | 100.98 | 100.98 | 100.98 | 250 | 189 338 | 2
| Арсагера | 19:00:02 | 10.7 | +0.02 | +0.19% | 10.68 | 10.54 | 10.54 | 10.7 | 10.58 | 7 900 | 83 603 | 25
| АрсагераФА | 19:00:02 | 14 730 | −290 | −1.93% | 15 020 | 14 648 | 14 648 | 14 730 | 14 666 | 5 | 73 328 | 3
| АрсКР1.55 | 19:00:02 | 2 555 | +43.5 | +1.73% | 2 511.5 | 2 555 | 2 555 | 2 555 | 2 555 | 39 | 99 645 | 1
| Артгн БО01 | 19:00:01 | 88.68 | +1.18 | +1.35% | 87.5 | 88.77 | 88.52 | 88.8 | 88.7 | 258 | 228 836 | 38
| Асача 1P1 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АСВ 1Р01 | 19:00:01 | 90.22 | +2.9 | +3.32% | 87.32 | 90.57 | 90.22 | 90.64 | 90.26 | 474 | 427 855 | 12
| АСВ 1Р02 | 19:00:02 | 91.1 | +1.49 | +1.66% | 89.61 | 91.1 | 90.89 | 91.19 | 91.12 | 168 | 153 073 | 15
| АСВ 1Р03 | 19:00:02 | 99.5 | 0 | 0% | 99.5 | 99.54 | 99.49 | 99.65 | 99.51 | 680 | 676 662 | 27
| АСпэйс 1Р1 | 19:00:02 | 87.97 | +1.95 | +2.27% | 86.02 | 87.57 | 87.57 | 87.97 | 87.82 | 324 | 284 532 | 73
| АСпэйс 1Р2 | 19:00:02 | 109.49 | +0.5 | +0.46% | 108.99 | 110.96 | 109.04 | 111 | 109.46 | 672 | 735 539 | 81
| АСПЭКДом02 | 19:00:02 | 98.58 | −0.02 | −0.02% | 98.6 | 98.93 | 98.53 | 99.03 | 98.78 | 369 | 364 499 | 39
| Астра ао | 22:54:00 | 390.25 | −7.9 | −1.98% | 398.15 | 392.4 | 390 | 395.3 | 391.55 | 69 821 | 27 339 111 | 4 206
| АстрЭнСб | 19:00:02 | 1.515 | −0.03 | −1.94% | 1.545 | 1.52 | 1.49 | 1.54 | 1.51 | 113 000 | 170 655 | 32
| АТОМ БП01 | 19:00:01 | 93.58 | +1.13 | +1.22% | 92.45 | 93.58 | 93.58 | 93.59 | 93.58 | 5 | 4 679 | 5
| Атомэнп04 | 19:00:02 | 101.99 | +0.69 | +0.68% | 101.3 | 102.48 | 101.02 | 102.48 | 101.54 | 631 | 640 732 | 108
| Атомэнпр03 | 22:45:46 | 99.04 | +0.02 | +0.02% | 99.02 | 99 | 98.71 | 99.04 | 99 | 265 | 262 360 | 46
| Атомэнпр05 | 19:00:02 | 106.95 | +1.52 | +1.44% | 105.43 | 106.2 | 105.89 | 107.2 | 106.46 | 6 718 | 7 152 227 | 298
| Атон - ОФЗ | 19:00:02 | N/A | | | 1 190 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Атон-Об2.0 | 19:00:02 | N/A | | | 1 051 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АФАНСБО-01 | 19:00:01 | 97.11 | −1.56 | −1.58% | 98.67 | 98.96 | 96.62 | 99 | 98.37 | 244 | 240 023 | 63
| АФБАНК1Р10 | 19:00:01 | 96.04 | +0.37 | +0.39% | 95.67 | 96.25 | 96.02 | 96.25 | 96.14 | 9 | 8 652 | 7
| АФБАНК1Р11 | 19:00:01 | 96.37 | +1.2 | +1.26% | 95.17 | 96.21 | 95.82 | 96.39 | 96.27 | 1 215 | 1 169 679 | 68
| АФБАНК1Р12 | 19:00:02 | 94.72 | +1.4 | +1.50% | 93.32 | 94.21 | 94.21 | 94.95 | 94.76 | 1 867 | 1 769 224 | 171
| АФБАНК1Р13 | 19:00:02 | 94.12 | +0.29 | +0.31% | 93.83 | 94.1 | 94.1 | 94.49 | 94.41 | 1 381 | 1 303 852 | 86
| АФБАНК1Р14 | 19:00:02 | 107.53 | +0.33 | +0.31% | 107.2 | 108.46 | 107.5 | 108.65 | 108.09 | 625 | 675 546 | 96
| АшинскийМЗ | 12.03.2025 19:00:00 | 68.05 | +0.35 | +0.52% | 67.7 | 67.8 | 67.2 | 68.95 | 68.05 | 775 800 | 52 807 620 | 1 340
| Аэрофл БО1 | 22:50:42 | 91.59 | +0.29 | +0.32% | 91.3 | 91.5 | 91.49 | 91.81 | 91.62 | 2 786 | 2 552 395 | 278
| Аэрофл2Б01 | 19:00:02 | 100.09 | +0.09 | +0.09% | 100 | 100.2 | 100 | 100.2 | 100.08 | 16 463 | 16 476 716 | 374
| Аэрофлот | 22:54:00 | 64.71 | −1.16 | −1.76% | 65.87 | 66.15 | 64.66 | 66.38 | 65.39 | 9 684 790 | 633 331 077 | 23 679
| Аэрфью2Р02 | 19:00:01 | 94.45 | +1.05 | +1.12% | 93.4 | 94.2 | 94.18 | 94.49 | 94.41 | 501 | 472 981 | 35
| Аэрфью2Р03 | 19:00:02 | 93 | +1.45 | +1.58% | 91.55 | 91.28 | 91.28 | 93.2 | 92.61 | 694 | 642 680 | 60
| Аэрфью2Р04 | 19:00:02 | 104.46 | +0.83 | +0.80% | 103.63 | 105 | 104.46 | 105.98 | 105.26 | 1 000 | 1 052 627 | 76
| Байсэл 1Р1 | 19:00:02 | 98.3 | +0.3 | +0.31% | 98 | 98.15 | 97.95 | 98.43 | 98.14 | 346 | 339 569 | 58
| Байсэл 1Р2 | 19:00:02 | 99.21 | −0.2 | −0.20% | 99.41 | 99.36 | 99.16 | 99.46 | 99.3 | 153 | 151 930 | 30
| БалтЛизБП6 | 19:00:01 | 97.53 | +0.13 | +0.13% | 97.4 | 97.8 | 96.78 | 97.8 | 97.44 | 520 | 172 281 | 37
| БалтЛизБП7 | 19:00:01 | 95.89 | +0.93 | +0.98% | 94.96 | 95.94 | 95.86 | 95.94 | 95.89 | 47 | 30 195 | 5
| БалтЛизБП8 | 19:00:01 | 100.29 | +0.79 | +0.79% | 99.5 | 99.99 | 99.7 | 100.4 | 100.13 | 4 117 | 4 122 147 | 407
| БалтЛизБП9 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БалтЛизП10 | 22:51:41 | 92.35 | +1.35 | +1.48% | 91 | 92.32 | 92 | 92.35 | 92.32 | 3 250 | 3 000 365 | 196
| БалтЛизП11 | 22:53:59 | 91.5 | +1.75 | +1.95% | 89.75 | 91.21 | 90.75 | 91.66 | 91.3 | 4 849 | 4 427 314 | 337
| БалтЛизП12 | 22:47:07 | 92.47 | +2.07 | +2.29% | 90.4 | 92.68 | 91.98 | 92.75 | 92.47 | 1 877 | 1 735 749 | 149
| БалтЛизП13 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БалтЛизП14 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БалтЛизП15 | 22:54:01 | 106.09 | +1.48 | +1.41% | 104.61 | 105.59 | 105.03 | 106.18 | 105.64 | 7 090 | 7 489 937 | 448
| БалтЛизП16 | 19:00:02 | 103.37 | +2.12 | +2.09% | 101.25 | 103.32 | 103.01 | 104.2 | 103.58 | 6 535 | 6 768 969 | 433
| Баррель01 | 19:00:02 | 100.44 | +0.44 | +0.44% | 100 | 100.04 | 99 | 100.49 | 99.85 | 1 903 | 1 900 080 | 115
| БашИнСв ап | 19:00:02 | 9.89 | +0.74 | +8.09% | 9.15 | 9.83 | 9.83 | 10.1 | 9.97 | 13 900 | 138 652 | 61
| Башкорт20 | 19:00:01 | 96.8 | +0.05 | +0.05% | 96.75 | 96.94 | 96.71 | 96.96 | 96.9 | 28 | 10 853 | 14
| Башкорт21 | 19:00:01 | 94.81 | +0.79 | +0.84% | 94.02 | 94.38 | 93.93 | 94.81 | 94.37 | 37 | 24 442 | 9
| Башкорт23 | 19:00:01 | 93.36 | −0.94 | −1.00% | 94.3 | 94.18 | 93.01 | 94.18 | 93.49 | 110 | 102 836 | 48
| Башкорт24 | 19:00:02 | 113 | +1.05 | +0.94% | 111.95 | 113.95 | 109.73 | 113.95 | 111.71 | 1 127 | 1 258 964 | 167
| Башнефт ао | 22:54:00 | 1 924 | −58.5 | −2.95% | 1 982.5 | 1 834.5 | 1 830.5 | 1 929.5 | 1 885 | 38 114 | 71 842 416 | 3 552
| Башнефт ап | 22:54:00 | 1 145.5 | −9.5 | −0.82% | 1 155 | 1 139 | 1 133 | 1 154 | 1 145 | 106 016 | 121 374 333 | 4 516
| БашнфтБО10 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО8 | 19:00:01 | 85.21 | +0.25 | +0.29% | 84.96 | 85.94 | 84.82 | 85.94 | 84.92 | 69 | 58 598 | 22
| БашнфтБО9 | 19:00:01 | N/A | | | 106.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БДеньг-2P2 | 19:00:01 | 88.38 | +0.01 | +0.01% | 88.37 | 88.37 | 87.95 | 88.38 | 88.07 | 168 | 147 965 | 16
| БДеньг-2P3 | 19:00:01 | 84 | +0.49 | +0.59% | 83.51 | 84.36 | 84 | 84.64 | 84.11 | 201 | 169 069 | 25
| БДеньг-2P4 | 19:00:01 | 102.66 | −0.43 | −0.42% | 103.09 | 102.75 | 102.55 | 102.77 | 102.65 | 1 706 | 1 751 271 | 677
| БДеньг-2P5 | 19:00:01 | 100.36 | +0.36 | +0.36% | 100 | 100.36 | 100.36 | 100.44 | 100.38 | 358 | 359 357 | 181
| БДеньг-2P6 | 19:00:02 | 93.21 | +0.76 | +0.82% | 92.45 | 92.8 | 92.8 | 93.21 | 93.09 | 699 | 650 703 | 57
| БДеньг-2P7 | 19:00:02 | 99.55 | +0.45 | +0.45% | 99.1 | 99.29 | 99.29 | 99.6 | 99.42 | 147 | 146 145 | 20
| БДеньг-2P8 | 19:00:02 | 101.5 | +0.2 | +0.20% | 101.3 | 101.45 | 101.4 | 101.5 | 101.46 | 441 | 447 453 | 53
| БДеньг-Ю01 | 19:00:01 | N/A | | | 101.8325 | N/A | N/A | N/A | 101.1589 | 0 | 0 | 0
| БелОб34016 | 19:00:01 | 97.01 | +0.23 | +0.24% | 96.78 | 97.03 | 96.88 | 97.03 | 97.01 | 81 | 4 715 | 25
| Белон ао | 19:00:02 | 14.25 | −0.41 | −2.80% | 14.66 | 14.32 | 14.23 | 14.35 | 14.26 | 50 300 | 717 240 | 99
| БИАНКА-01 | 19:00:02 | 96.7 | +4.48 | +4.86% | 92.22 | 96.28 | 96.12 | 96.96 | 96.34 | 313 | 301 539 | 61
| БИАНКА-02 | 19:00:02 | 103.42 | +2.1 | +2.07% | 101.32 | 103 | 102.81 | 103.45 | 103.17 | 766 | 790 257 | 114
| БИЗНЕС01 | 19:00:02 | 89.51 | +2.71 | +3.12% | 86.8 | 89.46 | 88.08 | 89.76 | 89.38 | 505 | 451 356 | 78
| БинФарм1P1 | 19:00:01 | 102.06 | +0.38 | +0.37% | 101.68 | 102.18 | 101.65 | 102.19 | 101.93 | 20 | 20 386 | 12
| БинФарм1P2 | 19:00:01 | 101.48 | +1 | +1.00% | 100.48 | 101.81 | 101.37 | 102 | 101.55 | 55 | 55 851 | 19
| БинФарм1P3 | 19:00:01 | 96.09 | +1.19 | +1.25% | 94.9 | 95.5 | 95.5 | 96.24 | 95.87 | 1 175 | 1 126 468 | 138
| БинФарм1P4 | 19:00:02 | 105.32 | +0.29 | +0.28% | 105.03 | 105.75 | 104.95 | 106 | 105.5 | 7 223 | 7 620 367 | 229
| БинФарм1P5 | 19:00:02 | 104.19 | +1.01 | +0.98% | 103.18 | 104.49 | 103.56 | 104.74 | 104.18 | 879 | 915 762 | 127
| БиоВит 1Р1 | 19:00:02 | 108.66 | +1.86 | +1.74% | 106.8 | 106.85 | 106.85 | 109.02 | 108.86 | 306 | 333 122 | 50
| БКС РосАкц | 22:50:04 | 4.56 | −0.17 | −3.59% | 4.73 | 4.55 | 4.54 | 4.58 | 4.55 | 55 084 | 250 786 | 446
| БКС РосЕвр | 22:52:45 | 11.695 | −0.095 | −0.81% | 11.79 | 11.81 | 11.64 | 11.81 | 11.71 | 50 902 | 596 145 | 169
| БКС РосОбл | 22:50:39 | 3.548 | +0.038 | +1.08% | 3.51 | 3.548 | 3.546 | 3.548 | 3.548 | 25 397 | 90 092 | 172
| БКСАкцрост | 22:50:40 | 152.8 | −5.6 | −3.54% | 158.4 | 153.2 | 151.4 | 153.2 | 152 | 47 | 7 148 | 19
| БКСБ1Р-02 | 19:00:01 | N/A | | | 93.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-03 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-05 | 11.06.2025 19:00:02 | 99.8 | | | N/A | 99.8 | 99.8 | 99.8 | 99.8 | 1 | 998 | 1
| БКСБ1Р-06 | 19:00:01 | N/A | | | 127.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-07 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-08 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-09 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСДивАкци | 22:53:46 | 81.06 | −1.78 | −2.15% | 82.84 | 80.56 | 80.34 | 81.28 | 81.04 | 649 | 52 590 | 80
| БКСДрагМет | 22:53:46 | 242 | +0.5 | +0.21% | 241.5 | 239.5 | 239.5 | 245 | 240.5 | 5 177 | 1 244 171 | 112
| БКСКапитал | 22:36:04 | 530.6 | −0.8 | −0.15% | 531.4 | 529.2 | 525.6 | 531.4 | 527 | 1 037 | 546 571 | 77
| БМБанкБ02 | 19:00:01 | N/A | | | 92.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БМБанкБ03 | 19:00:01 | 103.99 | +0.61 | +0.59% | 103.38 | 103.99 | 103.99 | 103.99 | 103.99 | 1 | 1 040 | 1
| БМБанкИОП2 | 19:00:01 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БМБанкП07 | 19:00:01 | 88 | +0.18 | +0.20% | 87.82 | 87.76 | 87.76 | 88.88 | 87.9 | 30 | 26 370 | 8
| БМБанкП08 | 19:00:01 | 82.36 | +0.52 | +0.64% | 81.84 | 82.36 | 82.36 | 82.36 | 82.36 | 30 | 24 708 | 2
| БНТЛ 1Р2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БорецК1Р01 | 19:00:01 | 80.01 | −0.42 | −0.52% | 80.43 | 80.44 | 79.65 | 80.52 | 80.08 | 5 211 | 4 173 037 | 317
| БорецК1Р02 | 19:00:01 | 86.72 | +1.73 | +2.04% | 84.99 | 86.84 | 85.9 | 87.84 | 86.21 | 5 433 | 4 683 729 | 133
| БорецКЗО26 | 22:51:46 | 79.5462 | −0.3738 | −0.47% | 79.92 | 78.0001 | 78.0001 | 79.9983 | 79.6368 | 17 | 1 069 560 | 11
| Боржоми1Р2 | 19:00:01 | 98.66 | +0.19 | +0.19% | 98.47 | 98.68 | 98.46 | 98.68 | 98.63 | 148 | 145 976 | 21
| БрайтФ БП1 | 19:00:01 | N/A | | | 98.88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Брус 2P01 | 07.06.2025 05:00:24 | 99.99 | +0.06 | +0.06% | 99.93 | 99.95 | 99.82 | 99.99 | 99.95 | 5 377 | 1 343 605 | 118
| Брус 2P02 | 19:00:01 | 97.16 | +1.11 | +1.16% | 96.05 | 97.29 | 96.98 | 97.5 | 97.06 | 8 393 | 8 145 985 | 328
| Брус 2P03 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Брус 2P05 | 19:00:02 | 99.8 | −0.09 | −0.09% | 99.89 | 99.89 | 99.73 | 100.2 | 99.85 | 27 595 | 27 554 770 | 1 006
| БСК 1Р-02 | 19:00:01 | 99.9 | +0.55 | +0.55% | 99.35 | 99.58 | 99.57 | 99.9 | 99.87 | 763 | 190 504 | 66
| БСК 1Р-03 | 19:00:01 | 94.24 | +0.68 | +0.73% | 93.56 | 94.65 | 94.05 | 94.65 | 94.28 | 86 | 81 085 | 18
| БСП ао | 22:54:00 | 356 | −14 | −3.78% | 370 | 360.48 | 355.06 | 362.5 | 357.39 | 344 520 | 123 129 655 | 5 886
| БСП ап | 19:00:02 | 61 | −1.9 | −3.02% | 62.9 | 61.5 | 59.6 | 62 | 60.55 | 240 900 | 14 586 600 | 684
| БурЗолото | 19:00:02 | 1 812 | +56 | +3.19% | 1 756 | 1 791 | 1 737 | 1 818 | 1 773 | 1 232 | 2 184 037 | 129
| БЭЛТИ БОП3 | 19:00:01 | 96.92 | +0.91 | +0.95% | 96.01 | 96.73 | 96.64 | 96.97 | 96.85 | 212 | 39 011 | 12
| БЭЛТИ БОП4 | 19:00:01 | 89.53 | +2.09 | +2.39% | 87.44 | 90.11 | 89.5 | 90.11 | 89.65 | 37 | 19 736 | 13
| БЭЛТИ БОП5 | 19:00:01 | 95.02 | +0.13 | +0.14% | 94.89 | 95.09 | 94.18 | 95.09 | 94.71 | 262 | 86 850 | 44
| БЭЛТИ БОП6 | 19:00:01 | 88.58 | +0.53 | +0.60% | 88.05 | 89.05 | 88.58 | 89.52 | 89.34 | 73 | 65 221 | 19
| БЭЛТИ БОП7 | 19:00:02 | 100.79 | +0.55 | +0.55% | 100.24 | 101.99 | 100.79 | 102 | 101.88 | 103 | 104 931 | 9
| Варьеган | 19:00:02 | 2 185 | −225 | −9.34% | 2 410 | 2 180 | 2 155 | 2 185 | 2 170 | 83 | 180 070 | 16
| Варьеган-п | 19:00:02 | 1 325 | −25 | −1.85% | 1 350 | 1 305 | 1 305 | 1 375 | 1 345 | 126 | 169 235 | 46
| ВБРР 1P-05 | 19:00:01 | 100.13 | −0.05 | −0.05% | 100.18 | 99.91 | 99.85 | 100.13 | 99.87 | 101 | 100 869 | 5
| ВЕРАТЕК-01 | 19:00:02 | 100.06 | +0.01 | +0.01% | 100.05 | 100.09 | 100.01 | 100.11 | 100.08 | 3 018 | 3 020 312 | 163
| ВертолетБ1 | 19:00:01 | N/A | | | 109.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВертолетБ3 | 19:00:01 | N/A | | | 98.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВертолетБ4 | 19:00:01 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЗВТ-01 | 19:00:02 | 105.98 | +0.62 | +0.59% | 105.36 | 104.8 | 104.8 | 107.04 | 105.92 | 119 | 126 042 | 37
| ВИ.ру | 22:54:00 | 77.5 | −2.65 | −3.31% | 80.15 | 76.45 | 76.3 | 79.1 | 77.5 | 178 865 | 13 864 550 | 2 959
| Виллин1P1 | 19:00:02 | 104.04 | +0.33 | +0.32% | 103.71 | 104.5 | 104.04 | 104.65 | 104.62 | 90 | 94 161 | 14
| ВИС Ф БП01 | 19:00:01 | 82.94 | +1.22 | +1.49% | 81.72 | 82.78 | 82.33 | 82.94 | 82.68 | 162 | 133 944 | 59
| ВИС Ф БП03 | 19:00:01 | 93.94 | +1.19 | +1.28% | 92.75 | 93.71 | 93.47 | 93.95 | 93.85 | 261 | 244 955 | 55
| ВИС Ф БП04 | 19:00:01 | 91.78 | +1.01 | +1.11% | 90.77 | 91.4 | 91.39 | 91.89 | 91.66 | 1 795 | 1 645 296 | 126
| ВИС Ф БП05 | 19:00:01 | 99.73 | +0.38 | +0.38% | 99.35 | 99.55 | 99 | 99.9 | 99.5 | 1 571 | 1 563 112 | 167
| ВИС Ф БП06 | 19:00:02 | 88.7 | +3.7 | +4.35% | 85 | 88.53 | 88.5 | 89.41 | 88.9 | 2 222 | 1 975 433 | 144
| ВИС Ф БП07 | 19:00:02 | 105.86 | +0.8 | +0.76% | 105.06 | 105.74 | 105.74 | 106 | 105.85 | 2 100 | 2 222 892 | 197
| ВИС Ф БП08 | 19:00:02 | 105.86 | +1.06 | +1.01% | 104.8 | 105.7 | 105.6 | 105.98 | 105.75 | 3 462 | 3 661 078 | 220
| ВитаЛ 1Р02 | 19:00:01 | 96.74 | +0.48 | +0.50% | 96.26 | 96.56 | 96.56 | 97.48 | 96.79 | 51 | 49 364 | 17
| ВОКСИС-01 | 19:00:02 | 101.8 | +0.21 | +0.21% | 101.59 | 101.98 | 101.64 | 101.99 | 101.84 | 178 | 181 269 | 18
| ВОКСИС-02 | 19:00:02 | 105 | +0.24 | +0.23% | 104.76 | 106.96 | 104 | 106.96 | 105.07 | 2 037 | 2 140 291 | 153
| ВолгЭнСб | 19:00:02 | 10.1 | −0.5 | −4.72% | 10.6 | 10.8 | 10.1 | 10.8 | 10.3 | 20 000 | 206 100 | 10
| ВолгЭнСб-п | 19:00:02 | 8.98 | −0.2 | −2.18% | 9.18 | 9.08 | 8.96 | 9.22 | 9.06 | 17 000 | 153 920 | 14
| ВсеСзПортф | 19:00:02 | N/A | | | 1 197 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВсИнстр1Р1 | 19:00:01 | 94.79 | +0.77 | +0.82% | 94.02 | 94.88 | 94.48 | 94.89 | 94.78 | 308 | 291 929 | 36
| ВсИнстр1Р2 | 19:00:02 | 95.88 | +1.88 | +2.00% | 94 | 94.86 | 94.58 | 96 | 95.32 | 1 429 | 1 362 117 | 69
| ВсИнстр1Р3 | 19:00:02 | 105.93 | −0.01 | −0.01% | 105.94 | 105.99 | 104.97 | 106.25 | 105.74 | 536 | 566 779 | 98
| ВсИнстр1Р4 | 19:00:02 | 105.41 | +1.2 | +1.15% | 104.21 | 104.83 | 104.25 | 107.26 | 105.3 | 948 | 998 253 | 128
| ВсИнстр1Р5 | 19:00:02 | 98.99 | −0.42 | −0.42% | 99.41 | 98.99 | 98.99 | 98.99 | 98.99 | 2 | 1 980 | 1
| ВсИнстр1Р6 | 19:00:02 | 107 | +1.54 | +1.46% | 105.46 | 105.37 | 105.37 | 107.7 | 106.12 | 265 | 281 208 | 30
| ВСК 1P-01R | 19:00:01 | 94.6 | +0.27 | +0.29% | 94.33 | 94.6 | 94.57 | 94.63 | 94.6 | 204 | 192 975 | 33
| ВСК 1P-02R | 19:00:01 | 89.47 | +0.5 | +0.56% | 88.97 | 89.35 | 89.33 | 89.71 | 89.43 | 34 | 30 405 | 6
| ВСК 1P-03R | 19:00:01 | 88.17 | −0.07 | −0.08% | 88.24 | 88.7 | 87.69 | 88.7 | 88.18 | 551 | 485 864 | 95
| ВСК 1P-04R | 19:00:01 | 88.12 | +0.27 | +0.31% | 87.85 | 87.63 | 87.62 | 88.24 | 87.87 | 938 | 824 223 | 142
| ВСМИ1 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВСМПО-АВСМ | 22:52:40 | 29 220 | −1 500 | −4.88% | 30 720 | 29 180 | 29 060 | 29 460 | 29 240 | 303 | 8 859 500 | 194
| ВТБ ао | 22:54:00 | 97.98 | +2.88 | +3.03% | 95.1 | 96.4 | 95.31 | 98.38 | 97.14 | 74 484 943 | 7 235 329 963 | 382 326
| ВТБ Б1-137 | 19:00:01 | N/A | | | 103.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-138 | 19:00:01 | N/A | | | 88.94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-141 | 19:00:01 | N/A | | | 101.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-142 | 19:00:01 | N/A | | | 90.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-153 | 19:00:01 | N/A | | | 99.94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-184 | 19:00:01 | N/A | | | 90.35 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-187 | 19:00:01 | N/A | | | 92.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-188 | 19:00:01 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-216 | 19:00:01 | N/A | | | 78.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-217 | 19:00:01 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-227 | 19:00:01 | N/A | | | 81.35 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-241 | 19:00:01 | N/A | | | 119.58 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-242 | 19:00:01 | N/A | | | 81.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-243 | 19:00:01 | N/A | | | 90.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-244 | 19:00:01 | N/A | | | 80.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-245 | 19:00:01 | N/A | | | 82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-246 | 19:00:01 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-247 | 19:00:01 | N/A | | | 74.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-248 | 19:00:01 | N/A | | | 78.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-249 | 19:00:01 | N/A | | | 105.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-250 | 19:00:01 | 95.25 | +10.93 | +12.96% | 84.32 | 95.25 | 95.25 | 95.25 | 95.25 | 2 | 1 905 | 1
| ВТБ Б1-254 | 19:00:01 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-255 | 19:00:01 | N/A | | | 86.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-256 | 19:00:01 | N/A | | | 92.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-274 | 19:00:01 | 68.35 | −5.52 | −7.47% | 73.87 | 68.35 | 68.35 | 68.35 | 68.35 | 10 | 6 835 | 2
| ВТБ Б1-292 | 19:00:01 | N/A | | | 127.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-293 | 19:00:01 | N/A | | | 100.48 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-294 | 19:00:01 | N/A | | | 88.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-314 | 19:00:01 | 95.52 | −0.33 | −0.34% | 95.85 | 96.12 | 94.89 | 96.12 | 95.66 | 407 | 389 335 | 17
| ВТБ Б1-315 | 19:00:01 | 94.19 | +2.71 | +2.96% | 91.48 | 94.19 | 94.19 | 94.19 | 94.19 | 1 | 942 | 1
| ВТБ Б1-321 | 19:00:01 | 88.2 | −1.45 | −1.62% | 89.65 | 90.65 | 88.2 | 90.65 | 88.9 | 28 | 24 892 | 6
| ВТБ Б1-322 | 19:00:01 | N/A | | | 86.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-323 | 19:00:01 | N/A | | | 83.94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-324 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-326 | 19:00:01 | N/A | | | 122.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-329 | 19:00:01 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-330 | 19:00:01 | N/A | | | 79.42 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-338 | 19:00:01 | N/A | | | 77.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-339 | 19:00:01 | N/A | | | 93.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-343 | 19:00:01 | 97.69 | −0.07 | −0.07% | 97.76 | 97.7 | 97.63 | 97.88 | 97.82 | 7 953 | 7 779 540 | 101
| ВТБ Б1-346 | 19:00:01 | 98.01 | +0.7 | +0.72% | 97.31 | 97.58 | 97.58 | 98.06 | 97.81 | 5 386 | 5 268 178 | 89
| ВТБ Б1-351 | 19:00:01 | 98.54 | +0.16 | +0.16% | 98.38 | 98.33 | 98.3 | 98.63 | 98.47 | 686 | 675 511 | 78
| ВТБ Б1-354 | 10.06.2025 19:00:03 | 100.11 | +0.15 | +0.15% | 99.96 | 100 | 99.75 | 100.22 | 99.87 | 417 | 416 462 | 69
| ВТБ Б1-356 | 19:00:02 | 99.95 | −0.15 | −0.15% | 100.1 | 100.76 | 99.95 | 100.76 | 100.09 | 175 | 175 157 | 34
| ВТБ Б1-359 | 19:00:02 | 100.18 | +0.11 | +0.11% | 100.07 | 100.12 | 99.94 | 100.64 | 100.41 | 103 | 103 425 | 23
| ВТБ Б1-360 | 11.06.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-361 | 11.06.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-362 | 19:00:02 | 100.24 | +0.07 | +0.07% | 100.17 | 100.74 | 100 | 100.76 | 100.3 | 308 | 308 938 | 31
| ВТБ Б1-364 | 19:00:02 | 100.95 | +0.29 | +0.29% | 100.66 | 100.83 | 100.82 | 101.29 | 101.03 | 563 | 568 816 | 72
| ВТБ Б1-370 | 19:00:02 | 100.64 | +0.3 | +0.30% | 100.34 | 100.6 | 100.14 | 100.71 | 100.34 | 941 | 944 219 | 95
| ВТБ Б1-371 | 19:00:02 | 100.21 | +0.07 | +0.07% | 100.14 | 100.23 | 100.1 | 100.23 | 100.19 | 5 879 | 5 890 063 | 86
| ВТБ Б1-372 | 19:00:02 | 100.3 | +0.22 | +0.22% | 100.08 | 100.3 | 100.12 | 100.3 | 100.25 | 1 442 | 1 445 677 | 55
| ВТБ Б1-373 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-374 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-375 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-79 | 19:00:01 | N/A | | | 172.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-96 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-97 | 19:00:01 | N/A | | | 122.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ ЗО-35 | 11.06.2025 23:50:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ ЗО-Т1 | 22:53:31 | 76.1499 | −2.1571 | −2.75% | 78.307 | 76.11 | 75.8077 | 76.15 | 76.0616 | 50 | 3 004 539 | 27
| ВТБ С1-252 | 19:00:01 | N/A | | | 76.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-475 | 19:00:01 | N/A | | | 73.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-518 | 19:00:01 | 73.99 | +1.81 | +2.51% | 72.18 | 73.99 | 73.99 | 73.99 | 73.99 | 1 | 740 | 1
| ВТБ С1-519 | 19:00:01 | 86.04 | +1.57 | +1.86% | 84.47 | 85.47 | 85.47 | 89.98 | 88.65 | 5 398 | 4 785 146 | 79
| ВТБ С1-627 | 19:00:01 | 84.02 | −7.89 | −8.58% | 91.91 | 84.06 | 83.09 | 86.06 | 85.16 | 1 221 | 1 039 807 | 305
| ВТБ С1-713 | 19:00:01 | 67.2 | −1.65 | −2.40% | 68.85 | 67.83 | 66.66 | 72 | 67.85 | 710 | 481 733 | 99
| ВТБ С1-714 | 19:00:01 | 84.14 | −0.86 | −1.01% | 85 | 83.54 | 80.25 | 84.99 | 80.93 | 1 409 | 1 140 345 | 78
| ВТБ С1-733 | 19:00:01 | N/A | | | 68.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-800 | 19:00:01 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Т2-3 | 19:00:01 | N/A | | | 91.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБЛИЗ 1Р1 | 19:00:02 | 100.59 | +0.31 | +0.31% | 100.28 | 100.46 | 100.29 | 101.48 | 100.6 | 270 | 271 628 | 94
| ВТБЛИЗ 1Р2 | 19:00:02 | 101.23 | +0.24 | +0.24% | 100.99 | 101.41 | 101.2 | 101.99 | 101.53 | 218 | 221 326 | 62
| ВТБРКС01 | 19:00:01 | 90.14 | +0.38 | +0.42% | 89.76 | 89.7 | 89.65 | 90.24 | 89.92 | 2 458 | 1 014 321 | 251
| ВТБС1-1011 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1340 | 19:00:02 | 56 | −2.03 | −3.50% | 58.03 | 56.02 | 56 | 56.02 | 56 | 105 | 58 801 | 2
| ВТБС1-1343 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1348 | 19:00:02 | N/A | | | 65.69 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1350 | 19:00:02 | N/A | | | 55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1395 | 19:00:02 | N/A | | | 70.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1396 | 19:00:02 | N/A | | | 63.08 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1397 | 19:00:02 | N/A | | | 59.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1400 | 19:00:02 | N/A | | | 45.58 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1409 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1410 | 19:00:02 | N/A | | | 49.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1421 | 19:00:02 | N/A | | | 46 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1422 | 19:00:02 | N/A | | | 48 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1423 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1424 | 19:00:02 | 51 | +1 | +2.00% | 50 | 51 | 51 | 51 | 51 | 5 | 2 550 | 1
| ВТБС1-1425 | 19:00:02 | N/A | | | 59.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1451 | 19:00:02 | N/A | | | 53.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1452 | 19:00:02 | 50.1 | +3.1 | +6.60% | 47 | 50.1 | 50.1 | 50.1 | 50.1 | 100 | 50 100 | 1
| ВТБС1-1453 | 19:00:02 | N/A | | | 46.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1454 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1455 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1471 | 19:00:02 | N/A | | | 50.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1472 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБС1-1473 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-10 | 19:00:01 | N/A | | | 50.0001 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-11 | 19:00:01 | N/A | | | 54 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-12 | 19:00:01 | N/A | | | 77.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-13 | 19:00:01 | N/A | | | 79.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-8 | 19:00:01 | N/A | | | 73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-9 | 19:00:01 | N/A | | | 73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-1 | 19:00:01 | N/A | | | 73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-2 | 11.06.2025 19:00:01 | N/A | | | 73.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-3 | 19:00:01 | N/A | | | 74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-4 | 19:00:01 | N/A | | | 72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-5 | 19:00:01 | N/A | | | 51.09 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-6 | 19:00:01 | N/A | | | 79.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ2-1 | 19:00:01 | N/A | | | 66.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ2-2 | 19:00:01 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБФ БО-01 | 19:00:02 | 100.8 | −0.17 | −0.17% | 100.97 | 100.81 | 100.8 | 100.81 | 100.8 | 288 | 290 304 | 9
| ВХЗ-ао | 19:00:02 | 154.8 | −11.2 | −6.75% | 166 | 154.4 | 154 | 158 | 154.4 | 2 280 | 352 172 | 29
| ВЦЗ 1P1R | 19:00:01 | 89.63 | +1.45 | +1.64% | 88.18 | 89.63 | 89.63 | 89.63 | 89.63 | 1 | 896 | 1
| ВыбСудЗ ао | 19:00:02 | 10 250 | −350 | −3.30% | 10 600 | 10 500 | 10 250 | 10 500 | 10 350 | 3 | 31 000 | 3
| ВыбСудЗ ап | 19:00:02 | 8 000 | +200 | +2.56% | 7 800 | 8 000 | 8 000 | 8 000 | 8 000 | 1 | 8 000 | 1
| ВымпелК1Р1 | 19:00:01 | 94.45 | +0.05 | +0.05% | 94.4 | 94.7 | 94.45 | 94.72 | 94.55 | 37 | 34 983 | 10
| ВымпелК1Р2 | 19:00:01 | 82.83 | +0.51 | +0.62% | 82.32 | 82.93 | 82.83 | 83.37 | 82.98 | 28 | 23 235 | 13
| ВымпелК1Р3 | 19:00:01 | N/A | | | 85.79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК1Р4 | 19:00:01 | 83.49 | +1.1 | +1.34% | 82.39 | 83.32 | 83.32 | 83.5 | 83.47 | 7 | 5 843 | 4
| ВымпелК1Р5 | 19:00:01 | 87.76 | +0.96 | +1.11% | 86.8 | 87.76 | 87.76 | 87.76 | 87.76 | 65 | 57 044 | 2
| ВымпелК1Р6 | 22:51:47 | 87.57 | −1.03 | −1.16% | 88.6 | 87.1 | 87.03 | 87.57 | 87.19 | 94 | 81 961 | 11
| ВымпелК1Р7 | 19:00:01 | 83.11 | −0.01 | −0.01% | 83.12 | 83.98 | 83.07 | 85.84 | 83.93 | 229 | 192 202 | 57
| ВымпелК1Р8 | 19:00:01 | 77.54 | −0.97 | −1.24% | 78.51 | 78.79 | 76.69 | 78.79 | 77.73 | 532 | 413 499 | 61
| ВымпелК1Р9 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК2Р1 | 19:00:01 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК2Р3 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р3 | 19:00:01 | N/A | | | 88.23 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р4 | 19:00:01 | N/A | | | 77.17 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелКБО2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелКБО3 | 19:00:01 | N/A | | | 96.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ 1P-19 | 22:51:30 | 83.92 | −0.31 | −0.37% | 84.23 | 83.99 | 83.85 | 85.79 | 84.26 | 364 | 306 717 | 61
| ВЭБ.РФ 18 | 19:00:01 | 102 | +0.01 | +0.01% | 101.99 | 102 | 102 | 102 | 102 | 1 | 1 020 | 1
| ВЭБ.РФ 19 | 19:00:01 | N/A | | | 96.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ.РФ 21 | 19:00:01 | 105.6 | +1.82 | +1.75% | 103.78 | 105.5 | 105.5 | 105.6 | 105.5 | 55 | 58 027 | 4
| ВЭБ1P-18 | 22:53:55 | 88.32 | +0.33 | +0.38% | 87.99 | 87.47 | 87.47 | 88.47 | 87.82 | 115 | 100 994 | 16
| ВЭБ1P-20 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-23В | 19:00:01 | 98.0939 | −1.4614 | −1.47% | 99.5553 | 98.0939 | 98.0939 | 98.0939 | 98.0939 | 2 | 154 994 | 1
| ВЭБ1P-24 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-25 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-26 | 19:00:01 | 84.87 | +0.72 | +0.86% | 84.15 | 85.12 | 84.05 | 85.12 | 84.57 | 18 | 15 223 | 9
| ВЭБ1P-28 | 19:00:01 | N/A | | | 91.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-29 | 19:00:01 | N/A | | | 92.46 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-30В | 19:00:01 | 98.464 | +0.6895 | +0.71% | 97.7745 | 98.464 | 98.464 | 98.464 | 98.464 | 1 | 77 789 | 1
| ВЭБ1P-32 | 11.06.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-35 | 19:00:01 | 97.54 | +1.04 | +1.08% | 96.5 | 96.43 | 96.43 | 98.97 | 97.65 | 3 | 2 929 | 3
| ВЭБ2P-К503 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-48 | 19:00:02 | 106.67 | +6.55 | +6.54% | 100.12 | 106.5 | 106.5 | 106.67 | 106.59 | 6 | 6 395 | 2
| ВЭБ2Р-49 | 19:00:02 | N/A | | | 100.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-50 | 19:00:02 | 100.89 | +0.44 | +0.44% | 100.45 | 100.51 | 100.5 | 100.89 | 100.88 | 204 | 205 794 | 20
| ВЭБ2Р-К504 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К598 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К600 | 19:00:02 | N/A | | | 101.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К601 | 19:00:02 | 103.01 | −0.27 | −0.26% | 103.28 | 101.72 | 101.72 | 106.68 | 103.53 | 163 | 168 746 | 58
| ВЭБ2Р-К604 | 03.06.2025 10:49:38 | 197.39 | 0 | 0% | 197.39 | 197.39 | 197.39 | 197.39 | 197.39 | 1 | 1 974 | 1
| ВЭБ2Р-К614 | 02.06.2025 19:00:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К615 | 09.06.2025 19:00:00 | N/A | | | 195.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2Р-К616 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-31 | 19:00:01 | 97.3 | 0 | 0% | 97.3 | 97.2 | 96.87 | 97.3 | 97.21 | 114 | 110 818 | 26
| ВЭБP-36 | 22:53:50 | 95.64 | +1.35 | +1.43% | 94.29 | 95.35 | 95.04 | 95.8 | 95.41 | 669 | 638 309 | 38
| ВЭБP-37 | 22:54:00 | 94.95 | +0.95 | +1.01% | 94 | 94.89 | 94.52 | 94.95 | 94.74 | 98 | 92 847 | 20
| ВЭБP-38 | 19:00:01 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-40 | 19:00:01 | 94 | +1.85 | +2.01% | 92.15 | 93.89 | 93.31 | 94.28 | 93.86 | 56 | 52 599 | 28
| ВЭБP-41 | 19:00:01 | 96.55 | +1.24 | +1.30% | 95.31 | 96.83 | 96.55 | 96.9 | 96.83 | 10 | 9 683 | 4
| ВЭБP-42 | 19:00:01 | 99.25 | +0.67 | +0.68% | 98.58 | 99.25 | 99.25 | 99.25 | 99.25 | 30 | 29 775 | 9
| ВЭБP-43 | 19:00:01 | N/A | | | 98.56 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-46 | 19:00:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-47 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБUSD1P-1 | 16.05.2025 19:00:02 | N/A | | | 99.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭББНКР 02 | 19:00:01 | 94.2 | +1.22 | +1.31% | 92.98 | 93.99 | 93.99 | 94.99 | 94.45 | 107 | 101 062 | 10
| ВЭББНКР 03 | 19:00:01 | 91.72 | +1.04 | +1.15% | 90.68 | 91.3 | 91.3 | 92.05 | 91.56 | 35 | 32 046 | 16
| ВЭББНКР 04 | 19:00:01 | 86.73 | +0.26 | +0.30% | 86.47 | 86.46 | 86.39 | 86.88 | 86.65 | 252 | 218 349 | 38
| ВЭББНКР 05 | 19:00:01 | 86.72 | +0.04 | +0.05% | 86.68 | 86.79 | 85.85 | 86.92 | 86.57 | 154 | 133 316 | 25
| ВЭББНКР 06 | 19:00:02 | 100.47 | +1.07 | +1.08% | 99.4 | 100.22 | 100.1 | 100.47 | 100.27 | 345 | 345 920 | 47
| ВЭББНКР 07 | 19:00:02 | 97.44 | +0.2 | +0.21% | 97.24 | 97.44 | 97.29 | 97.55 | 97.43 | 227 | 221 166 | 26
| ГАЗ ао | 19:00:02 | 600 | −15 | −2.44% | 615 | 603 | 600 | 603 | 602 | 20 | 12 030 | 2
| ГАЗ ап | 19:00:02 | 384 | −19 | −4.71% | 403 | 390.5 | 384 | 390.5 | 385 | 70 | 26 950 | 5
| ГазК 2Б-01 | 19:00:01 | N/A | | | 76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап1P12 | 19:00:02 | 104.5 | +0.7482 | +0.72% | 103.7518 | 102.8408 | 102.8408 | 104.5 | 103.6044 | 10 | 932 510 | 10
| ГазКап2P10 | 22:53:55 | 96.16 | +0.24 | +0.25% | 95.92 | 96.56 | 96.16 | 96.58 | 96.5 | 677 | 653 282 | 16
| ГазКап2P11 | 19:00:01 | 96.81 | +0.79 | +0.82% | 96.02 | 96.2 | 95.86 | 96.94 | 96.59 | 128 | 123 635 | 20
| ГазКап2P12 | 19:00:01 | 95.1 | −0.68 | −0.71% | 95.78 | 94.76 | 94.76 | 95.5 | 95.34 | 31 | 29 555 | 16
| ГазКап2P14 | 22:48:53 | 97.18 | +0.91 | +0.95% | 96.27 | 96.5 | 96.5 | 97.77 | 97.25 | 293 | 284 954 | 59
| ГазКап2P15 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап2P16 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап3P10 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап3P11 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап3P12 | 19:00:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап3P13 | 19:00:02 | 101.4503 | −2.0343 | −1.97% | 103.4846 | 102.9997 | 101.4503 | 102.9997 | 102.2056 | 47 | 3 795 028 | 30
| ГазКап3P14 | 19:00:02 | 101.3888 | +0.1188 | +0.12% | 101.27 | 101.89 | 101.2636 | 101.89 | 101.6709 | 74 | 5 943 890 | 43
| ГазКБЗО26Д | 22:53:59 | 76.18 | −0.42 | −0.55% | 76.6 | 75.75 | 75.75 | 76.19 | 76.1499 | 43 | 2 586 903 | 17
| ГазКЗ-26Д | 22:51:04 | 98.8556 | −1.1445 | −1.14% | 100.0001 | 99.2501 | 98.8202 | 99.61 | 99.1025 | 698 | 54 649 013 | 141
| ГазКЗ-26Е | 22:54:00 | 97.7684 | −0.1317 | −0.13% | 97.9001 | 97.758 | 97.3602 | 97.8201 | 97.6262 | 32 | 2 811 847 | 17
| ГазКЗ-27Д | 22:54:00 | 97.0001 | −2.2987 | −2.31% | 99.2988 | 98.2003 | 96.9997 | 98.2011 | 97.3331 | 85 | 6 536 151 | 42
| ГазКЗ-27Д2 | 22:53:44 | 94.15 | −0.594 | −0.63% | 94.744 | 95.9715 | 94.1499 | 95.9715 | 94.5228 | 11 | 821 432 | 9
| ГазКЗ-27Е | 22:52:24 | 91.5487 | −0.5223 | −0.57% | 92.071 | 92.0972 | 91.5487 | 92.0972 | 91.9972 | 586 | 48 522 999 | 24
| ГазКЗ-27Ф | 22:03:30 | N/A | | | 89.9999 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКЗ-28Д | 22:53:34 | 96.57 | −0.6795 | −0.70% | 97.2495 | 96.0036 | 96.0035 | 96.57 | 96.0979 | 6 | 455 520 | 3
| ГазКЗ-28Е | 22:53:50 | 85.5 | −1.3486 | −1.55% | 86.8486 | 85.4994 | 85.1502 | 85.5 | 85.4633 | 17 | 1 307 687 | 12
| ГазКЗ-29Д | 22:54:00 | 86.506 | −0.8117 | −0.93% | 87.3177 | 88.3488 | 86.11 | 88.3488 | 86.4549 | 66 | 4 507 916 | 17
| ГазКЗ-30Д | 22:52:55 | 83.6252 | −0.8981 | −1.06% | 84.5233 | 83.9296 | 83.5199 | 84.7982 | 83.9017 | 39 | 2 585 104 | 33
| ГазКЗ-31Д | 22:53:56 | 82.6001 | +0.6001 | +0.73% | 82 | 82.4444 | 82.154 | 83.0671 | 82.6039 | 98 | 6 395 421 | 54
| ГазКЗ-34Д | 22:49:42 | 105.8974 | −1.6035 | −1.49% | 107.5009 | 106.1873 | 105.3799 | 106.189 | 105.7787 | 1 032 | 86 242 347 | 264
| ГазКЗ-37Д | 22:49:43 | 97.7456 | −0.768 | −0.78% | 98.5136 | 98.03 | 97.0001 | 98.03 | 97.5666 | 968 | 74 613 811 | 258
| ГазКЗ-Б26Е | 22:54:00 | 62.5 | −0.45 | −0.71% | 62.95 | 62.3645 | 62 | 62.5643 | 62.2886 | 47 | 2 635 006 | 21
| ГАЗКОН-ао | 30.11.2023 18:50:02 | 659 | +331 | +100.91% | 328 | 659 | 659 | 659 | 659 | 10 | 6 590 | 1
| ГазпКап2P1 | 19:00:01 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P2 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P3 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P4 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P5 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P6 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P7 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P8 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P9 | 19:00:01 | 96 | +0.42 | +0.44% | 95.58 | 95.44 | 95.42 | 96.2 | 95.94 | 54 | 51 850 | 15
| ГазпКап3P1 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P2 | 22:38:33 | 96.97 | +0.08 | +0.08% | 96.89 | 96.93 | 96.75 | 96.99 | 96.96 | 1 317 | 1 276 976 | 146
| ГазпКап3P3 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P4 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P5 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P8 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3P9 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3Б1 | 10.06.2025 13:57:52 | 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 | 22:53:58 | 99.14 | +0.52 | +0.53% | 98.62 | 99.07 | 98.9 | 99.29 | 99.02 | 4 824 | 4 776 833 | 259
| Газпн3P11R | 19:00:01 | 98.9 | +0.83 | +0.85% | 98.07 | 98.98 | 98.9 | 99 | 98.96 | 3 | 2 969 | 3
| Газпн3P12R | 19:00:02 | 103.25 | −1.74 | −1.66% | 104.99 | 103 | 102.0016 | 103.5305 | 103.1828 | 2 227 | 25 075 631 | 94
| Газпн3P13R | 22:52:06 | 98.22 | +0.18 | +0.18% | 98.04 | 97.98 | 97.97 | 98.23 | 98.1 | 3 963 | 3 887 796 | 285
| Газпн3P14R | 19:00:02 | 100.3 | +0.15 | +0.15% | 100.15 | 100.35 | 100.14 | 100.35 | 100.22 | 3 973 | 3 981 646 | 103
| Газпн3P15R | 19:00:02 | 54.79 | +0.45 | +0.83% | 54.34 | 54.63 | 54.62 | 55 | 54.82 | 22 557 | 12 366 279 | 642
| Газпнф3P2R | 22:50:42 | 74.66 | −1.95 | −2.55% | 76.61 | 74.7 | 74.52 | 74.7 | 74.7 | 2 119 | 1 582 795 | 206
| Газпнф3P5R | 19:00:01 | 96.47 | +1.04 | +1.09% | 95.43 | 96.13 | 95.97 | 96.89 | 96.47 | 276 | 266 244 | 93
| Газпнф3P6R | 19:00:01 | 98.9 | +1.09 | +1.11% | 97.81 | 98.46 | 98.29 | 99 | 98.82 | 521 | 514 838 | 51
| Газпнф3P7R | 22:35:54 | 97.32 | +0.36 | +0.37% | 96.96 | 97.1 | 97.02 | 97.35 | 97.13 | 231 | 224 342 | 57
| Газпнф3P8R | 22:52:34 | 99.8 | +0.68 | +0.69% | 99.12 | 99.61 | 99.35 | 99.8 | 99.65 | 3 633 | 3 620 130 | 191
| Газпнф3P9R | 22:50:40 | 97 | +0.56 | +0.58% | 96.44 | 96.99 | 96.97 | 97.46 | 97.02 | 119 | 115 452 | 7
| Газпрнефть | 22:54:00 | 541.25 | +0.05 | +0.01% | 541.2 | 531.05 | 529.8 | 543.7 | 537.75 | 1 007 049 | 541 526 101 | 17 924
| ГАЗПРОМ ао | 22:54:00 | 123.55 | −6.03 | −4.65% | 129.58 | 124.1 | 123.06 | 124.49 | 123.69 | 19 587 620 | 2 422 793 580 | 37 090
| ГазпромБ19 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромБ20 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромБ22 | 19:00:01 | 98.79 | +0.1 | +0.10% | 98.69 | 98.79 | 98.72 | 98.79 | 98.75 | 25 | 24 687 | 13
| ГазпромБ23 | 19:00:01 | 98.79 | +0.42 | +0.43% | 98.37 | 98.76 | 98.46 | 98.92 | 98.72 | 100 | 98 715 | 23
| ГазпромБО7 | 09.06.2025 18:59:57 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК 2 | 19:00:01 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК 3 | 19:00:01 | N/A | | | 75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК07 | 22:41:48 | 96.16 | +0.17 | +0.18% | 95.99 | 95.72 | 95.72 | 96.16 | 96.1 | 338 | 324 828 | 41
| ГазпромКP4 | 22:53:56 | 83 | +0.59 | +0.72% | 82.41 | 83.1 | 82.75 | 83.11 | 82.96 | 25 | 20 740 | 15
| ГазпромКP5 | 22:53:56 | 89.3 | +0.61 | +0.69% | 88.69 | 89.72 | 88.84 | 89.72 | 89.23 | 1 650 | 1 472 361 | 93
| ГазпромКP6 | 22:47:14 | 87.19 | +1.4 | +1.63% | 85.79 | 87.14 | 86.55 | 87.59 | 87.1 | 358 | 311 819 | 96
| ГазпромКP7 | 19:00:01 | 96.4 | +0.31 | +0.32% | 96.09 | 96.26 | 96.02 | 96.4 | 96.25 | 1 176 | 1 131 935 | 95
| ГазпромКP8 | 19:00:01 | 94.95 | +0.94 | +1.00% | 94.01 | 94.5 | 94.36 | 95.03 | 94.83 | 132 | 125 180 | 35
| 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 | 19:00:01 | 87.47 | −1.95 | −2.18% | 89.42 | 87.76 | 87.05 | 88 | 87.46 | 460 | 376 153 | 117
| ГЕНЕТИКБ01 | 19:00:01 | 100.49 | +0.51 | +0.51% | 99.98 | 99.7 | 99.63 | 100.49 | 99.78 | 365 | 52 046 | 23
| ГИДРОМАШ01 | 19:00:01 | 95.9 | −0.06 | −0.06% | 95.96 | 95.88 | 95.66 | 96.18 | 95.9 | 680 | 652 152 | 47
| ГИДРОМАШ02 | 19:00:02 | 95.91 | +1.06 | +1.12% | 94.85 | 97.39 | 94.39 | 97.63 | 96.38 | 244 | 235 172 | 70
| ГИДРОМАШ03 | 19:00:02 | 101.8 | +0.6 | +0.59% | 101.2 | 101.5 | 101.5 | 101.99 | 101.77 | 121 | 123 147 | 12
| ГИДРОМАШБ3 | 19:00:01 | 99.27 | −0.69 | −0.69% | 99.96 | 99.73 | 99.25 | 99.75 | 99.4 | 53 | 52 680 | 15
| Гиперион | 18:59:57 | N/A | | | 1 865 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГК РБК ао | 19:00:02 | 12.4 | −0.305 | −2.40% | 12.705 | 12.565 | 12.375 | 12.585 | 12.46 | 268 400 | 3 344 681 | 338
| ГлДорога 3 | 19:00:01 | N/A | | | 108.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлДорога 6 | 19:00:01 | N/A | | | 113.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлДорога 7 | 19:00:01 | N/A | | | 83.62 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлобалФ1P1 | 19:00:01 | 99.28 | +0.33 | +0.33% | 98.95 | 98.93 | 98.82 | 99.33 | 99.16 | 287 | 79 686 | 47
| ГлобалФ1P2 | 19:00:01 | 94.6 | +1.02 | +1.09% | 93.58 | 94.38 | 94.25 | 95.8 | 95.32 | 121 | 69 201 | 27
| ГлобалФ1P3 | 19:00:01 | 87.16 | +1.17 | +1.36% | 85.99 | 87.02 | 86.08 | 87.16 | 87.01 | 131 | 113 982 | 31
| ГлобалФ1P4 | 19:00:01 | 100 | +0.01 | +0.01% | 99.99 | 99.13 | 99.13 | 100.09 | 99.85 | 349 | 348 470 | 43
| ГлобалФ1P5 | 19:00:02 | 97.49 | −0.41 | −0.42% | 97.9 | 97.48 | 96.93 | 97.5 | 97.33 | 184 | 179 085 | 43
| ГлобалФ1P6 | 19:00:02 | 106.5 | +0.17 | +0.16% | 106.33 | 106.5 | 105.3 | 106.93 | 106.32 | 748 | 759 519 | 88
| ГлобалФ1P7 | 19:00:02 | 106.03 | +2.85 | +2.76% | 103.18 | 105.17 | 105.05 | 106.88 | 106.43 | 2 108 | 2 243 509 | 134
| ГЛОРАКС 01 | 19:00:01 | 98.38 | +0.33 | +0.34% | 98.05 | 98.4 | 97.41 | 98.4 | 98.02 | 299 | 293 080 | 55
| ГЛОРАКС1Р2 | 19:00:02 | 94.7 | +0.55 | +0.58% | 94.15 | 94.39 | 94.15 | 94.71 | 94.55 | 2 277 | 2 153 001 | 134
| ГЛОРАКС1Р3 | 19:00:02 | 106.65 | +0.35 | +0.33% | 106.3 | 106.8 | 106.02 | 107 | 106.47 | 3 496 | 3 722 118 | 308
| ГЛОРАКС1Р4 | 19:00:02 | 104.92 | +2.25 | +2.19% | 102.67 | 104.11 | 103.8 | 105 | 104.65 | 7 484 | 7 831 950 | 401
| ГМКНорНик | 22:54:00 | 105 | −6.38 | −5.73% | 111.38 | 107.04 | 104.88 | 108.14 | 106.5 | 7 186 720 | 765 338 395 | 17 365
| ГПБ 01-АТ1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-02Е | 19:00:01 | N/A | | | 59.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-03Д | 19:00:01 | N/A | | | 75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-04Д | 10.06.2025 18:48:38 | N/A | | | 72.1315 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P17P | 19:00:01 | 94.12 | +2.62 | +2.86% | 91.5 | 94.98 | 92.21 | 98 | 94.88 | 277 | 262 829 | 57
| ГПБ001P18P | 19:00:01 | 101.96 | +0.43 | +0.42% | 101.53 | 101.97 | 101.96 | 101.97 | 101.97 | 2 | 2 039 | 2
| ГПБ001P19P | 19:00:01 | 92.54 | −0.66 | −0.71% | 93.2 | 93.28 | 92.54 | 93.28 | 92.77 | 129 | 119 675 | 32
| ГПБ001P20P | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P21P | 19:00:01 | 99.77 | +0.44 | +0.44% | 99.33 | 99.76 | 99.45 | 99.77 | 99.72 | 7 | 6 981 | 5
| ГПБ001P22P | 19:00:01 | 102.15 | −0.12 | −0.12% | 102.27 | 101.42 | 101.42 | 102.19 | 102.01 | 129 | 131 594 | 34
| ГПБ001P26P | 22:47:23 | 92.17 | −0.06 | −0.07% | 92.23 | 91.71 | 91.71 | 92.17 | 91.87 | 27 | 24 804 | 8
| ГПБ003P01P | 19:00:01 | 92.69 | +0.7 | +0.76% | 91.99 | 93.55 | 92.17 | 93.55 | 93.35 | 117 | 109 222 | 10
| ГПБ004Р01 | 19:00:01 | N/A | | | 79.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р02 | 19:00:01 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р03 | 19:00:01 | N/A | | | 82.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р04 | 19:00:01 | N/A | | | 76.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р05 | 19:00:02 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р06 | 19:00:02 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р07 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р08 | 19:00:02 | N/A | | | 85.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р09 | 19:00:02 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р10 | 19:00:02 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р11 | 19:00:02 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р12 | 19:00:02 | N/A | | | 79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р13 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р14 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р15 | 19:00:02 | N/A | | | 65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р16 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р17 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р18 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р19 | 10.06.2025 19:00:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ005P02P | 22:53:50 | 95.87 | +0.12 | +0.13% | 95.75 | 95.67 | 95.01 | 96 | 95.34 | 2 331 | 2 222 485 | 106
| ГПБ005P03P | 19:00:01 | 95.64 | +0.95 | +1.00% | 94.69 | 96.58 | 95.23 | 96.58 | 95.49 | 59 | 56 336 | 21
| ГПБ005P04P | 19:00:02 | 94.88 | +0.88 | +0.94% | 94 | 95.73 | 94.1 | 95.76 | 94.84 | 186 | 176 410 | 21
| ГПБ005P12P | 19:00:02 | 96.68 | +1.41 | +1.48% | 95.27 | 96.33 | 96.31 | 96.68 | 96.45 | 132 | 127 316 | 48
| ГПБ3P6CNY | 19:00:02 | 102 | −0.99 | −0.96% | 102.99 | 102 | 102 | 102 | 102.9992 | 10 | 11 150 | 4
| ГПБ-КИ-09 | 19:00:01 | N/A | | | 98.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-10 | 19:00:01 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-СПК А1 | 19:00:02 | 106.29 | +1.83 | +1.75% | 104.46 | 106.11 | 106.11 | 106.96 | 106.33 | 71 | 75 496 | 14
| ГПБ-СПК Б1 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-Т2-05Р | 25.02.2025 17:16:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБУАЕОбИП | 18:59:57 | N/A | | | 1 960 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБФин1Р2 | 19:00:02 | N/A | | | 95.14 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБФин1Р3 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГР Ростов | 19:00:02 | 51 600 | 0 | 0% | 51 600 | 51 200 | 51 200 | 51 600 | 51 400 | 3 | 154 200 | 3
| ГрупПро1P2 | 19:00:01 | 95.28 | +0.52 | +0.55% | 94.76 | 94.56 | 94.56 | 95.36 | 95.1 | 164 | 155 966 | 48
| ГрупПро1P3 | 19:00:01 | 88.99 | +1.79 | +2.05% | 87.2 | 88.72 | 88.45 | 89.17 | 88.75 | 197 | 174 834 | 35
| ГТЛК 1P-01 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТЛК 1P-02 | 19:00:01 | 93.01 | 0 | 0% | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | 3 | 1 532 | 1
| ГТЛК 1P-03 | 19:00:01 | 94.32 | +2.97 | +3.25% | 91.35 | 93.91 | 93.81 | 94.44 | 94.25 | 841 | 792 681 | 72
| ГТЛК 1P-04 | 19:00:01 | 93.39 | +0.45 | +0.48% | 92.94 | 92.97 | 92.97 | 93.39 | 93.28 | 82 | 76 493 | 25
| ГТЛК 1P-06 | 19:00:01 | 95.29 | +1.57 | +1.68% | 93.72 | 94.4 | 93 | 95.29 | 93.66 | 1 631 | 899 942 | 66
| ГТЛК 1P-07 | 22:38:20 | 88.13 | −0.16 | −0.18% | 88.29 | 88.92 | 88.13 | 88.97 | 88.48 | 159 | 140 687 | 17
| ГТЛК 1P-08 | 19:00:01 | 86.9 | +1.9 | +2.24% | 85 | 86.46 | 86.45 | 87.22 | 86.89 | 208 | 180 723 | 16
| ГТЛК 1P-09 | 19:00:01 | 94.35 | +0.76 | +0.81% | 93.59 | 94.83 | 94.19 | 95.16 | 94.9 | 303 | 287 555 | 68
| ГТЛК 1P-10 | 19:00:01 | 95.67 | +0.67 | +0.71% | 95 | 94.99 | 94.83 | 95.67 | 95.13 | 78 | 74 200 | 13
| ГТЛК 1P-12 | 19:00:01 | 88.23 | +2.07 | +2.40% | 86.16 | 87.61 | 87.61 | 88.25 | 88.09 | 23 | 20 260 | 10
| ГТЛК 1P-13 | 19:00:01 | 86.28 | +0.89 | +1.04% | 85.39 | 87.29 | 86.28 | 87.29 | 86.37 | 114 | 98 460 | 23
| ГТЛК 1P-14 | 19:00:01 | 90.55 | +0.3 | +0.33% | 90.25 | 90.86 | 90.07 | 90.9 | 90.32 | 198 | 178 838 | 37
| ГТЛК 1P-15 | 19:00:01 | 95.89 | +0.34 | +0.36% | 95.55 | 95.81 | 95.81 | 96.07 | 95.98 | 549 | 105 384 | 47
| ГТЛК 1P-16 | 19:00:01 | 83.08 | +1.15 | +1.40% | 81.93 | 83.98 | 81.61 | 83.98 | 82.67 | 906 | 280 871 | 64
| ГТЛК 1P-17 | 19:00:01 | 89.67 | +1.87 | +2.13% | 87.8 | 90 | 88.8 | 90.1 | 89.46 | 827 | 739 875 | 105
| ГТЛК 1P-18 | 19:00:01 | 82.32 | +1.22 | +1.50% | 81.1 | 82.03 | 81.67 | 82.32 | 82 | 37 | 30 339 | 11
| ГТЛК 1P-19 | 19:00:01 | 79.05 | −0.75 | −0.94% | 79.8 | 81.6 | 75.25 | 81.81 | 77.2 | 227 | 175 245 | 44
| ГТЛК 1P-20 | 19:00:01 | 94 | +3 | +3.30% | 91 | 94.02 | 93.79 | 94.09 | 93.94 | 665 | 624 671 | 37
| ГТЛК 1P-21 | 19:00:02 | 93.51 | +2.73 | +3.01% | 90.78 | 94.98 | 93.22 | 94.98 | 93.54 | 587 | 549 099 | 43
| ГТЛК 2P-01 | 19:00:01 | 94.4 | +2.2 | +2.39% | 92.2 | 93.99 | 93.26 | 94.99 | 94.56 | 558 | 527 627 | 85
| ГТЛК 2P-02 | 19:00:01 | 90.07 | −0.37 | −0.41% | 90.44 | 89.77 | 89.32 | 90.38 | 90.03 | 120 | 108 042 | 28
| ГТЛК 2P-03 | 19:00:01 | 93.75 | +1.62 | +1.76% | 92.13 | 93.92 | 92.53 | 93.95 | 93.74 | 3 118 | 2 922 662 | 117
| ГТЛК 2P-04 | 22:50:55 | 113.5 | +0.53 | +0.47% | 112.97 | 113.66 | 112.8 | 113.87 | 113.42 | 6 762 | 7 669 283 | 400
| ГТЛК 2P-05 | 19:00:02 | 102.9994 | +2.4888 | +2.48% | 100.5106 | 102.9994 | 102.9994 | 102.9994 | 101.8433 | 2 | 22 519 | 2
| ГТЛК 2P-06 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТЛК 2P-07 | 22:53:50 | 105.87 | +1.06 | +1.01% | 104.81 | 105.91 | 105.31 | 106.37 | 105.85 | 7 330 | 7 759 048 | 645
| ГТЛК 2P-08 | 19:00:02 | 103.88 | +1.59 | +1.55% | 102.29 | 103.99 | 103.2 | 104.3 | 104.06 | 5 704 | 5 935 710 | 265
| ГТЛК БО-05 | 19:00:01 | 98.43 | +0.53 | +0.54% | 97.9 | 98.1 | 97.02 | 98.44 | 97.86 | 285 | 278 901 | 38
| ГТЛК БО-06 | 19:00:01 | 97.36 | +0.36 | +0.37% | 97 | 97.31 | 97.04 | 97.44 | 97.35 | 220 | 214 164 | 30
| ГТЛК БО-07 | 19:00:01 | 96.41 | +0.54 | +0.56% | 95.87 | 99.49 | 96.21 | 99.49 | 96.59 | 40 | 38 635 | 13
| ГТЛК БО-08 | 19:00:01 | N/A | | | 95.56 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТЛК ЗО26Д | 22:52:14 | 97.7448 | −2.135 | −2.14% | 99.8798 | 97.2101 | 97.2101 | 98.8999 | 98.2281 | 60 | 4 656 175 | 29
| ГТЛК ЗО27Д | 22:52:44 | 94.6801 | −0.9698 | −1.01% | 95.6499 | 95.0998 | 94.1111 | 95.0998 | 94.3436 | 15 | 1 118 011 | 9
| ГТЛК ЗО28Д | 22:53:38 | 93.3612 | −0.7186 | −0.76% | 94.0798 | 93.4998 | 92.7528 | 93.4998 | 93.2397 | 10 | 736 620 | 10
| ГТЛК ЗО29Д | 22:54:00 | 89.9664 | −0.2836 | −0.31% | 90.25 | 89.3001 | 89.0484 | 90.1078 | 89.6998 | 14 | 992 115 | 13
| ГТЛК1520 2 | 04.06.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТМ ао | 22:54:00 | 211 | −6.7 | −3.08% | 217.7 | 209.4 | 209.4 | 216.4 | 213.5 | 301 650 | 64 405 880 | 2 136
| ГТС БО-01 | 19:00:02 | 76.49 | −2.18 | −2.77% | 78.67 | 77 | 75.92 | 77 | 76.4 | 845 | 645 539 | 50
| ДАРСДев1Р1 | 19:00:01 | 97.43 | +0.13 | +0.13% | 97.3 | 97.49 | 97.11 | 97.89 | 97.46 | 264 | 257 303 | 40
| ДАРСДев1Р2 | 19:00:02 | 92.4 | +0.34 | +0.37% | 92.06 | 92.45 | 91.82 | 92.47 | 92.39 | 1 571 | 1 451 388 | 100
| ДАРСДев1Р3 | 19:00:02 | 99.9 | −0.19 | −0.19% | 100.09 | 99.93 | 99.8 | 100.01 | 99.88 | 17 542 | 17 521 153 | 868
| ДВМП ао | 22:54:01 | 66.98 | +7.96 | +13.49% | 59.02 | 67.1 | 65.69 | 69 | 66.75 | 2 449 970 | 163 539 914 | 6 006
| ДЕВАР 1Р1 | 19:00:02 | 107.51 | +1.51 | +1.42% | 106 | 107.99 | 107.5 | 107.99 | 107.75 | 391 | 421 287 | 53
| ДелЛиз1Р1 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДелЛиз1Р2 | 19:00:02 | 105.29 | +1.98 | +1.92% | 103.31 | 105.96 | 105.06 | 105.96 | 105.26 | 1 938 | 2 039 966 | 117
| ДелоПортс1 | 19:00:01 | 108 | −0.01 | −0.01% | 108.01 | 89.51 | 89.51 | 108 | 98.76 | 2 | 1 975 | 2
| ДелПорт1P4 | 19:00:02 | 103 | +0.5 | +0.49% | 102.5 | 104.86 | 102.49 | 104.86 | 103.34 | 1 366 | 1 411 635 | 125
| Держава 03 | 19:00:01 | N/A | | | 129.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДжетЛ БО-1 | 19:00:01 | 102.49 | +1.21 | +1.19% | 101.28 | 102.33 | 101.45 | 102.5 | 102.29 | 137 | 140 131 | 33
| Джи-гр 2P6 | 19:00:02 | 106.1 | +0.74 | +0.70% | 105.36 | 106.18 | 105.23 | 106.2 | 105.89 | 921 | 975 238 | 128
| Джи-гр 2Р3 | 19:00:01 | 95.11 | +0.61 | +0.65% | 94.5 | 94.9 | 94.57 | 95.55 | 94.99 | 837 | 715 562 | 127
| Джи-гр 2Р4 | 19:00:02 | 94.87 | +2.85 | +3.10% | 92.02 | 93.83 | 93.5 | 94.87 | 93.78 | 3 049 | 2 859 257 | 165
| Джи-гр 2Р5 | 19:00:02 | 92.43 | +2.43 | +2.70% | 90 | 91.98 | 91.46 | 92.58 | 92.44 | 1 214 | 1 122 241 | 82
| Джой 1P1 | 19:00:01 | 88.2 | +1.85 | +2.14% | 86.35 | 88.38 | 87.86 | 88.39 | 88.15 | 150 | 132 224 | 29
| Джой 1P2 | 19:00:02 | 86.8 | +1.36 | +1.59% | 85.44 | 86.7 | 86.7 | 86.86 | 86.85 | 1 159 | 1 006 570 | 102
| ДОМ 1P-12R | 19:00:01 | 98.42 | +0.83 | +0.85% | 97.59 | 98.49 | 97.8 | 98.5 | 98.42 | 198 | 194 879 | 10
| ДОМ 1P-16R | 03.06.2025 19:00:02 | 100.85 | +0.77 | +0.77% | 100.08 | 100.08 | 100.08 | 100.89 | 100.23 | 270 | 272 094 | 43
| ДОМ 1P-18R | 19:00:02 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 1P-3R | 19:00:01 | 99.89 | −1.59 | −1.57% | 101.48 | 99.89 | 99.89 | 99.89 | 99.89 | 4 | 3 996 | 1
| ДОМ 1P-4R | 19:00:01 | 99.63 | −0.62 | −0.62% | 100.25 | 99.61 | 99.2 | 100.1 | 99.73 | 1 929 | 1 923 760 | 170
| ДОМ 1P-5R | 19:00:01 | 100.59 | −0.01 | −0.01% | 100.6 | 100.6 | 100.18 | 100.6 | 100.49 | 7 | 7 034 | 6
| ДОМ 1P-6R | 19:00:01 | 99.74 | −0.16 | −0.16% | 99.9 | 100.21 | 99.68 | 100.31 | 99.83 | 75 | 74 873 | 13
| ДОМ 1P-7R | 19:00:01 | N/A | | | 97.08 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 2P1 | 19:00:01 | 97.36 | +0.46 | +0.47% | 96.9 | 97.34 | 97.34 | 97.85 | 97.76 | 216 | 211 172 | 20
| ДОМ 2P2 | 19:00:01 | N/A | | | 103.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 2P3 | 19:00:01 | N/A | | | 100.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 2P4 | 19:00:02 | 98.55 | +0.49 | +0.50% | 98.06 | 98.9 | 98.55 | 98.9 | 98.7 | 4 | 3 948 | 4
| ДОМ 2P5 | 19:00:02 | 100.15 | +0.57 | +0.57% | 99.58 | 100.15 | 100.15 | 100.15 | 100.15 | 1 | 1 002 | 1
| ДОМ.РФ Б10 | 19:00:01 | N/A | | | 100.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ Б-5 | 19:00:01 | 101.99 | +2.66 | +2.68% | 99.33 | 101.15 | 98.62 | 102 | 101.28 | 197 | 199 515 | 31
| ДОМ.РФ Б-6 | 19:00:01 | 100.76 | +0.64 | +0.64% | 100.12 | 100.76 | 100.76 | 100.76 | 100.76 | 7 | 7 053 | 4
| ДОМ.РФ Б-7 | 19:00:01 | 100.87 | +0.67 | +0.67% | 100.2 | 100.87 | 100.87 | 100.87 | 100.87 | 1 | 1 009 | 1
| ДОМ.РФ Б-8 | 19:00:01 | 100.75 | +0.68 | +0.68% | 100.07 | 100.57 | 99.63 | 101.98 | 101.61 | 99 | 100 592 | 20
| ДОМ.РФ15об | 19:00:01 | 100.89 | +0.01 | +0.01% | 100.88 | 101 | 96.52 | 101 | 99.19 | 5 | 4 959 | 3
| ДОМ.РФ1P1R | 19:00:01 | 102.64 | +2.49 | +2.49% | 100.15 | 100.27 | 100.26 | 102.83 | 101.83 | 28 | 28 512 | 12
| ДОМ.РФ1P2R | 19:00:01 | 100.68 | +0.43 | +0.43% | 100.25 | 100.68 | 100.68 | 100.68 | 100.68 | 11 | 11 075 | 3
| ДОМ.РФ25об | 19:00:01 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ26об | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ30об | 19:00:01 | N/A | | | 96.88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ31об | 19:00:01 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМРФИА 01 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМРФИА 03 | 19:00:01 | 92.98 | +0.25 | +0.27% | 92.73 | 92.67 | 92.67 | 92.98 | 92.83 | 2 | 129 | 2
| ДОМРФИА 04 | 19:00:01 | 99.86 | +2.57 | +2.64% | 97.29 | 99.99 | 99.86 | 99.99 | 99.93 | 2 | 102 | 2
| ДОМРФИА 1P | 19:00:01 | 99.19 | +4.19 | +4.41% | 95 | 99.23 | 99.19 | 99.23 | 99.21 | 2 | 111 | 2
| ДОМРФИА 2P | 19:00:01 | 99 | +0.26 | +0.26% | 98.74 | 100.82 | 99 | 101.82 | 99.68 | 699 | 34 217 | 82
| ДОМСУБТ2-1 | 19:00:01 | N/A | | | 77.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМСУБТ2-2 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ДонскЗР | 19:00:02 | 3 760 | +15 | +0.40% | 3 745 | 3 800 | 3 760 | 3 810 | 3 780 | 11 | 41 595 | 11
| ДонскЗР п | 19:00:02 | 2 250 | −80 | −3.43% | 2 330 | 2 260 | 2 250 | 2 280 | 2 260 | 112 | 252 890 | 25
| Достояние | 19:00:02 | 10.12 | +0.066 | +0.66% | 10.054 | 14.111 | 10.119 | 14.111 | 10.124 | 428 010 | 4 333 332 | 10
| ДрктЛиз1Р7 | 19:00:01 | 87.25 | −0.47 | −0.54% | 87.72 | 87.35 | 87.25 | 87.35 | 87.26 | 78 | 44 240 | 11
| ДрктЛиз2Р1 | 19:00:01 | 87.53 | −0.94 | −1.06% | 88.47 | 87.89 | 87.49 | 87.89 | 87.61 | 19 | 9 363 | 6
| ДрктЛиз2Р2 | 19:00:01 | 87.09 | −0.08 | −0.09% | 87.17 | 87.31 | 86.75 | 87.34 | 87.08 | 190 | 112 950 | 33
| ДрктЛиз2Р3 | 19:00:02 | 88.5 | +0.31 | +0.35% | 88.19 | 88.49 | 88.43 | 88.5 | 88.47 | 86 | 63 381 | 16
| ДФФ 2Р-01 | 19:00:01 | 92.12 | +1.62 | +1.79% | 90.5 | 91.29 | 91.29 | 92.49 | 92.01 | 1 175 | 1 081 129 | 143
| ДФФ ЗО28 | 22:54:00 | 70.7275 | −0.7446 | −1.04% | 71.4721 | 70.7276 | 70.7275 | 70.7276 | 70.7275 | 5 | 279 384 | 2
| ДЭК ао | 19:00:02 | 2.303 | +0.12 | +5.50% | 2.183 | 2.358 | 2.27 | 2.359 | 2.3 | 210 000 | 483 021 | 74
| ЕАБР 1P-08 | 19:00:01 | N/A | | | 99.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР 1Р-01 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-01 | 19:00:01 | 98.55 | +0.25 | +0.25% | 98.3 | 98.52 | 98.51 | 98.55 | 98.54 | 275 | 270 984 | 21
| ЕАБР П3-03 | 19:00:01 | N/A | | | 93.2254 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-04 | 19:00:01 | N/A | | | 98.711 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-05 | 19:00:01 | N/A | | | 94.37 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-07 | 19:00:01 | 93.48 | −1.52 | −1.60% | 95 | 91.82 | 91.26 | 93.48 | 92.6 | 72 | 66 672 | 9
| ЕАБР П3-08 | 19:00:01 | 92.68 | +0.38 | +0.41% | 92.3 | 93.74 | 92.68 | 93.74 | 93.21 | 2 | 1 864 | 2
| ЕАБР П3-09 | 19:00:01 | 92.85 | +2.77 | +3.08% | 90.08 | 92.33 | 92.33 | 92.85 | 92.63 | 100 | 92 626 | 10
| ЕАБР П3-10 | 09.06.2025 11:15:42 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР3P-006 | 19:00:01 | 94.06 | −0.05 | −0.05% | 94.11 | 94.25 | 93.91 | 95.19 | 94.46 | 138 | 130 357 | 23
| ЕАС 1P1 | 19:00:01 | 94.89 | +0.76 | +0.81% | 94.13 | 94.68 | 94.68 | 94.89 | 94.71 | 476 | 450 802 | 16
| ЕАС 1P2 | 19:00:02 | 99.72 | +0.72 | +0.73% | 99 | 100.02 | 98.91 | 100.11 | 99.49 | 690 | 686 501 | 66
| Европлан | 22:54:00 | 593.3 | −48.2 | −7.51% | 641.5 | 599.9 | 593.1 | 602.6 | 597.8 | 38 463 | 22 994 232 | 6 204
| ЕвропланБ3 | 19:00:01 | 103.81 | +0.76 | +0.74% | 103.05 | 103.45 | 103.35 | 103.81 | 103.65 | 13 | 13 474 | 10
| ЕвропланБ5 | 19:00:01 | 101.35 | +0.41 | +0.41% | 100.94 | 102.44 | 100.45 | 102.44 | 101.37 | 67 | 67 921 | 21
| ЕвропланБ6 | 19:00:01 | 105.68 | +0.5 | +0.48% | 105.18 | 105.32 | 103.61 | 105.89 | 104.71 | 148 | 61 991 | 39
| ЕвропланБ7 | 19:00:01 | 104.02 | −0.6 | −0.57% | 104.62 | 102.64 | 102.64 | 106.26 | 103.37 | 8 | 8 270 | 4
| ЕвропланБ8 | 19:00:01 | 99.56 | −0.02 | −0.02% | 99.58 | 99.16 | 99.09 | 99.96 | 99.27 | 70 | 69 489 | 27
| Европлн1Р3 | 22:38:22 | 103.01 | +1 | +0.98% | 102.01 | 102.96 | 102.6 | 104.35 | 103.24 | 41 | 42 329 | 23
| Европлн1Р5 | 19:00:01 | 98.71 | +0.31 | +0.32% | 98.4 | 98.6 | 98.46 | 98.98 | 98.7 | 263 | 64 894 | 35
| Европлн1Р6 | 19:00:01 | 99.75 | +0.21 | +0.21% | 99.54 | 99.66 | 99.65 | 99.8 | 99.74 | 999 | 498 218 | 114
| Европлн1Р7 | 22:50:41 | 96.75 | +0.27 | +0.28% | 96.48 | 97 | 96.08 | 97.34 | 96.69 | 4 590 | 4 438 051 | 360
| Европлн1Р8 | 22:41:36 | 104.85 | +0.75 | +0.72% | 104.1 | 104.61 | 104.5 | 105 | 104.7 | 419 | 438 675 | 96
| Европлн1Р9 | 22:53:56 | 110.17 | −0.54 | −0.49% | 110.71 | 110.78 | 109.88 | 111.3 | 110.36 | 14 725 | 16 250 698 | 781
| ЕвроТранс | 22:54:00 | 123.7 | −0.55 | −0.44% | 124.25 | 123.75 | 123.05 | 124.55 | 124 | 527 575 | 65 414 232 | 4 536
| ЕвроТранс1 | 19:00:01 | 94.39 | −0.12 | −0.13% | 94.51 | 94.52 | 94 | 94.77 | 94.37 | 3 370 | 3 180 143 | 357
| ЕвроТранс2 | 19:00:01 | 93.17 | +1.17 | +1.27% | 92 | 93.03 | 93 | 93.29 | 93.18 | 3 900 | 3 633 999 | 504
| ЕвроТранс3 | 19:00:01 | 85.98 | +0.26 | +0.30% | 85.72 | 85.6 | 85.5 | 86.09 | 85.82 | 6 766 | 5 806 473 | 245
| ЕвроТранс4 | 19:00:02 | 100.99 | +0.13 | +0.13% | 100.86 | 100.99 | 100.99 | 100.99 | 100.99 | 7 | 7 069 | 1
| ЕвроТранс5 | 19:00:02 | 116.2 | +2.42 | +2.13% | 113.78 | 115.73 | 115.6 | 116.5 | 116.05 | 5 100 | 5 918 372 | 308
| ЕвроТранс6 | 19:00:02 | 118.2 | +3.91 | +3.42% | 114.29 | 117.69 | 117.01 | 118.47 | 117.84 | 1 840 | 2 168 231 | 173
| ЕвроТранс7 | 19:00:02 | 102.71 | +1.55 | +1.53% | 101.16 | 102.29 | 102.26 | 102.94 | 102.56 | 14 726 | 15 103 507 | 872
| ЕвроЭлтех | 19:00:02 | 9.74 | −0.4 | −3.94% | 10.14 | 9.72 | 9.68 | 9.8 | 9.72 | 15 000 | 145 860 | 149
| ЕврХол3P01 | 19:00:02 | 98.79 | +0.39 | +0.40% | 98.4 | 98.34 | 98.34 | 98.98 | 98.77 | 1 019 | 1 006 522 | 155
| ЕврХол3P02 | 19:00:02 | 102.66 | +0.2 | +0.20% | 102.46 | 103.24 | 101.93 | 103.26 | 102.53 | 367 | 376 291 | 41
| ЕврХол3P03 | 19:00:02 | 103.3493 | −1.2606 | −1.21% | 104.6099 | 104.3999 | 102.8225 | 104.3999 | 103.2889 | 7 901 | 64 473 024 | 276
| ЕДА-01 | 19:00:02 | 100.55 | +0.39 | +0.39% | 100.16 | 100.06 | 100 | 101.98 | 100.57 | 290 | 291 652 | 64
| ЕСЭГ1PC5 | 19:00:02 | 100.2999 | −1.2001 | −1.18% | 101.5 | 101.9998 | 99.99 | 101.9998 | 100.5145 | 37 | 406 966 | 19
| ЕСЭГ1PC6 | 19:00:02 | 103 | +0.31 | +0.30% | 102.69 | 102.81 | 102.72 | 103 | 102.87 | 325 | 334 342 | 13
| ЖКХРСЯ БО1 | 19:00:01 | 98.91 | +1.43 | +1.47% | 97.48 | 99 | 98.62 | 99 | 98.84 | 198 | 195 699 | 50
| ЗаводДИОД | 19:00:02 | 11.15 | +0.27 | +2.48% | 10.88 | 11.05 | 11 | 11.15 | 11.06 | 19 900 | 220 028 | 56
| Займер ао | 22:54:04 | 151.9 | 0 | 0% | 151.9 | 150.8 | 150.8 | 153 | 151.9 | 57 090 | 8 672 224 | 880
| ЗАСЛОН 1Р1 | 19:00:01 | 91.34 | +0.41 | +0.45% | 90.93 | 91.36 | 91.09 | 91.39 | 91.26 | 262 | 239 112 | 38
| ЗВЕЗДА ао | 19:00:02 | 7.11 | −0.01 | −0.14% | 7.12 | 7.15 | 7.09 | 7.36 | 7.18 | 52 000 | 373 260 | 15
| ЗИЛ ао | 19:00:02 | 3 905 | +5 | +0.13% | 3 900 | 3 900 | 3 900 | 3 935 | 3 910 | 11 | 43 000 | 5
| ЗПИФ АКЦ 1 | 19:00:02 | N/A | | | 3 248 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФ ВДО | 19:00:02 | 15 280 | +1 600 | +11.70% | 13 680 | 15 300 | 15 280 | 15 300 | 15 300 | 2 | 30 580 | 2
| ЗПИФ Рубин | 05.03.2025 18:47:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФ СМЛТ | 19:00:02 | 907.5 | +46.6 | +5.41% | 860.9 | 901 | 900.1 | 907.5 | 901.2 | 1 793 | 1 615 853 | 22
| ЗПИФ ФПР | 22:23:48 | 956.5 | −25 | −2.55% | 981.5 | 958 | 954.5 | 976 | 957.5 | 438 | 419 370 | 38
| ЗПИФДОМ.РФ | 19:00:02 | 2 900 | +100 | +3.57% | 2 800 | 2 850 | 2 850 | 2 900 | 2 850 | 5 | 14 300 | 3
| ЗПИФКомНед | 19:00:02 | 870 | +25 | +2.96% | 845 | 865 | 865 | 870 | 870 | 98 | 85 195 | 12
| ЗПИФЛофтин | 18.11.2020 10:09:50 | 1 459 000 | | | N/A | 1 459 000 | 1 459 000 | 1 459 000 | 1 459 000 | 61 | 88 999 000 | 1
| ЗПИФПервСп | 03.06.2025 19:00:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФПромИн | 08.11.2024 17:58:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФРД | 19:00:02 | 98 900 | +1 350 | +1.38% | 97 550 | 99 000 | 97 700 | 100 500 | 99 550 | 54 | 5 375 900 | 24
| 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 | 19:00:02 | 300 000 | 0 | 0% | 300 000 | 310 000 | 290 000 | 310 000 | 300 000 | 10 | 2 960 000 | 9
| ЗПИФСовр 9 | 19:00:02 | 5.637 | +0.026 | +0.46% | 5.611 | 5.631 | 5.63 | 5.637 | 5.635 | 3 659 | 20 618 | 99
| ЗСД 01 | 19:00:01 | N/A | | | 106.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 02 | 19:00:01 | N/A | | | 105.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 03 | 19:00:01 | N/A | | | 113.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 04 | 19:00:01 | N/A | | | 106.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 05 | 19:00:01 | N/A | | | 115 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА Абс5 01 | 19:00:01 | N/A | | | 102.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 4P1 | 19:00:01 | N/A | | | 107.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 4P2 | 19:00:01 | 85.36 | +1 | +1.19% | 84.36 | 84.4 | 84.4 | 85.36 | 84.88 | 2 | 190 | 2
| ИА ДОМ 5P1 | 19:00:01 | 75.58 | +0.43 | +0.57% | 75.15 | 74.84 | 69.01 | 75.58 | 71.61 | 7 | 1 259 | 4
| ИА ДОМ 5P2 | 19:00:01 | 83.49 | +2.72 | +3.37% | 80.77 | 77.08 | 77.08 | 83.49 | 78.83 | 11 | 1 274 | 3
| ИА ДОМ 6P2 | 19:00:01 | 93.49 | +6.76 | +7.79% | 86.73 | 86.9 | 86 | 93.5 | 92.13 | 157 | 16 376 | 32
| ИА ДОМ 7P2 | 19:00:01 | N/A | | | 84.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 8P2 | 19:00:01 | N/A | | | 87.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 9P2 | 19:00:01 | 85.72 | −1.3 | −1.49% | 87.02 | 85.72 | 85.71 | 85.72 | 85.72 | 4 | 523 | 3
| ИА ДОМ10P2 | 19:00:01 | 83.59 | +1.19 | +1.44% | 82.4 | 85.96 | 82.34 | 85.97 | 82.91 | 6 | 985 | 6
| ИА ДОМ11P2 | 19:00:01 | 82.58 | −0.12 | −0.15% | 82.7 | 76.66 | 76.62 | 82.58 | 77.31 | 18 | 3 064 | 6
| ИА ДОМ12P2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ13P2 | 19:00:01 | 86.09 | +0.52 | +0.61% | 85.57 | 86.09 | 86.09 | 86.09 | 84.97 | 1 | 174 | 1
| ИА ДОМ14P2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ15P2 | 19:00:01 | 82.49 | −0.46 | −0.55% | 82.95 | 71.05 | 70.04 | 82.49 | 76.13 | 25 | 4 277 | 5
| ИА ДОМ17P2 | 19:00:01 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ18P2 | 19:00:01 | 72.97 | −0.16 | −0.22% | 73.13 | 72.21 | 71.72 | 72.97 | 73.14 | 3 | 714 | 3
| ИАДОМ 1P10 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P11 | 19:00:01 | 84.52 | +8.38 | +11.01% | 76.14 | 84.52 | 84.52 | 84.52 | 84.52 | 3 | 1 405 | 2
| ИАДОМ 1P12 | 19:00:01 | 81 | +8.64 | +11.94% | 72.36 | 68.07 | 68.03 | 81 | 73.33 | 39 | 14 175 | 6
| ИАДОМ 1P13 | 19:00:01 | N/A | | | 97.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P14 | 19:00:01 | N/A | | | 83.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P15 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P16 | 19:00:01 | 86.25 | +7.38 | +9.36% | 78.87 | 86.25 | 86.25 | 86.25 | 86.25 | 1 | 460 | 1
| ИАДОМ 1P17 | 19:00:01 | 84.45 | +8.44 | +11.10% | 76.01 | 84.45 | 84.45 | 84.45 | 84.45 | 1 | 459 | 1
| ИАДОМ 1P18 | 19:00:01 | N/A | | | 96.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P20 | 19:00:01 | N/A | | | 73.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P21 | 19:00:01 | N/A | | | 79.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P22 | 19:00:01 | N/A | | | 96.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P23 | 19:00:01 | N/A | | | 76.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P24 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P25 | 19:00:01 | 74.04 | +0.04 | +0.05% | 74 | 74.44 | 73.25 | 74.45 | 74.22 | 23 | 9 753 | 12
| ИАДОМ 1P27 | 19:00:01 | N/A | | | 76.48 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P28 | 19:00:01 | N/A | | | 78.24 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P29 | 19:00:01 | N/A | | | 100.72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P30 | 19:00:01 | N/A | | | 86.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P31 | 19:00:01 | N/A | | | 79.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P32 | 19:00:01 | N/A | | | 96.53 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P33 | 19:00:01 | 85.99 | +10.98 | +14.64% | 75.01 | 85.9 | 85.9 | 85.99 | 85.94 | 15 | 9 076 | 2
| ИАДОМ 1P34 | 19:00:01 | N/A | | | 98.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P36 | 19:00:01 | 80.65 | +0.65 | +0.81% | 80 | 80.65 | 80.65 | 80.65 | 80.65 | 5 | 2 772 | 2
| ИАДОМ 1P38 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P39 | 19:00:01 | 99.5 | −1.89 | −1.86% | 101.39 | 98.58 | 98.58 | 99.5 | 98.71 | 15 | 12 284 | 3
| ИАДОМ 1P40 | 19:00:01 | N/A | | | 84.47 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P41 | 19:00:01 | N/A | | | 75.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P42 | 19:00:01 | 83.2 | −1.8 | −2.12% | 85 | 83.2 | 83.2 | 83.2 | 83.2 | 1 | 653 | 1
| ИАДОМ 1P43 | 19:00:01 | 87.05 | −9.93 | −10.24% | 96.98 | 88.74 | 87.05 | 88.74 | 87.2 | 22 | 15 779 | 4
| ИАДОМ 1P44 | 19:00:02 | N/A | | | 104.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P45 | 19:00:02 | N/A | | | 93.52 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P46 | 19:00:02 | N/A | | | 89.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P47 | 19:00:02 | 100.74 | −0.04 | −0.04% | 100.78 | 100.75 | 100.74 | 100.75 | 100.74 | 23 | 21 462 | 3
| ИАДОМ 1P48 | 19:00:02 | 85.99 | +7.98 | +10.23% | 78.01 | 85.8 | 85.8 | 85.99 | 85.98 | 25 | 19 320 | 3
| ИАДОМ 1P49 | 19:00:02 | 86.25 | +0.25 | +0.29% | 86 | 86.25 | 86.25 | 86.25 | 86.25 | 1 | 732 | 1
| ИАДОМ 1P50 | 19:00:02 | N/A | | | 100.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P51 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P52 | 19:00:02 | 93.64 | −0.61 | −0.65% | 94.25 | 93 | 93 | 93.64 | 93.4 | 8 | 7 200 | 3
| ИАДОМ 1P53 | 19:00:02 | 100.76 | 0 | 0% | 100.76 | 100.7 | 100.7 | 100.76 | 100.71 | 6 | 6 043 | 4
| ИАДОМ Б1P1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P2 | 19:00:01 | 72.43 | −0.64 | −0.88% | 73.07 | 80.37 | 69.89 | 80.37 | 74.5 | 11 | 2 855 | 8
| ИАДОМ Б1P3 | 19:00:01 | 77.99 | +1.15 | +1.50% | 76.84 | 77.99 | 77.99 | 77.99 | 77.99 | 1 | 226 | 1
| ИАДОМ Б1P4 | 19:00:01 | 83.96 | +5.71 | +7.30% | 78.25 | 79.23 | 74.26 | 83.96 | 77.93 | 4 | 988 | 4
| ИАДОМ Б1P5 | 19:00:01 | N/A | | | 76.14 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P6 | 19:00:01 | 83.98 | +10.46 | +14.23% | 73.52 | 83.98 | 83.98 | 83.98 | 83.98 | 1 | 302 | 1
| ИАДОМ Б1P7 | 19:00:01 | 81.35 | +1.61 | +2.02% | 79.74 | 85.98 | 80.6 | 88.25 | 85.67 | 52 | 15 836 | 14
| ИАДОМ Б1P8 | 19:00:01 | 85.98 | +1.55 | +1.84% | 84.43 | 85.98 | 85.98 | 85.98 | 85.98 | 1 | 377 | 1
| ИАДОМ Б1P9 | 19:00:01 | N/A | | | 78.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ижсталь ап | 19:00:02 | 4 130 | −150 | −3.50% | 4 280 | 4 080 | 4 080 | 4 280 | 4 140 | 24 | 99 250 | 13
| Ижсталь2ао | 19:00:02 | 5 060 | −340 | −6.30% | 5 400 | 5 020 | 5 020 | 5 060 | 5 060 | 26 | 131 520 | 16
| ИКРУСС-ИНВ | 19:00:02 | 68.8 | −1.7 | −2.41% | 70.5 | 68.9 | 67.5 | 69 | 68 | 440 | 29 933 | 12
| ИКС5Ф3P10 | 19:00:02 | 107.01 | +2.02 | +1.92% | 104.99 | 106.01 | 104.82 | 107.01 | 106.71 | 155 | 165 407 | 36
| ИКС5Ф3P11 | 19:00:02 | 102.2 | +0.27 | +0.26% | 101.93 | 104.94 | 101.01 | 104.94 | 103.08 | 681 | 701 943 | 82
| ИКС5Фин3P1 | 19:00:02 | 101.32 | +0.22 | +0.22% | 101.1 | 100.93 | 100.9 | 101.57 | 101.39 | 2 090 | 2 119 073 | 242
| ИКС5Фин3P2 | 19:00:01 | 99.98 | +0.62 | +0.62% | 99.36 | 99.88 | 99.54 | 99.99 | 99.75 | 1 241 | 1 237 846 | 156
| ИКС5Фин3P3 | 19:00:01 | 96.03 | +0.8 | +0.84% | 95.23 | 96.02 | 95.7 | 96.29 | 96.02 | 88 | 84 497 | 43
| ИКС5Фин3P4 | 19:00:01 | 99.9 | +0.42 | +0.42% | 99.48 | 99.97 | 98.63 | 100 | 99.65 | 1 840 | 1 833 553 | 122
| ИКС5Фин3P5 | 19:00:02 | 99.09 | −0.32 | −0.32% | 99.41 | 98.81 | 98.81 | 99.1 | 99.08 | 44 | 43 594 | 19
| ИКС5Фин3P7 | 19:00:02 | 101.44 | +0.16 | +0.16% | 101.28 | 101.38 | 101.11 | 101.54 | 101.42 | 3 271 | 3 317 372 | 210
| ИКС5Фин3P8 | 19:00:02 | 103.44 | +0.61 | +0.59% | 102.83 | 103.95 | 102.87 | 103.95 | 103.31 | 429 | 443 180 | 82
| ИКС5Фин3P9 | 19:00:02 | 100.38 | −0.12 | −0.12% | 100.5 | 100.76 | 100.19 | 100.76 | 100.28 | 3 207 | 3 215 837 | 58
| ИЛСБО-1-1Р | 19:00:01 | 92.71 | +0.17 | +0.18% | 92.54 | 93.39 | 92.5 | 94.04 | 92.97 | 233 | 216 630 | 39
| Инаркт2Р1 | 19:00:01 | 94.96 | +0.62 | +0.66% | 94.34 | 94.96 | 94.31 | 95.1 | 94.69 | 1 865 | 1 765 889 | 293
| Инаркт2Р2 | 19:00:02 | 103.63 | −0.28 | −0.27% | 103.91 | 103.65 | 103.01 | 103.65 | 103.58 | 1 895 | 1 962 808 | 89
| Инаркт2Р3 | 19:00:02 | 100.5 | +0.61 | +0.61% | 99.89 | 100.93 | 100.02 | 100.99 | 100.41 | 1 071 | 1 075 425 | 70
| ИНАРКТИКА | 22:54:00 | 594 | −21.5 | −3.49% | 615.5 | 600.5 | 592.5 | 602 | 597.5 | 21 009 | 12 548 629 | 1 391
| ИнвОбл01 | 19:00:01 | N/A | | | 89.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл02 | 19:00:01 | 59.99 | 0 | 0% | 59.99 | 59.98 | 59.98 | 59.99 | 59.99 | 8 | 4 799 | 2
| ИнвОбл03 | 19:00:01 | N/A | | | 57.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл04 | 19:00:01 | 92.95 | +0.17 | +0.18% | 92.78 | 92.94 | 90.29 | 92.95 | 92.57 | 14 | 12 959 | 6
| ИнвОбл05 | 19:00:02 | N/A | | | 45.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл06 | 19:00:02 | N/A | | | 102.92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл07 | 19:00:02 | N/A | | | 65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл08 | 19:00:02 | 65.98 | +0.04 | +0.06% | 65.94 | 65.98 | 65.98 | 65.98 | 65.98 | 6 | 3 959 | 1
| ИнвОбл09 | 19:00:02 | N/A | | | 77.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл10 | 19:00:02 | N/A | | | 78.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл11 | 19:00:02 | N/A | | | 79.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГР Б1P1 | 19:00:01 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГРАД 2P2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГРАД ао | 19:00:02 | 1 758 | −4 | −0.23% | 1 762 | 1 758 | 1 758 | 1 758 | 1 758 | 11 | 19 338 | 3
| ИнтерРАОао | 22:54:00 | 3.154 | −0.539 | −14.60% | 3.693 | 3.17 | 3.14 | 3.1845 | 3.1605 | 136 268 700 | 430 694 552 | 25 840
| Интерск2P1 | 19:00:02 | 102.82 | +0.8572 | +0.84% | 101.9628 | 103.7764 | 102.49 | 103.7764 | 102.9514 | 57 | 64 152 | 16
| Интерскол1 | 19:00:01 | 89.25 | +4.05 | +4.75% | 85.2 | 88.23 | 88.23 | 89.26 | 88.91 | 66 | 58 682 | 20
| Интерскол3 | 19:00:02 | 100.92 | +0.57 | +0.57% | 100.35 | 100.84 | 100.53 | 100.95 | 100.78 | 1 563 | 1 174 142 | 140
| ИнтЛиз1Р04 | 19:00:01 | 97.92 | +0.05 | +0.05% | 97.87 | 97.92 | 97.92 | 97.92 | 97.92 | 6 | 1 998 | 1
| ИнтЛиз1Р05 | 19:00:01 | 95.47 | −0.5 | −0.52% | 95.97 | 94.38 | 94.38 | 96.15 | 94.7 | 41 | 19 608 | 7
| ИнтЛиз1Р06 | 19:00:01 | 92.52 | +0.09 | +0.10% | 92.43 | 93.11 | 92.51 | 93.15 | 92.95 | 1 145 | 888 640 | 130
| ИнтЛиз1Р07 | 19:00:01 | 94.87 | +0.41 | +0.43% | 94.46 | 94.93 | 94.68 | 95.12 | 94.84 | 1 792 | 1 155 647 | 151
| ИнтЛиз1Р08 | 19:00:02 | 93.56 | −0.17 | −0.18% | 93.73 | 92.96 | 92.96 | 93.67 | 93.44 | 179 | 167 264 | 51
| ИнтЛиз1Р09 | 19:00:02 | 96.04 | +1.34 | +1.41% | 94.7 | 95.75 | 95.75 | 96.51 | 96.19 | 272 | 261 637 | 53
| ИнтЛиз1Р10 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнтЛиз1Р11 | 19:00:02 | 103.86 | +1.36 | +1.33% | 102.5 | 104.07 | 103.23 | 104.08 | 103.76 | 3 551 | 3 684 405 | 236
| ИПИФМирИнв | 19:00:02 | N/A | | | 2 900 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИПС БО-01 | 19:00:02 | 99.98 | +2.18 | +2.23% | 97.8 | 99.98 | 99.98 | 99.98 | 99.98 | 12 | 11 998 | 2
| ИСТРСЫР 02 | 19:00:01 | 92.52 | +1.63 | +1.79% | 90.89 | 92.65 | 91.7 | 92.65 | 92.44 | 81 | 74 873 | 17
| ИСТРСЫР 03 | 19:00:01 | 83.74 | −3.66 | −4.19% | 87.4 | 84.2 | 83.74 | 84.31 | 83.99 | 25 | 20 998 | 10
| 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 | 19:00:01 | 95.8 | −0.1 | −0.10% | 95.9 | 96.1 | 95.6 | 96.43 | 95.71 | 1 210 | 1 158 051 | 67
| ИЭКХолд1Р3 | 19:00:02 | 106.7 | +1.21 | +1.15% | 105.49 | 106.16 | 106 | 106.7 | 106.31 | 633 | 672 942 | 86
| Казахст05 | 19:00:01 | 89.58 | −0.82 | −0.91% | 90.4 | 90.86 | 89.31 | 90.86 | 89.49 | 1 188 | 1 063 181 | 65
| Казахст07 | 19:00:01 | 79.61 | +0.16 | +0.20% | 79.45 | 79.39 | 79.39 | 79.95 | 79.68 | 146 | 116 335 | 42
| Казахст08 | 19:00:01 | 81.04 | +1.98 | +2.50% | 79.06 | 78.84 | 78.84 | 81.35 | 80.27 | 88 | 70 637 | 13
| Казахст11 | 19:00:01 | 67.84 | +0.39 | +0.58% | 67.45 | 66.91 | 66.89 | 67.85 | 67.29 | 422 | 283 953 | 65
| Казахст12 | 19:00:01 | 71.8 | +1.42 | +2.02% | 70.38 | 69.85 | 69.85 | 71.89 | 70.4 | 22 | 15 489 | 6
| Казахст13 | 19:00:01 | 69.7 | +0.7 | +1.01% | 69 | 69.08 | 66 | 71.34 | 67.74 | 413 | 279 768 | 52
| КалинОбл20 | 19:00:01 | 87.87 | +0.01 | +0.01% | 87.86 | 87.82 | 87.7 | 87.87 | 87.84 | 107 | 65 794 | 27
| КалинОбл21 | 19:00:01 | 89.81 | +0.48 | +0.54% | 89.33 | 89.8 | 89.64 | 89.81 | 89.8 | 26 | 23 348 | 13
| КалинОбл22 | 19:00:01 | 92.5 | +1.52 | +1.67% | 90.98 | 92.08 | 92.01 | 92.99 | 92.44 | 17 | 15 714 | 13
| КалужскСК | 19:00:02 | 22.62 | −0.69 | −2.96% | 23.31 | 22.59 | 22.53 | 22.66 | 22.57 | 20 100 | 453 716 | 45
| КАМАЗ | 22:54:00 | 100.4 | −0.2 | −0.20% | 100.6 | 102.2 | 100.1 | 102.7 | 101.3 | 112 570 | 11 403 990 | 1 003
| КАМАЗ 12 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО10 | 19:00:01 | 81.89 | +0.1 | +0.12% | 81.79 | 82.43 | 81.11 | 82.43 | 81.57 | 82 | 66 890 | 50
| КАМАЗ БО11 | 19:00:01 | N/A | | | 87.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО13 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО14 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО15 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-7 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-8 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-9 | 19:00:01 | 82.31 | +1.31 | +1.62% | 81 | 82.11 | 81.97 | 82.36 | 82.22 | 141 | 115 929 | 26
| КАМАЗ БП10 | 19:00:01 | 100.09 | −0.26 | −0.26% | 100.35 | 100.08 | 100.06 | 100.5 | 100.2 | 153 | 153 301 | 27
| КАМАЗ БП11 | 19:00:01 | 97.37 | +0.07 | +0.07% | 97.3 | 97.39 | 96.9 | 97.4 | 97.09 | 1 977 | 1 919 557 | 178
| КАМАЗ БП12 | 22:46:22 | 94.75 | +0.02 | +0.02% | 94.73 | 94.93 | 94.61 | 94.93 | 94.7 | 270 | 255 694 | 49
| КАМАЗ БП13 | 19:00:02 | 99.54 | +0.41 | +0.41% | 99.13 | 99.96 | 99.47 | 99.96 | 99.66 | 415 | 413 577 | 79
| КАМАЗ БП14 | 22:50:20 | 101.57 | −0.68 | −0.67% | 102.25 | 101.77 | 101.23 | 101.85 | 101.49 | 6 842 | 6 943 611 | 280
| КамчатЭ ао | 19:00:02 | 0.438 | +0.033 | +8.15% | 0.405 | 0.443 | 0.421 | 0.447 | 0.436 | 190 000 | 82 810 | 16
| КамчатЭ ап | 19:00:02 | 0.615 | −0.025 | −3.91% | 0.64 | 0.63 | 0.605 | 0.63 | 0.61 | 150 000 | 91 500 | 7
| Капитал1Р2 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Карелия 19 | 19:00:01 | N/A | | | 532.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КарМани 02 | 19:00:01 | 99.81 | +0.5 | +0.50% | 99.31 | 99.81 | 99.7 | 99.81 | 99.73 | 29 | 14 461 | 10
| КарМани2Р1 | 19:00:02 | 97.13 | +0.23 | +0.24% | 96.9 | 97.05 | 96.53 | 97.14 | 96.97 | 100 | 77 580 | 10
| Кеарли 1Р1 | 10.06.2025 19:00:03 | 91.51 | +0.67 | +0.74% | 90.84 | 89.65 | 89.53 | 91.53 | 90.61 | 499 | 452 129 | 108
| КИВИФ 1Р02 | 19:00:01 | 103.51 | +3.61 | +3.61% | 99.9 | 138.67 | 103.51 | 138.67 | 115.23 | 3 | 3 457 | 2
| Кириллица2 | 19:00:01 | 86.07 | +0.57 | +0.67% | 85.5 | 86.07 | 85.51 | 86.69 | 86.02 | 352 | 302 781 | 47
| Кириллица3 | 19:00:01 | 85.93 | +1.06 | +1.25% | 84.87 | 85.48 | 85 | 85.93 | 85.42 | 396 | 338 265 | 53
| КировЗд1Р2 | 19:00:01 | 97.17 | −0.93 | −0.95% | 98.1 | 97.17 | 96.56 | 97.26 | 96.96 | 40 | 38 785 | 15
| КировОбл01 | 19:00:01 | N/A | | | 104.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КИФА 1P1 | 19:00:01 | 93.15 | +0.45 | +0.49% | 92.7 | 93.82 | 93.09 | 93.82 | 93.21 | 54 | 40 268 | 16
| КЛВЗ 1P02 | 19:00:02 | 107.29 | +1.19 | +1.12% | 106.1 | 107.91 | 106.46 | 107.97 | 107.58 | 769 | 827 321 | 92
| КЛВЗ 1P03 | 19:00:02 | 100.37 | +0.09 | +0.09% | 100.28 | 100.37 | 100.09 | 100.37 | 100.34 | 93 | 93 312 | 7
| КЛВЗ 1Р01 | 19:00:01 | 94.36 | −0.84 | −0.88% | 95.2 | 94.85 | 94.07 | 95.67 | 94.73 | 344 | 244 395 | 72
| КМЗ | 19:00:02 | 1 168 | −48 | −3.95% | 1 216 | 1 154 | 1 150 | 1 174 | 1 166 | 139 | 162 024 | 27
| Кокс01Р1 | 19:00:02 | 99.6 | 0 | 0% | 99.6 | 99.6 | 99.4 | 99.6 | 99.6 | 829 | 825 661 | 39
| Кокс01Р2 | 19:00:02 | 102.2 | −0.55 | −0.54% | 102.75 | 102.07 | 101.73 | 102.41 | 101.99 | 1 969 | 2 008 228 | 166
| Кокс01Р3 | 19:00:02 | 101.99 | −2.01 | −1.93% | 104 | 100.99 | 100.99 | 101.99 | 101.79 | 40 | 40 718 | 6
| КОРПСАН 01 | 19:00:01 | 76.63 | +22.07 | +40.45% | 54.56 | 76.48 | 75 | 77.77 | 76.3 | 794 | 605 825 | 92
| КоршГОК ао | 19:00:02 | N/A | | | 37 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Краснод 20 | 19:00:01 | 96.7 | +2.2 | +2.33% | 94.5 | 95.99 | 95.5 | 96.7 | 96.27 | 125 | 24 068 | 23
| КраснодКр3 | 19:00:01 | 91.36 | −0.26 | −0.28% | 91.62 | 91.39 | 91.01 | 91.4 | 91.31 | 47 | 30 041 | 17
| КрасОкт-1п | 19:00:02 | 434 | −17 | −3.77% | 451 | 433 | 433 | 439 | 435 | 110 | 47 900 | 8
| КрасОкт-ао | 19:00:02 | 1 339 | −89 | −6.23% | 1 428 | 1 347 | 1 334 | 1 347 | 1 340 | 160 | 214 370 | 14
| Красэсб ао | 19:00:02 | 20.78 | +0.8 | +4.00% | 19.98 | 20.94 | 19.14 | 21.36 | 20.18 | 194 200 | 3 919 548 | 409
| Красэсб ап | 19:00:02 | 21 | +1.34 | +6.82% | 19.66 | 21.06 | 20.7 | 21.06 | 20.94 | 50 400 | 1 055 622 | 131
| КрасЯрКр15 | 19:00:01 | 99.96 | +0.59 | +0.59% | 99.37 | 99.98 | 99.48 | 99.98 | 99.92 | 961 | 96 028 | 39
| КрасЯрКр16 | 19:00:01 | 98.34 | +0.89 | +0.91% | 97.45 | 98.4 | 97.8 | 98.4 | 98.21 | 180 | 17 679 | 21
| КрасЯрск13 | 19:00:01 | 97 | +0.76 | +0.79% | 96.24 | 96.98 | 96.34 | 98.5 | 97.22 | 73 | 17 742 | 24
| КРАУС Б1P1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Кристалл | 19:00:02 | 3.462 | −0.14 | −3.89% | 3.602 | 3.502 | 3.42 | 3.506 | 3.452 | 295 900 | 1 021 704 | 376
| КруизБО-01 | 09.06.2025 18:59:59 | 99.89 | +0.09 | +0.09% | 99.8 | 99.68 | 99.67 | 99.89 | 99.85 | 257 | 153 964 | 28
| КузнецкийБ | 19:00:02 | 0.0355 | −0.00025 | −0.70% | 0.03575 | 0.0355 | 0.0349 | 0.0355 | 0.03525 | 2 860 000 | 100 872 | 79
| Куйбазот | 19:00:02 | 461.2 | −4.4 | −0.95% | 465.6 | 462.2 | 453.8 | 466 | 460.8 | 2 090 | 963 002 | 81
| Куйбазот-п | 19:00:02 | 459 | −17 | −3.57% | 476 | 462.5 | 458.5 | 466 | 460.5 | 2 000 | 921 005 | 86
| КурганГКао | 19:00:02 | 41.8 | +1.4 | +3.47% | 40.4 | 41.6 | 41.4 | 42 | 41.8 | 400 | 16 756 | 25
| КурганГКап | 19:00:02 | 55.4 | +1.2 | +2.21% | 54.2 | 55.6 | 55 | 55.8 | 55.4 | 1 770 | 98 010 | 70
| Курск35001 | 19:00:01 | 97.06 | +0.42 | +0.43% | 96.64 | 97.23 | 96.69 | 97.61 | 96.75 | 848 | 123 062 | 47
| КЦ ИКС 5 | 22:54:00 | 3 284 | −85 | −2.52% | 3 369 | 3 278.5 | 3 275 | 3 298.5 | 3 286 | 135 747 | 446 089 445 | 11 315
| Кыргыз. 01 | 19:00:01 | N/A | | | 100.7999 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Кыргыз. 02 | 19:00:01 | 97.97 | +0.85 | +0.88% | 97.12 | 97.87 | 97.7 | 98.8 | 97.89 | 942 | 92 214 | 101
| ЛАЗСИСТ-01 | 19:00:02 | 95.3 | 0 | 0% | 95.3 | 96.7 | 95.25 | 96.7 | 95.47 | 392 | 374 243 | 39
| ЛаймЗайм02 | 19:00:01 | 98.72 | +0.75 | +0.77% | 97.97 | 98.47 | 98.47 | 98.8 | 98.64 | 233 | 114 912 | 23
| ЛаймЗайм03 | 19:00:01 | 92 | −0.1 | −0.11% | 92.1 | 91.9 | 91.9 | 92.05 | 92.02 | 735 | 405 804 | 30
| ЛаймЗайм04 | 19:00:01 | 90.65 | +0.35 | +0.39% | 90.3 | 90.64 | 90.45 | 90.7 | 90.63 | 482 | 305 799 | 53
| ЛаймЗайм05 | 19:00:02 | 103.57 | +0.59 | +0.57% | 102.98 | 103.57 | 103.45 | 103.69 | 103.53 | 361 | 373 755 | 35
| ЛайфСтр П2 | 19:00:01 | 79.25 | +0.33 | +0.42% | 78.92 | 78.99 | 78.04 | 79.7 | 78.92 | 461 | 363 844 | 50
| Ламбумиз | 19:00:02 | 508 | +17 | +3.46% | 491 | 496 | 496 | 523 | 509.5 | 10 845 | 5 524 757 | 635
| Левенгук | 19:00:02 | 29.85 | +1.3 | +4.55% | 28.55 | 29.05 | 28.9 | 29.85 | 29.25 | 37 800 | 1 106 465 | 63
| ЛевенгукБ1 | 19:00:01 | 92.1 | +3.15 | +3.54% | 88.95 | 93.01 | 92.1 | 93.01 | 92.5 | 9 | 8 325 | 3
| ЛЕГЕНДА2P3 | 19:00:02 | 98.32 | +1.94 | +2.01% | 96.38 | 97.17 | 97.17 | 98.49 | 98.09 | 450 | 441 390 | 49
| Лензол. ап | 19:00:02 | 1 595 | −30 | −1.85% | 1 625 | 1 625 | 1 590 | 1 625 | 1 605 | 254 | 407 990 | 76
| Лензолото | 19:00:02 | 11 910 | −350 | −2.85% | 12 260 | 12 050 | 11 720 | 12 050 | 11 900 | 119 | 1 416 330 | 71
| Лента ао | 22:54:00 | 1 396 | −40.5 | −2.82% | 1 436.5 | 1 395 | 1 392 | 1 413 | 1 401.5 | 9 067 | 12 706 713 | 1 251
| ЛипецкОб10 | 19:00:01 | 97.08 | +0.19 | +0.20% | 96.89 | 97.55 | 97.08 | 97.55 | 97.52 | 17 | 2 487 | 4
| ЛипецкОб12 | 19:00:01 | 97.23 | +0.73 | +0.76% | 96.5 | 97.24 | 97.23 | 97.24 | 97.24 | 25 | 4 862 | 2
| ЛКХ-01 | 19:00:02 | 109.48 | +3.48 | +3.28% | 106 | 108.79 | 108.79 | 109.49 | 109.2 | 104 | 113 566 | 46
| ЛКХ-02 | 19:00:02 | 109.93 | +4.15 | +3.92% | 105.78 | 109.12 | 107.8 | 110 | 108.56 | 303 | 328 952 | 43
| ЛКЭвол1Р01 | 19:00:01 | 96.7 | −0.39 | −0.40% | 97.09 | 96.83 | 96.7 | 97.37 | 96.86 | 9 | 5 086 | 5
| Локосерв 1 | 19:00:01 | N/A | | | 100.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЛСР ао | 22:54:00 | 730.4 | −40.4 | −5.24% | 770.8 | 744 | 726.4 | 753.8 | 738.6 | 41 188 | 30 419 125 | 2 207
| ЛСР БО 1Р6 | 19:00:01 | 90.82 | −0.18 | −0.20% | 91 | 90.8 | 90.5 | 90.82 | 90.75 | 2 540 | 922 059 | 89
| ЛСР БО 1Р7 | 19:00:01 | 90.66 | +0.36 | +0.40% | 90.3 | 90.9 | 90.65 | 90.99 | 90.86 | 1 925 | 1 399 245 | 284
| ЛСР БО 1Р8 | 19:00:01 | 93.47 | +0.89 | +0.96% | 92.58 | 93.14 | 93.02 | 93.93 | 93.34 | 978 | 912 897 | 149
| ЛСР БО 1Р9 | 19:00:02 | 92.8 | +1.34 | +1.47% | 91.46 | 92.5 | 91.98 | 94.99 | 93.58 | 2 522 | 2 360 083 | 325
| ЛСР БО1Р10 | 19:00:02 | 104.5 | +1.54 | +1.50% | 102.96 | 105.28 | 104.14 | 105.28 | 104.57 | 4 772 | 4 990 069 | 354
| ЛТрейд 1P3 | 19:00:01 | 93.2 | +0.34 | +0.37% | 92.86 | 92.82 | 92.8 | 93.2 | 92.89 | 246 | 209 471 | 36
| ЛТрейд 1P4 | 19:00:01 | 82.95 | −1.29 | −1.53% | 84.24 | 81.82 | 81.79 | 82.95 | 82.38 | 54 | 44 483 | 32
| ЛТрейд 1P5 | 19:00:01 | 82.04 | +0.04 | +0.05% | 82 | 82.8 | 81.83 | 82.8 | 82.18 | 55 | 45 197 | 28
| ЛТрейд 1P6 | 19:00:01 | 83.95 | +0.05 | +0.06% | 83.9 | 83.33 | 83.32 | 83.96 | 83.54 | 122 | 101 920 | 40
| ЛТрейд 1P7 | 19:00:01 | 83.08 | +0.07 | +0.08% | 83.01 | 82.76 | 81.73 | 83.09 | 82.76 | 133 | 110 070 | 36
| ЛТрейд 1P8 | 19:00:01 | 80.97 | −0.11 | −0.14% | 81.08 | 81.39 | 80.32 | 81.39 | 80.82 | 68 | 54 961 | 36
| ЛТрейд 1P9 | 19:00:01 | 80.09 | +0.23 | +0.29% | 79.86 | 79.84 | 79.53 | 80.27 | 80.13 | 207 | 165 873 | 30
| ЛТрейд1P10 | 19:00:01 | 80.41 | −0.57 | −0.70% | 80.98 | 79.7 | 79.7 | 81.52 | 80.23 | 226 | 181 330 | 53
| ЛТрейд1P11 | 19:00:01 | 80 | +0.15 | +0.19% | 79.85 | 80.05 | 79.66 | 80.45 | 80.05 | 909 | 727 699 | 105
| ЛУКОЙЛ | 22:54:00 | 6 371.5 | −60 | −0.93% | 6 431.5 | 6 291 | 6 227.5 | 6 384 | 6 324 | 1 364 676 | 8 630 233 364 | 85 324
| ЛУКОЙЛ 26 | 22:53:55 | 98.791 | −2.0969 | −2.08% | 100.8879 | 99.2181 | 98.791 | 101.0588 | 99.2735 | 20 | 1 568 577 | 15
| ЛУКОЙЛ 27 | 22:53:53 | 94.7118 | −1.4166 | −1.47% | 96.1284 | 95.0001 | 94.5147 | 96.9949 | 95.1986 | 21 | 1 579 401 | 14
| ЛУКОЙЛ 30 | 22:50:10 | 87.6933 | −3.0874 | −3.40% | 90.7807 | 88.8262 | 87.1214 | 88.8262 | 87.6733 | 58 | 4 017 331 | 45
| ЛУКОЙЛ 31 | 22:54:00 | 85.6098 | +0.6099 | +0.72% | 84.9999 | 87.4978 | 85.6074 | 87.4978 | 86.4063 | 47 | 3 208 381 | 34
| ЛЭСК ао | 19:00:02 | 55.55 | +0.1 | +0.18% | 55.45 | 57 | 55.35 | 57.65 | 56.3 | 12 000 | 675 585 | 48
| М.видео | 22:54:00 | 89.95 | −6.95 | −7.17% | 96.9 | 91.65 | 89.2 | 92.4 | 90.5 | 496 895 | 44 963 690 | 5 051
| МагадЭн ао | 19:00:02 | 3.06 | −0.07 | −2.24% | 3.13 | 3.03 | 3.03 | 3.07 | 3.06 | 15 400 | 47 180 | 30
| МагадЭн ап | 19:00:02 | 2.24 | −0.04 | −1.75% | 2.28 | 2.24 | 2.21 | 2.24 | 2.23 | 2 900 | 6 466 | 20
| Магнит ао | 22:54:00 | 3 694.5 | −230.5 | −5.87% | 3 925 | 3 714 | 3 693 | 3 728 | 3 708 | 81 204 | 301 086 494 | 6 497
| Магнит4P01 | 19:00:01 | 96.04 | −0.13 | −0.14% | 96.17 | 95.9 | 95.7 | 96.05 | 95.94 | 654 | 627 468 | 85
| Магнит4P03 | 19:00:01 | 94.82 | −0.03 | −0.03% | 94.85 | 94.6 | 94.55 | 94.85 | 94.65 | 69 | 65 309 | 18
| Магнит4P05 | 22:34:18 | 104.88 | +0.35 | +0.33% | 104.53 | 104.91 | 104.22 | 104.93 | 104.79 | 3 285 | 3 442 252 | 328
| Магнит4P06 | 19:00:02 | 100.12 | +0.27 | +0.27% | 99.85 | 100.27 | 100.01 | 100.28 | 100.11 | 356 | 356 406 | 42
| Магнит4P07 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Магнит5P01 | 19:00:02 | 103.44 | +0.29 | +0.28% | 103.15 | 103.25 | 103.05 | 103.83 | 103.52 | 3 768 | 3 900 530 | 201
| Магнит5P02 | 22:51:16 | 106.97 | +1.77 | +1.68% | 105.2 | 106.97 | 106 | 106.99 | 106.87 | 234 | 250 081 | 53
| Магнит5P03 | 19:00:02 | 100.95 | +0.5 | +0.50% | 100.45 | 100.51 | 100.12 | 101.42 | 100.76 | 1 439 | 1 449 870 | 133
| МАГНУМ-01 | 19:00:02 | 121.93 | −0.53 | −0.43% | 122.46 | 124.5 | 121.26 | 127 | 122.59 | 636 | 779 645 | 121
| МаксВозм | 19:00:02 | N/A | | | 1 145 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МаниКап1Р1 | 19:00:01 | 85.48 | +1.1 | +1.30% | 84.38 | 85.18 | 84.86 | 85.49 | 85.45 | 104 | 88 870 | 11
| МаниКап1Р2 | 19:00:01 | 85.92 | 0 | 0% | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | 1 | 859 | 1
| МаниКап1Р3 | 19:00:01 | 83.05 | −0.84 | −1.00% | 83.89 | 83.09 | 82.66 | 83.1 | 82.89 | 89 | 73 772 | 12
| МаниМен2П1 | 19:00:02 | 103.76 | +1.19 | +1.16% | 102.57 | 103.85 | 103.09 | 103.85 | 103.55 | 2 361 | 2 444 862 | 125
| МаниМенБО1 | 19:00:02 | 104.57 | −0.33 | −0.31% | 104.9 | 105 | 104.57 | 105 | 104.79 | 802 | 840 440 | 68
| Маныч02 | 19:00:01 | 95.12 | +1.12 | +1.19% | 94 | 94.99 | 94.99 | 95.13 | 95 | 153 | 109 017 | 78
| МаэстроБ1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МБЭС 1P-01 | 19:00:01 | 97.26 | −0.34 | −0.35% | 97.6 | 97.26 | 97.26 | 97.26 | 97.26 | 1 | 973 | 1
| МБЭС 1P-02 | 19:00:01 | 98.09 | −1.6 | −1.60% | 99.69 | 98.31 | 97.23 | 98.31 | 97.64 | 643 | 627 832 | 67
| МБЭС 2P-01 | 19:00:01 | 90.58 | −0.82 | −0.90% | 91.4 | 91.51 | 90.41 | 91.51 | 90.82 | 8 | 7 266 | 7
| МБЭС 2P-02 | 19:00:01 | 97.21 | +0.61 | +0.63% | 96.6 | 97.23 | 96.83 | 97.23 | 97.11 | 345 | 335 016 | 70
| МБЭС 2P-03 | 19:00:02 | 97.19 | −0.68 | −0.69% | 97.87 | 97.19 | 97.08 | 97.69 | 97.21 | 913 | 887 560 | 81
| МВ ФИН 1Р3 | 19:00:01 | 98.73 | +0.62 | +0.63% | 98.11 | 98.55 | 98.33 | 98.99 | 98.62 | 4 959 | 4 890 456 | 447
| МВ ФИН 1Р4 | 19:00:01 | 100.16 | +0.34 | +0.34% | 99.82 | 100 | 100 | 100.64 | 100.24 | 1 803 | 1 807 337 | 149
| МВ ФИН 1Р5 | 19:00:02 | 88.82 | +1.1 | +1.25% | 87.72 | 88.82 | 88.58 | 88.88 | 88.73 | 8 928 | 7 921 400 | 273
| МВ ФИН 1Р6 | 19:00:02 | 103.62 | +2.77 | +2.75% | 100.85 | 103.2 | 103.05 | 103.69 | 103.37 | 4 549 | 4 702 521 | 385
| МгдОбл2022 | 19:00:01 | 91.76 | −0.22 | −0.24% | 91.98 | 91.93 | 91.7 | 92.39 | 91.94 | 68 | 62 518 | 36
| МгдОбл2023 | 19:00:01 | 94.41 | +0.43 | +0.46% | 93.98 | 94.01 | 93.77 | 94.61 | 94.08 | 183 | 172 165 | 43
| МГКЛ | 22:53:58 | 2.4225 | +0.023 | +0.96% | 2.3995 | 2.4325 | 2.41 | 2.46 | 2.4315 | 1 347 700 | 3 276 762 | 682
| МГКЛ 1P1 | 19:00:01 | 103.7 | +0.6 | +0.58% | 103.1 | 104.3 | 103.01 | 104.93 | 104.21 | 177 | 184 450 | 30
| МГКЛ 1P2 | 19:00:01 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МГКЛ 1P3 | 19:00:01 | 86.29 | +2.59 | +3.09% | 83.7 | 86.81 | 86.05 | 86.81 | 86.29 | 21 | 18 120 | 4
| МГКЛ 1P4 | 19:00:01 | 85.04 | +1.66 | +1.99% | 83.38 | 85.44 | 85.04 | 85.59 | 85.25 | 101 | 86 103 | 15
| МГКЛ 1P5 | 19:00:01 | 92.35 | +2.07 | +2.29% | 90.28 | 92.9 | 92.35 | 93.85 | 92.9 | 627 | 582 469 | 79
| МГКЛ-1P6 | 19:00:02 | 103.48 | +1.75 | +1.72% | 101.73 | 104.24 | 102.76 | 104.24 | 103.02 | 1 837 | 1 892 489 | 111
| МГКЛ-1P7 | 19:00:02 | 119.74 | +0.96 | +0.81% | 118.78 | 119.25 | 118.54 | 119.88 | 119.63 | 1 434 | 1 715 540 | 113
| МГор73-об | 19:00:01 | 92.71 | +0.27 | +0.29% | 92.44 | 96.16 | 92.29 | 96.17 | 93.21 | 34 | 31 692 | 20
| МГТС-4ап | 19:00:02 | 756 | +4 | +0.53% | 752 | 754 | 750 | 766 | 756 | 3 897 | 2 943 486 | 303
| МГТС-5ао | 19:00:02 | 1 010 | −10 | −0.98% | 1 020 | 1 015 | 1 000 | 1 030 | 1 015 | 432 | 438 230 | 46
| МДС кл.А1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МДС кл.А2 | 19:00:01 | N/A | | | 106 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕГАТКТ-01 | 19:00:01 | 74 | +2.4 | +3.35% | 71.6 | 74.75 | 73.21 | 74.82 | 73.56 | 608 | 447 240 | 93
| Мегафон2P2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Мегафон2P4 | 19:00:02 | 99.14 | +0.69 | +0.70% | 98.45 | 99.14 | 98.75 | 99.15 | 98.89 | 21 | 20 767 | 11
| Мегафон2P5 | 19:00:02 | 98.96 | +0.25 | +0.25% | 98.71 | 98.57 | 98.33 | 98.98 | 98.63 | 131 | 129 207 | 28
| Мегафон2P6 | 19:00:02 | 98.97 | −0.28 | −0.28% | 99.25 | 98.82 | 98.67 | 99.09 | 98.73 | 76 | 75 034 | 15
| Мегафон2P7 | 19:00:02 | 99.03 | −0.27 | −0.27% | 99.3 | 98.87 | 98.56 | 99.4 | 99.1 | 124 | 122 880 | 34
| Мегафон2Р8 | 19:00:02 | 100.37 | −0.01 | −0.01% | 100.38 | 100.79 | 100.02 | 100.79 | 100.39 | 69 | 69 271 | 25
| Мегафон2Р9 | 19:00:02 | 100.43 | +0.15 | +0.15% | 100.28 | 100.02 | 100.01 | 100.48 | 100.3 | 20 | 20 060 | 10
| Мегион-ао | 19:00:02 | N/A | | | 340 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Мегион-ап | 19:00:02 | 244.5 | −10.5 | −4.12% | 255 | 240.5 | 238.5 | 246 | 241.5 | 170 | 41 075 | 15
| Медси 1P01 | 19:00:01 | 107.95 | +6.38 | +6.28% | 101.57 | 103.54 | 103.54 | 109.36 | 107.58 | 160 | 172 124 | 57
| Медси 1P02 | 19:00:01 | 94.45 | −0.52 | −0.55% | 94.97 | 94.8 | 94.25 | 94.8 | 94.39 | 173 | 163 301 | 41
| Медси 1P03 | 19:00:01 | 97.05 | +0.53 | +0.55% | 96.52 | 97.12 | 96.69 | 97.12 | 96.8 | 230 | 222 636 | 21
| МежИнБ01P1 | 19:00:01 | N/A | | | 68.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МежИнБанк4 | 19:00:01 | N/A | | | 91.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕТАЛИН028 | 22:53:58 | 90.4556 | −0.3631 | −0.40% | 90.8187 | 90.4556 | 90.4556 | 90.4556 | 90.4556 | 1 | 71 462 | 1
| МЕТАЛИН1P2 | 19:00:01 | 98.9994 | +2.5123 | +2.60% | 96.4871 | 99.5992 | 96.056 | 99.5992 | 96.6958 | 4 | 42 711 | 3
| МЕТАЛИН1P3 | 19:00:01 | 99 | −0.9827 | −0.98% | 99.9827 | 99 | 99 | 99 | 99.3685 | 9 | 97 401 | 1
| МЕТАЛИН1P4 | 19:00:01 | 97.3 | −0.18 | −0.18% | 97.48 | 97.31 | 97.3 | 97.31 | 97.3 | 11 | 10 703 | 4
| МЕТАЛИН1P5 | 19:00:01 | 99.8995 | −1.1005 | −1.09% | 101 | 99.8995 | 99.8995 | 99.8995 | 99.9868 | 16 | 174 731 | 4
| МЕТАЛИН1P6 | 22:53:55 | 96.91 | −0.03 | −0.03% | 96.94 | 96.94 | 96.76 | 97.35 | 97.09 | 146 | 141 746 | 37
| МЕТАЛИН1P8 | 19:00:02 | 98.21 | −0.34 | −0.35% | 98.55 | 98.11 | 97.86 | 98.24 | 98.09 | 25 | 24 524 | 9
| МЕТАЛИНP11 | 19:00:02 | 103.7499 | +0.45 | +0.44% | 103.2999 | 104.1999 | 103.7499 | 104.2 | 104.1675 | 15 | 170 809 | 8
| МЕТАЛИНP12 | 19:00:02 | 105.2217 | −3.1083 | −2.87% | 108.33 | 106.0002 | 105.2195 | 106.7696 | 105.6327 | 94 | 1 085 837 | 22
| МЕТАЛИНP13 | 19:00:02 | 100.2 | +0.16 | +0.16% | 100.04 | 100 | 99.98 | 100.25 | 100.09 | 41 | 41 038 | 14
| МЕТАЛИНP14 | 19:00:02 | 100 | +0.1 | +0.10% | 99.9 | 100 | 99.93 | 100 | 100 | 955 | 954 965 | 55
| МЕТАЛИНБ04 | 19:00:01 | 92.72 | +0.53 | +0.57% | 92.19 | 91.73 | 91.73 | 92.72 | 92.13 | 56 | 51 590 | 16
| МЕТАЛИНБ09 | 19:00:01 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕТАЛН1P10 | 19:00:02 | 102.84 | +0.46 | +0.45% | 102.38 | 103 | 102.4 | 103 | 102.75 | 368 | 378 125 | 86
| 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 | 22:54:00 | 84.67 | −5.7 | −6.31% | 90.37 | 84.77 | 84.1 | 85.11 | 84.69 | 2 488 096 | 210 709 989 | 10 922
| Мечел ап | 22:54:00 | 83.25 | −6.9 | −7.65% | 90.15 | 83.45 | 82.85 | 83.95 | 83.45 | 407 370 | 33 990 776 | 1 272
| МигКр 02 | 19:00:01 | 93.94 | +0.15 | +0.16% | 93.79 | 94.35 | 93.94 | 94.35 | 94.11 | 44 | 21 533 | 11
| МигКр 03 | 19:00:01 | 98.99 | −0.16 | −0.16% | 99.15 | 98.38 | 98.36 | 98.99 | 98.64 | 156 | 92 328 | 43
| МигКр 04 | 19:00:01 | 100.54 | +0.24 | +0.24% | 100.3 | 100.87 | 100.54 | 101.88 | 101.2 | 176 | 135 371 | 24
| МИКРАН БО1 | 19:00:01 | 89.54 | +0.5 | +0.56% | 89.04 | 89.83 | 89.54 | 89.84 | 89.82 | 116 | 104 194 | 21
| МиратФ1Р2 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МИРРИКО1P1 | 19:00:02 | 90.4 | −0.06 | −0.07% | 90.46 | 90.4 | 90.21 | 90.4 | 90.34 | 369 | 333 346 | 17
| МИРРИКО1P2 | 19:00:02 | 91 | +2.52 | +2.85% | 88.48 | 91.1 | 91 | 91.39 | 91.3 | 51 | 46 563 | 13
| МКБ 1P4 | 19:00:01 | N/A | | | 98.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МКБ ао | 22:54:00 | 6.21 | −0.09 | −1.43% | 6.3 | 6.315 | 6.206 | 6.32 | 6.242 | 4 750 600 | 29 651 759 | 3 437
| МКБ ЗО2017 | 22:53:21 | 57 | +3.2102 | +5.97% | 53.7898 | 57.5947 | 56.0001 | 58.1753 | 57.5053 | 21 | 954 047 | 18
| МКБ ЗО2021 | 22:34:36 | 50.5759 | +7.2305 | +16.68% | 43.3454 | 56.3515 | 50.5759 | 56.3515 | 53.4637 | 2 | 84 476 | 2
| МКБ ЗО2027 | 22:53:34 | 79.7 | −7.6757 | −8.78% | 87.3757 | 80.263 | 79.3129 | 80.3999 | 79.5801 | 48 | 3 017 784 | 24
| МКБ ЗО26-1 | 22:53:46 | 95.3261 | +1.5698 | +1.67% | 93.7563 | 95.2501 | 94.8639 | 95.3262 | 95.1313 | 11 | 941 871 | 11
| МКБ ЗО26-2 | 22:53:41 | 87.5 | −0.95 | −1.07% | 88.45 | 88.0986 | 87.06 | 88.0986 | 87.6504 | 69 | 4 777 991 | 45
| МКЛизинг1 | 19:00:01 | 92.65 | +0.11 | +0.12% | 92.54 | 93.3 | 92.65 | 94.2 | 93.43 | 137 | 120 889 | 45
| МКПАО "ВК" | 22:54:00 | 258.1 | −23.8 | −8.44% | 281.9 | 261.1 | 256.7 | 262.9 | 260 | 1 678 818 | 436 428 108 | 14 435
| МКПАО ЮМГ | 22:54:00 | 665.1 | −33.1 | −4.74% | 698.2 | 678.1 | 665 | 684.9 | 677.6 | 17 341 | 11 749 459 | 1 357
| МЛФТ БО-01 | 19:00:01 | 98.57 | +0.71 | +0.73% | 97.86 | 98.9 | 98.06 | 98.98 | 98.26 | 443 | 152 353 | 43
| МЛФТ БО-02 | 19:00:01 | 86.92 | +2.14 | +2.52% | 84.78 | 85.17 | 85.17 | 86.92 | 86.71 | 101 | 87 579 | 28
| ММЗ001P-01 | 19:00:02 | 100.95 | +0.76 | +0.76% | 100.19 | 99.21 | 99.2 | 100.95 | 99.81 | 17 | 12 302 | 7
| ММЗ001P-02 | 19:00:02 | 107.87 | +3.88 | +3.73% | 103.99 | 105.3 | 105.3 | 107.89 | 106.24 | 24 | 25 498 | 8
| ММК | 22:54:00 | 31.385 | −1.57 | −4.76% | 32.955 | 31.595 | 31.265 | 32.04 | 31.52 | 8 273 180 | 260 751 778 | 15 845
| ММЦБ П01-1 | 19:00:01 | 100.4 | +6.3 | +6.70% | 94.1 | 100.9 | 97.75 | 100.9 | 100.36 | 51 | 51 183 | 3
| ММЦБ П01-2 | 19:00:01 | 85.53 | −0.23 | −0.27% | 85.76 | 85.78 | 85.53 | 85.78 | 85.75 | 156 | 133 769 | 26
| МОНОП 1P01 | 19:00:02 | 95.11 | +1.11 | +1.18% | 94 | 96.57 | 95.11 | 96.57 | 95.76 | 112 | 107 248 | 35
| МОНОП 1P02 | 19:00:02 | 104.19 | +1.21 | +1.17% | 102.98 | 102.89 | 102.6 | 104.83 | 104.14 | 986 | 1 026 814 | 103
| МОНОП 1P03 | 19:00:02 | 100.49 | +0.02 | +0.02% | 100.47 | 100.58 | 100.35 | 100.68 | 100.47 | 7 205 | 7 238 549 | 526
| МОНОП 1P04 | 19:00:02 | 102.04 | +0.49 | +0.48% | 101.55 | 101.6 | 101.6 | 102.35 | 102.13 | 2 601 | 2 656 359 | 254
| МордЭнСб | 19:00:02 | 0.702 | +0.002 | +0.29% | 0.7 | 0.71 | 0.702 | 0.71 | 0.704 | 50 000 | 35 200 | 5
| МосБиржа | 22:54:00 | 189.3 | −1.52 | −0.80% | 190.82 | 189.8 | 188.6 | 190.77 | 189.72 | 1 660 410 | 315 015 929 | 13 356
| МосКред 15 | 19:00:01 | N/A | | | 70 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МОСМСП6 02 | 19:00:01 | 99.56 | +0.53 | +0.54% | 99.03 | 99.73 | 99.56 | 99.73 | 99.65 | 2 | 1 993 | 2
| МосОб34014 | 19:00:01 | 99.68 | +0.74 | +0.75% | 98.94 | 99.5 | 99.02 | 99.9 | 99.57 | 264 | 105 146 | 67
| МосОб35015 | 19:00:01 | 87.06 | +0.86 | +1.00% | 86.2 | 86.68 | 86.43 | 87.28 | 86.96 | 248 | 64 699 | 42
| МосОб35016 | 19:00:01 | 89.74 | −0.95 | −1.05% | 90.69 | 92.06 | 89.57 | 92.06 | 89.81 | 36 | 9 699 | 7
| Мостотрест | 22:54:00 | 127.9 | −6.7 | −4.98% | 134.6 | 129.3 | 127.45 | 131 | 128.65 | 14 220 | 1 829 636 | 203
| МОСТРЕСТ 7 | 19:00:01 | 79.98 | +0.78 | +0.98% | 79.2 | 79.55 | 79.55 | 79.98 | 79.8 | 350 | 279 301 | 17
| МОСТРЕСТ 8 | 19:00:01 | N/A | | | 80.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МоторТ1Р03 | 19:00:01 | 90.88 | +1.28 | +1.43% | 89.6 | 90.55 | 90.05 | 90.88 | 90.81 | 53 | 36 096 | 11
| МоторТ1Р04 | 19:00:01 | 79.56 | −0.34 | −0.43% | 79.9 | 79.99 | 79.5 | 79.99 | 79.76 | 261 | 208 181 | 58
| МоторТ1Р05 | 19:00:02 | 91.26 | −2.73 | −2.90% | 93.99 | 92.47 | 91.26 | 93.1 | 92.5 | 33 | 30 525 | 13
| МОЭ 1Р01 | 19:00:02 | 97.53 | +0.95 | +0.98% | 96.58 | 97.16 | 97.06 | 97.99 | 97.78 | 988 | 966 037 | 124
| МОЭК БО1P3 | 19:00:01 | 101.2 | +0.43 | +0.43% | 100.77 | 101.28 | 101.11 | 101.46 | 101.18 | 71 | 71 839 | 12
| МОЭК БО1P4 | 19:00:01 | 99.92 | +0.65 | +0.65% | 99.27 | 99.91 | 99.91 | 99.92 | 99.91 | 5 | 4 996 | 2
| МОЭК БО1P5 | 19:00:01 | 99.19 | +6.05 | +6.50% | 93.14 | 99.19 | 99.19 | 99.19 | 99.19 | 31 | 30 749 | 4
| МСБЛиз2P05 | 19:00:01 | 92.81 | +0.77 | +0.84% | 92.04 | 93.08 | 92.78 | 93.11 | 92.95 | 23 | 9 501 | 12
| МСБЛиз3P01 | 19:00:01 | 93.64 | +0.11 | +0.12% | 93.53 | 94.96 | 93.64 | 94.96 | 94.36 | 273 | 128 794 | 53
| МСБЛиз3P02 | 19:00:01 | 93.4 | +0.9 | +0.97% | 92.5 | 93.14 | 93.09 | 93.4 | 93.19 | 343 | 191 799 | 42
| МСБЛиз3P03 | 19:00:02 | 92.78 | −0.06 | −0.06% | 92.84 | 93.11 | 92.43 | 93.17 | 92.73 | 228 | 155 055 | 63
| МСБЛиз3P04 | 19:00:02 | 100 | −0.15 | −0.15% | 100.15 | 100.01 | 99.9 | 101 | 100.13 | 3 708 | 3 712 752 | 153
| МСБЛиз3P05 | 19:00:02 | 99.97 | +0.13 | +0.13% | 99.84 | 99.96 | 99.79 | 100.01 | 99.95 | 168 | 167 920 | 37
| МСПБанк1P1 | 19:00:02 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МСПБанк1P2 | 19:00:02 | 95.35 | −0.5 | −0.52% | 95.85 | 96.34 | 95.35 | 96.34 | 95.56 | 4 009 | 3 830 919 | 54
| МСПБанкС01 | 04.04.2025 19:00:01 | N/A | | | 59.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-10 | 19:00:01 | 99.71 | +0.42 | +0.42% | 99.29 | 99.71 | 99.55 | 99.89 | 99.7 | 2 078 | 2 071 741 | 224
| МТС 1P-11 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-14 | 22:52:28 | 86.58 | +1.38 | +1.62% | 85.2 | 86.49 | 85.6 | 87.35 | 86.46 | 787 | 680 435 | 126
| МТС 1P-15 | 19:00:01 | 87.2 | +0.31 | +0.36% | 86.89 | 87.06 | 87.01 | 87.2 | 87.07 | 100 | 87 069 | 20
| МТС 1P-16 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-20 | 19:00:01 | 95.28 | −0.07 | −0.07% | 95.35 | 95.15 | 94.93 | 95.56 | 95.22 | 1 047 | 996 993 | 170
| МТС 1P-21 | 22:47:56 | 93.96 | +1.57 | +1.70% | 92.39 | 93.97 | 93.07 | 93.98 | 93.62 | 95 | 88 935 | 38
| МТС 1P-25 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-27 | 19:00:02 | 102.97 | +0.97 | +0.95% | 102 | 102.97 | 102.97 | 102.97 | 102.97 | 9 | 9 267 | 2
| МТС 1P-28 | 19:00:02 | 104.19 | +1.1 | +1.07% | 103.09 | 104.98 | 103.06 | 104.98 | 104.23 | 1 206 | 1 257 073 | 171
| МТС 2P-01 | 22:37:15 | 94.75 | −0.35 | −0.37% | 95.1 | 95.2 | 94.54 | 95.2 | 94.86 | 370 | 350 958 | 55
| МТС 2P-02 | 22:53:56 | 94.83 | +0.86 | +0.92% | 93.97 | 93.63 | 93.63 | 95.56 | 95.14 | 1 268 | 1 206 419 | 159
| МТС 2P-03 | 19:00:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 2P-04 | 19:00:02 | 95.32 | −0.19 | −0.20% | 95.51 | 95.52 | 95.05 | 95.52 | 95.2 | 201 | 191 350 | 31
| МТС 2P-05 | 22:36:39 | 95.7 | +0.4 | +0.42% | 95.3 | 95.85 | 95.51 | 95.88 | 95.67 | 575 | 550 103 | 95
| МТС 2P-06 | 22:42:41 | 94.75 | +0.45 | +0.48% | 94.3 | 95.48 | 94.23 | 95.48 | 94.42 | 109 | 102 920 | 46
| МТС 2P-07 | 19:00:02 | 102.83 | +0.34 | +0.33% | 102.49 | 105.97 | 101.11 | 105.97 | 102.43 | 1 295 | 1 326 452 | 96
| МТС 2P-09 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 2P-10 | 19:00:02 | 101.51 | +0.62 | +0.61% | 100.89 | 101.47 | 101.3 | 101.66 | 101.54 | 769 | 780 880 | 78
| МТС 2P-11 | 19:00:02 | 102.87 | +1.37 | +1.35% | 101.5 | 103.53 | 102.69 | 103.53 | 102.97 | 1 306 | 1 344 839 | 53
| МТС Банк | 22:54:00 | 1 250 | −5.5 | −0.44% | 1 255.5 | 1 250 | 1 248 | 1 259 | 1 254 | 6 250 | 7 837 277 | 593
| МТС БО-02 | 19:00:01 | 92.34 | 0 | 0% | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | 11 | 10 157 | 2
| МТС-ао | 22:54:00 | 224.15 | −2.2 | −0.97% | 226.35 | 224 | 223.1 | 225.55 | 224.05 | 1 038 090 | 232 583 829 | 6 581
| МТС-Банк02 | 19:00:01 | 98.69 | +0.25 | +0.25% | 98.44 | 98.85 | 98.5 | 98.85 | 98.57 | 2 059 | 2 029 576 | 135
| МТС-Банк03 | 19:00:01 | 95.25 | +0.34 | +0.36% | 94.91 | 95.1 | 94.82 | 95.25 | 95.13 | 274 | 260 650 | 24
| МТС-Банк04 | 19:00:02 | 100.55 | +0.25 | +0.25% | 100.3 | 100.55 | 100.55 | 100.55 | 100.55 | 2 | 2 011 | 2
| МТС-Банк05 | 19:00:02 | 102.59 | −0.21 | −0.20% | 102.8 | 102.64 | 101.56 | 103.11 | 102.24 | 1 798 | 1 838 347 | 126
| МЦП-01 | 19:00:02 | 102.7 | +0.9 | +0.88% | 101.8 | 102.7 | 102.55 | 103 | 102.78 | 347 | 356 648 | 31
| МэйлБ1Р1 | 19:00:01 | 87.41 | +0.27 | +0.31% | 87.14 | 87.81 | 87.18 | 88 | 87.6 | 5 151 | 4 512 182 | 103
| МэйлЗО25 | 11.06.2025 23:50:01 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НакопРез | 19:00:02 | 3 228 | +10.5 | +0.33% | 3 217.5 | 3 226 | 3 214 | 3 236 | 3 223 | 246 | 792 847 | 25
| НафттрнБО3 | 19:00:01 | 90.7 | +1.41 | +1.58% | 89.29 | 90.58 | 89 | 91 | 89.96 | 2 725 | 1 838 865 | 321
| НафттрнБО4 | 19:00:01 | 98.66 | +0.02 | +0.02% | 98.64 | 95 | 95 | 98.84 | 96.97 | 173 | 167 756 | 39
| НафттрнБО5 | 19:00:01 | 101.3 | +0.55 | +0.55% | 100.75 | 100.12 | 100.12 | 102.05 | 101.1 | 758 | 766 368 | 152
| НафттрнБО6 | 19:00:02 | 106.72 | +2.96 | +2.85% | 103.76 | 103.02 | 103.02 | 106.9 | 105.92 | 667 | 706 488 | 110
| НафттрнБО7 | 19:00:02 | 100.09 | +2.59 | +2.66% | 97.5 | 100 | 99.5 | 100.17 | 99.95 | 3 971 | 3 969 038 | 495
| Неолизинг1 | 19:00:01 | 90.55 | +0.65 | +0.72% | 89.9 | 90.19 | 90.19 | 90.68 | 90.47 | 15 | 11 671 | 5
| НЕФАЗ | 19:00:02 | 288.5 | −21.5 | −6.94% | 310 | 292.5 | 278 | 296 | 286 | 1 580 | 451 650 | 63
| НЗРМ БО-01 | 19:00:01 | 88.84 | −0.29 | −0.33% | 89.13 | 88.96 | 88.51 | 88.96 | 88.64 | 65 | 40 330 | 17
| НижгорОб14 | 11.06.2025 19:00:01 | 102.73 | +2.65 | +2.65% | 100.08 | 100.3 | 99.84 | 102.73 | 100.33 | 243 | 97 524 | 45
| НижгорОб15 | 19:00:01 | 93.29 | −0.03 | −0.03% | 93.32 | 93.33 | 93.18 | 93.91 | 93.39 | 292 | 190 888 | 37
| НижгорОб16 | 19:00:01 | 92.51 | +2.16 | +2.39% | 90.35 | 93.95 | 91.11 | 94.94 | 92.59 | 346 | 320 365 | 86
| Нижегород1 | 19:00:02 | 81.9 | +0.07 | +0.09% | 81.83 | 81.39 | 81.39 | 81.91 | 81.61 | 89 | 72 635 | 44
| Нижкамшина | 19:00:02 | 40.6 | −0.95 | −2.29% | 41.55 | 40.85 | 40.5 | 40.85 | 40.7 | 2 600 | 105 755 | 11
| НКК 11 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НКК 12 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НКК 13 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| НКНХ 1Р-01 | 19:00:01 | 94.97 | −0.15 | −0.16% | 95.12 | 94.76 | 94.69 | 95.15 | 94.72 | 196 | 185 661 | 28
| НКНХ 1Р-02 | 19:00:01 | 89.84 | +1.61 | +1.82% | 88.23 | 88.03 | 88.03 | 92.44 | 89.61 | 9 | 8 065 | 5
| НКНХ 1Р-03 | 19:00:02 | 97.83 | −0.11 | −0.11% | 97.94 | 98.19 | 97.57 | 98.99 | 98.23 | 207 | 203 329 | 62
| НКНХ ао | 19:00:02 | 81.15 | −4.75 | −5.53% | 85.9 | 81.7 | 80.4 | 81.7 | 80.8 | 14 070 | 1 136 917 | 163
| НКНХ ап | 19:00:02 | 68.78 | −3.54 | −4.89% | 72.32 | 69.5 | 68.44 | 69.64 | 69 | 52 170 | 3 599 865 | 422
| НКХП ао | 22:54:00 | 673.5 | −42.5 | −5.94% | 716 | 686 | 673.5 | 688 | 681.5 | 10 940 | 7 457 975 | 457
| НЛМК ао | 22:54:00 | 111.1 | −8.24 | −6.90% | 119.34 | 111.36 | 111.02 | 112.46 | 111.72 | 3 043 750 | 340 034 286 | 9 369
| НЛМКЗО26-Д | 22:52:52 | 99.8 | +0.9999 | +1.01% | 98.8001 | 99.7981 | 99.7981 | 99.8 | 99.7998 | 32 | 2 523 028 | 6
| НЛМКЗО26-Е | 22:53:04 | N/A | | | 96.6333 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НМТП ао | 22:54:00 | 9.085 | −0.23 | −2.47% | 9.315 | 9.09 | 9.055 | 9.15 | 9.105 | 1 559 500 | 14 196 162 | 1 070
| НоваБев ао | 22:54:00 | 444 | −28.5 | −6.03% | 472.5 | 445 | 443.5 | 447.5 | 445 | 62 902 | 28 004 879 | 4 155
| НоваБевБП4 | 19:00:01 | 94.77 | −1.56 | −1.62% | 96.33 | 94.84 | 94.65 | 95 | 94.9 | 588 | 279 010 | 91
| НоваБевБП5 | 19:00:01 | 90.62 | +0.72 | +0.80% | 89.9 | 90.99 | 90.01 | 91.25 | 90.7 | 774 | 702 014 | 163
| НоваБевБП6 | 19:00:02 | 98.75 | +0.85 | +0.87% | 97.9 | 98.29 | 98.28 | 98.75 | 98.58 | 520 | 512 603 | 114
| НоваБевБП7 | 19:00:02 | 99.86 | +1.23 | +1.25% | 98.63 | 100.36 | 99.31 | 100.36 | 99.81 | 1 168 | 1 165 766 | 216
| Новатэк ао | 22:54:00 | 1 036.6 | −68.4 | −6.19% | 1 105 | 1 045 | 1 028 | 1 047.2 | 1 038.2 | 1 215 866 | 1 262 204 449 | 18 723
| НОВАТЭК1Р1 | 19:00:01 | 93.29 | +0.55 | +0.59% | 92.74 | 93.1 | 92.99 | 93.57 | 93.39 | 470 | 438 938 | 86
| НОВАТЭК1Р2 | 22:50:19 | 100.7179 | +0.418 | +0.42% | 100.2999 | 101.58 | 100.4002 | 101.58 | 100.6873 | 1 354 | 10 770 503 | 308
| НОВАТЭК1Р3 | 19:00:02 | 108.7757 | +0.9828 | +0.91% | 107.7929 | 108.9988 | 107.7356 | 109.46 | 108.288 | 894 | 7 648 217 | 242
| Новосиб 21 | 19:00:01 | 96.57 | +0.57 | +0.59% | 96 | 96.55 | 96.33 | 96.57 | 96.56 | 44 | 12 746 | 11
| Новосиб 22 | 19:00:01 | 92.38 | −1.41 | −1.50% | 93.79 | 92.44 | 92.38 | 92.44 | 92.41 | 4 | 3 696 | 3
| Новосиб 23 | 19:00:01 | 92.68 | +1.52 | +1.67% | 91.16 | 92.32 | 92.1 | 93.25 | 92.35 | 267 | 246 577 | 58
| Новосиб 24 | 19:00:02 | 101.64 | +1.04 | +1.03% | 100.6 | 101.99 | 100.5 | 102.99 | 101.87 | 1 116 | 1 136 825 | 141
| Новосиб 26 | 19:00:02 | 104.95 | +1.02 | +0.98% | 103.93 | 104.84 | 104.1 | 104.98 | 104.46 | 1 727 | 1 804 092 | 155
| Новосиб10 | 19:00:01 | 89.79 | −0.1 | −0.11% | 89.89 | 88.18 | 88.18 | 91.17 | 89.76 | 17 | 4 578 | 11
| Новотр 1Р2 | 19:00:01 | 95.76 | +0.12 | +0.13% | 95.64 | 95.35 | 95.33 | 96.25 | 95.83 | 825 | 395 288 | 67
| Новотр 1Р3 | 19:00:01 | 92.12 | −0.13 | −0.14% | 92.25 | 92.21 | 91.97 | 92.67 | 92.29 | 572 | 527 875 | 77
| Новотр 1Р4 | 19:00:01 | 94.04 | −0.87 | −0.92% | 94.91 | 94.02 | 93.16 | 94.41 | 93.91 | 573 | 538 123 | 101
| Новотр 1Р5 | 19:00:01 | 95.49 | +0.04 | +0.04% | 95.45 | 94.51 | 94.5 | 95.74 | 94.89 | 2 015 | 1 912 035 | 108
| Новотр 1Р6 | 19:00:02 | 105.38 | +0.39 | +0.37% | 104.99 | 105.17 | 104.7 | 105.4 | 105.28 | 849 | 893 817 | 76
| Новсиб 8об | 19:00:01 | 97 | +0.02 | +0.02% | 96.98 | 97 | 97 | 97 | 97 | 3 | 582 | 3
| Новсиб 9об | 19:00:01 | N/A | | | 95.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НовТех1Р1 | 19:00:02 | 101.91 | +1.71 | +1.71% | 100.2 | 101.51 | 101.31 | 102.05 | 101.65 | 29 | 29 479 | 14
| НовТех1Р2 | 19:00:02 | 109.75 | −0.81 | −0.73% | 110.56 | 109.48 | 108.85 | 110.35 | 109.67 | 1 488 | 1 631 829 | 186
| НовТех1Р3 | 19:00:02 | 97.18 | +0.55 | +0.57% | 96.63 | 97.16 | 97 | 97.2 | 97.11 | 684 | 664 208 | 45
| НовТех1Р4 | 19:00:02 | 104.58 | +1.2 | +1.16% | 103.38 | 105.98 | 103.72 | 105.98 | 104.14 | 1 439 | 1 498 640 | 145
| НовТех1Р5 | 19:00:02 | 106.38 | +0.72 | +0.68% | 105.66 | 106.37 | 104.47 | 106.39 | 106.03 | 477 | 505 745 | 46
| НовТех1Р6 | 19:00:02 | 100.15 | −4.85 | −4.62% | 105 | 100.22 | 100.15 | 100.22 | 100.15 | 31 | 31 047 | 2
| НовТехнБ1 | 19:00:01 | 95.9 | +0.57 | +0.60% | 95.33 | 95.01 | 95.01 | 96.68 | 95.85 | 79 | 75 725 | 28
| НовТехнБ2 | 19:00:01 | 89.85 | +1.15 | +1.30% | 88.7 | 89.66 | 88.97 | 89.97 | 89.58 | 266 | 238 273 | 58
| НовТехнБ3 | 19:00:02 | 96.09 | +0.59 | +0.62% | 95.5 | 96.34 | 96 | 96.37 | 96.04 | 854 | 820 155 | 52
| НорНик Б10 | 19:00:02 | 98.5 | +1.56 | +1.61% | 96.94 | 98.93 | 97.51 | 98.93 | 98.16 | 499 | 489 840 | 86
| НорНик БО9 | 19:00:01 | 97.44 | −0.33 | −0.34% | 97.77 | 97.75 | 97.43 | 97.78 | 97.48 | 354 | 345 072 | 55
| НорНикБ1P2 | 19:00:01 | 97 | +0.34 | +0.35% | 96.66 | 97.1 | 96.9 | 97.14 | 97.08 | 394 | 382 477 | 95
| НорНикБ1P5 | 19:00:01 | N/A | | | 101.8784 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НорНикБ1P6 | 19:00:01 | N/A | | | 98.5964 | N/A | N/A | N/A | 97.9379 | 0 | 0 | 0
| НорНикБ1P7 | 19:00:02 | 98.13 | +0.31 | +0.32% | 97.82 | 97.99 | 97.67 | 98.38 | 98.12 | 2 603 | 2 554 082 | 181
| НорНикБ1P8 | 19:00:02 | 101.7 | −1.0837 | −1.05% | 102.7837 | 102.29 | 101.2748 | 102.3887 | 101.6087 | 1 371 | 11 005 527 | 258
| НорНикБ1P9 | 19:00:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НорНикЗ25Д | 22:52:58 | 98.7811 | −1.7189 | −1.71% | 100.5 | 99.6889 | 98.4769 | 99.6898 | 99.1578 | 72 | 5 640 297 | 35
| НорНикЗ26Д | 22:53:40 | 96.6203 | −0.3797 | −0.39% | 97 | 96.6203 | 96.6203 | 96.6203 | 96.6203 | 4 | 305 331 | 1
| НэппиБО01 | 19:00:02 | 96.6 | +2.23 | +2.36% | 94.37 | 97.66 | 95.93 | 99.6 | 96.71 | 422 | 408 101 | 110
| ОВК ао | 22:54:00 | 39.46 | −0.66 | −1.65% | 40.12 | 39.8 | 39.32 | 40.38 | 39.72 | 734 613 | 29 184 459 | 4 818
| ОГК-2 2Р01 | 19:00:01 | 94.47 | +2.27 | +2.46% | 92.2 | 94.89 | 92.97 | 94.89 | 93.81 | 21 | 19 700 | 6
| ОГК-2 ао | 22:54:00 | 0.4128 | −0.0046 | −1.10% | 0.4174 | 0.4179 | 0.4104 | 0.4179 | 0.4129 | 31 904 000 | 13 171 811 | 1 813
| ОДК 01 | 19:00:01 | 91.63 | +0.89 | +0.98% | 90.74 | 91.8 | 91.63 | 91.8 | 91.73 | 30 | 27 518 | 11
| Озон 1Р01 | 19:00:01 | 96.7 | +0.81 | +0.84% | 95.89 | 96.35 | 96.35 | 96.7 | 96.53 | 19 | 18 341 | 7
| Озон 1Р02 | 19:00:01 | 94.83 | +0.71 | +0.75% | 94.12 | 95.24 | 94.26 | 95.25 | 94.71 | 103 | 97 550 | 26
| ОйлРес1P1 | 19:00:02 | 109.86 | +3.4 | +3.19% | 106.46 | 109.19 | 108.88 | 109.99 | 109.62 | 12 302 | 13 485 559 | 700
| ОйлРесур01 | 19:00:02 | 83.3 | +1.35 | +1.65% | 81.95 | 82.49 | 82.49 | 84.01 | 83.23 | 1 722 | 1 433 161 | 239
| О'КЕЙ Б1Р2 | 19:00:01 | 81.29 | +2.91 | +3.71% | 78.38 | 81.38 | 80 | 81.38 | 80.56 | 83 | 66 865 | 43
| О'КЕЙ Б1Р4 | 19:00:01 | 80.76 | +5.2 | +6.88% | 75.56 | 81.48 | 80.76 | 81.48 | 80.9 | 8 | 6 472 | 4
| О'КЕЙ Б1Р5 | 19:00:01 | 91.59 | +1.05 | +1.16% | 90.54 | 90.89 | 90.89 | 91.94 | 91.56 | 513 | 469 715 | 79
| О'КЕЙ Б1Р6 | 19:00:02 | 92.33 | +1.35 | +1.48% | 90.98 | 92.78 | 91.7 | 93 | 92.44 | 486 | 449 238 | 101
| О'КЕЙ Б1Р7 | 19:00:02 | 103.66 | +0.66 | +0.64% | 103 | 104.47 | 103.03 | 104.99 | 104.11 | 1 539 | 1 602 212 | 190
| О'КЕЙ Ф1Р1 | 19:00:01 | 91.81 | −0.17 | −0.18% | 91.98 | 92.41 | 91.47 | 92.41 | 91.85 | 400 | 367 407 | 80
| Омега01 | 19:00:02 | 90 | +0.9 | +1.01% | 89.1 | 89.99 | 89.8 | 90 | 89.97 | 284 | 255 524 | 23
| ОМЗ-ап | 19:00:02 | 9 880 | −220 | −2.18% | 10 100 | 10 260 | 9 880 | 10 260 | 10 080 | 4 | 40 280 | 4
| ОмскОб20 | 19:00:01 | 95.76 | +0.31 | +0.32% | 95.45 | 95.75 | 95.75 | 95.76 | 95.75 | 13 | 4 979 | 2
| ОПИФ MM | 19:00:02 | 1 232.5 | +7.5 | +0.61% | 1 225 | 1 232.5 | 1 232.5 | 1 232.5 | 1 232.5 | 6 | 7 395 | 2
| Органик1Р1 | 19:00:02 | 109.88 | +3.56 | +3.35% | 106.32 | 109.78 | 108.89 | 109.89 | 109.77 | 222 | 243 695 | 62
| ОргСинт ао | 19:00:02 | 75.9 | −1.4 | −1.81% | 77.3 | 76.3 | 75.6 | 76.5 | 76 | 7 480 | 568 743 | 161
| ОргСинт ап | 19:00:02 | 18.21 | −1.79 | −8.95% | 20 | 18.2 | 17.82 | 18.67 | 18.08 | 195 700 | 3 538 984 | 974
| Оренб35003 | 19:00:01 | 99.72 | +0.17 | +0.17% | 99.55 | 99.92 | 99.67 | 99.95 | 99.74 | 825 | 164 572 | 42
| Оренб35004 | 19:00:01 | 90.42 | −0.91 | −1.00% | 91.33 | 90.48 | 90.42 | 90.49 | 90.45 | 4 | 3 618 | 4
| ОРЕОЛСтрой | 19:00:02 | N/A | | | 7 800 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОСТРОВМ-01 | 19:00:02 | 99.99 | −0.09 | −0.09% | 100.08 | 100.12 | 99.91 | 100.22 | 100.04 | 353 | 353 131 | 73
| ОФЗ 25085 | 16:38:53 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 26207 | 22:53:46 | 89.778 | +0.028 | +0.03% | 89.75 | 89.955 | 89.611 | 89.999 | 89.833 | 6 491 | 5 831 049 | 723
| ОФЗ 26212 | 22:52:00 | 83.868 | +0.12 | +0.14% | 83.748 | 84.036 | 83.804 | 84.287 | 83.954 | 4 901 | 4 114 563 | 970
| ОФЗ 26218 | 22:50:09 | 75.907 | −0.025 | −0.03% | 75.932 | 75.938 | 75.601 | 76.202 | 75.961 | 7 250 | 5 507 143 | 753
| ОФЗ 26219 | 22:54:04 | 91.348 | +0.606 | +0.67% | 90.742 | 90.992 | 90.617 | 91.7 | 91.298 | 53 408 | 48 760 467 | 10 005
| ОФЗ 26221 | 22:54:03 | 68.48 | −0.394 | −0.57% | 68.874 | 68.51 | 68.338 | 68.845 | 68.536 | 14 161 | 9 705 356 | 1 181
| ОФЗ 26224 | 22:53:54 | 77.937 | +0.061 | +0.08% | 77.876 | 78 | 77.801 | 78.374 | 77.981 | 3 120 | 2 432 992 | 397
| ОФЗ 26225 | 22:53:11 | 64.438 | +0.438 | +0.68% | 64 | 64.447 | 64.09 | 64.719 | 64.461 | 9 084 | 5 855 599 | 1 169
| ОФЗ 26226 | 22:53:55 | 90.891 | +0.163 | +0.18% | 90.728 | 90.853 | 90.6 | 90.9 | 90.827 | 13 711 | 12 453 341 | 758
| ОФЗ 26228 | 22:53:58 | 76.79 | −0.001 | 0% | 76.791 | 77.205 | 76.522 | 77.497 | 76.954 | 6 069 | 4 670 317 | 813
| ОФЗ 26229 | 22:54:03 | 96.177 | +0.451 | +0.47% | 95.726 | 96.069 | 95.84 | 96.2 | 96.116 | 22 706 | 21 801 416 | 1 212
| ОФЗ 26230 | 22:53:34 | 60.111 | −0.155 | −0.26% | 60.266 | 60.006 | 60.006 | 60.299 | 60.17 | 42 020 | 25 283 574 | 1 511
| ОФЗ 26231 | 22:28:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 26232 | 22:53:31 | 82.582 | −0.316 | −0.38% | 82.898 | 83 | 82.4 | 83.083 | 82.766 | 3 211 | 2 657 602 | 527
| ОФЗ 26233 | 22:53:57 | 55.838 | +0.693 | +1.26% | 55.145 | 55.686 | 55.62 | 56.002 | 55.838 | 45 567 | 25 443 813 | 2 660
| ОФЗ 26234 | 22:51:07 | 98.772 | +0.375 | +0.38% | 98.397 | 98.777 | 98.713 | 98.814 | 98.772 | 142 739 | 140 988 361 | 2 155
| ОФЗ 26235 | 22:53:51 | 67.384 | +0.097 | +0.14% | 67.287 | 67.36 | 67.145 | 67.76 | 67.475 | 3 071 | 2 072 166 | 569
| ОФЗ 26236 | 22:53:56 | 79.55 | +0.191 | +0.24% | 79.359 | 79.74 | 79.535 | 80.107 | 79.758 | 3 190 | 2 544 287 | 436
| ОФЗ 26237 | 22:53:08 | 78.116 | +0.035 | +0.04% | 78.081 | 78.219 | 78.105 | 78.6 | 78.196 | 2 203 | 1 722 651 | 357
| ОФЗ 26238 | 22:54:00 | 55.383 | −0.156 | −0.28% | 55.539 | 55.3 | 55.18 | 55.85 | 55.536 | 1 481 698 | 822 870 394 | 12 970
| ОФЗ 26239 | 22:53:28 | 70.128 | +0.044 | +0.06% | 70.084 | 70.532 | 69.89 | 70.849 | 70.204 | 5 553 | 3 898 445 | 1 400
| ОФЗ 26240 | 22:53:26 | 59.471 | +0.151 | +0.25% | 59.32 | 59.68 | 59.411 | 60.009 | 59.659 | 32 695 | 19 505 618 | 2 074
| ОФЗ 26241 | 22:53:59 | 77.577 | −0.422 | −0.54% | 77.999 | 77.856 | 77.395 | 78.08 | 77.69 | 25 321 | 19 671 769 | 2 670
| ОФЗ 26242 | 22:53:35 | 83.153 | −0.005 | −0.01% | 83.158 | 83.201 | 83 | 83.648 | 83.221 | 9 979 | 8 304 575 | 1 300
| ОФЗ 26243 | 22:54:01 | 71.625 | +0.376 | +0.53% | 71.249 | 71.781 | 71.555 | 71.947 | 71.871 | 48 240 | 34 670 545 | 2 103
| ОФЗ 26244 | 22:53:56 | 83.657 | −0.515 | −0.61% | 84.172 | 83.75 | 83.51 | 84.496 | 83.874 | 22 513 | 18 882 650 | 1 737
| ОФЗ 26245 | 22:53:48 | 84.998 | +0.478 | +0.57% | 84.52 | 84.84 | 84.84 | 85.188 | 84.972 | 169 301 | 143 858 638 | 1 690
| ОФЗ 26246 | 22:53:29 | 84.92 | +0.832 | +0.99% | 84.088 | 84.751 | 84.751 | 85.299 | 85.022 | 48 056 | 40 858 213 | 1 960
| ОФЗ 26247 | 22:53:55 | 84.888 | +0.62 | +0.74% | 84.268 | 84.85 | 84.824 | 85.3 | 85.022 | 169 195 | 143 852 432 | 3 356
| ОФЗ 26248 | 22:54:00 | 84.72 | +0.471 | +0.56% | 84.249 | 84.75 | 84.699 | 85 | 84.909 | 210 159 | 178 443 210 | 5 863
| ОФЗ 29007 | 22:50:58 | 102.528 | +0.348 | +0.34% | 102.18 | 102.226 | 102.226 | 102.747 | 102.615 | 2 439 | 2 502 778 | 203
| ОФЗ 29008 | 22:41:56 | 104.894 | +1.044 | +1.01% | 103.85 | 104.412 | 104.411 | 104.898 | 104.698 | 1 795 | 1 879 328 | 120
| ОФЗ 29009 | 22:49:24 | 107.701 | +1.801 | +1.70% | 105.9 | 106.8 | 106.406 | 108 | 107.345 | 4 386 | 4 708 132 | 212
| ОФЗ 29010 | 22:54:04 | 106.533 | +0.583 | +0.55% | 105.95 | 106.34 | 106.3 | 107.669 | 106.663 | 5 823 | 6 210 976 | 253
| ОФЗ 29013 | 22:49:14 | 96.597 | −0.155 | −0.16% | 96.752 | 96.749 | 96.21 | 96.774 | 96.542 | 1 007 | 972 182 | 173
| ОФЗ 29014 | 22:52:29 | 99.632 | +0.314 | +0.32% | 99.318 | 99.64 | 99.6 | 99.65 | 99.626 | 89 000 | 88 666 899 | 676
| ОФЗ 29015 | 22:53:16 | 97.894 | +0.012 | +0.01% | 97.882 | 98.089 | 97.847 | 98.164 | 97.925 | 773 | 756 957 | 157
| ОФЗ 29016 | 22:43:17 | 99 | +0.401 | +0.41% | 98.599 | 99.062 | 98.962 | 99.062 | 98.999 | 8 638 | 8 551 493 | 163
| ОФЗ 29017 | 22:47:05 | 96.77 | +0.17 | +0.18% | 96.6 | 96.586 | 96.585 | 96.782 | 96.776 | 168 | 162 584 | 48
| ОФЗ 29018 | 22:36:03 | 97.107 | +0.107 | +0.11% | 97 | 96.977 | 96.977 | 97.107 | 97.085 | 73 | 70 872 | 58
| ОФЗ 29019 | 22:32:05 | 97.653 | +0.003 | 0% | 97.65 | 97.597 | 97.597 | 97.654 | 97.644 | 629 | 614 179 | 68
| ОФЗ 29020 | 22:49:00 | 98.199 | +0.199 | +0.20% | 98 | 98.199 | 98.09 | 98.24 | 98.186 | 2 877 | 2 824 799 | 293
| ОФЗ 29021 | 22:53:31 | 97.024 | +0.074 | +0.08% | 96.95 | 97.085 | 96.826 | 97.1 | 97.065 | 782 | 759 045 | 75
| ОФЗ 29022 | 22:23:26 | 97.15 | +0.15 | +0.15% | 97 | 97.016 | 96.996 | 97.176 | 97.1 | 81 | 78 651 | 33
| ОФЗ 29023 | 22:47:05 | 97.193 | +0.113 | +0.12% | 97.08 | 97.14 | 96.9 | 97.29 | 97.063 | 274 | 265 954 | 92
| ОФЗ 29024 | 22:53:48 | 94.578 | −0.283 | −0.30% | 94.861 | 94.555 | 94.402 | 94.667 | 94.535 | 1 859 | 1 757 406 | 462
| ОФЗ 29025 | 22:41:40 | 94.191 | −0.008 | −0.01% | 94.199 | 94.2 | 94.119 | 94.225 | 94.199 | 8 614 | 8 114 280 | 229
| ОФЗ 29026 | 22:38:40 | 97.033 | −0.271 | −0.28% | 97.304 | 97.498 | 96.785 | 97.498 | 97.027 | 586 | 568 576 | 279
| ОФЗ 29027 | 22:51:47 | 95.564 | +0.164 | +0.17% | 95.4 | 95.378 | 95.22 | 95.876 | 95.481 | 4 706 | 4 493 344 | 629
| ОФЗ 46011 | 22:21:11 | 438.82 | +8.724 | +2.03% | 430.096 | 432.001 | 432.001 | 457.99 | 444.423 | 31 | 41 331 | 20
| ОФЗ 46012 | 22:47:34 | 96.502 | −2.022 | −2.05% | 98.524 | 96.5 | 96.5 | 99.974 | 97.537 | 16 | 14 826 | 14
| ОФЗ 46020 | 22:53:57 | 60.8 | +0.196 | +0.32% | 60.604 | 60.136 | 60.136 | 62.336 | 61.064 | 1 407 | 859 165 | 267
| ОФЗ 46023 | 22:54:01 | 93.404 | −1.394 | −1.47% | 94.798 | 93.047 | 93.047 | 93.404 | 93.347 | 1 197 | 111 737 | 237
| ОФЗ 52002 | 22:53:36 | 81.032 | +0.132 | +0.16% | 80.9 | 81.999 | 80.259 | 81.999 | 81.195 | 579 | 775 527 | 42
| ОФЗ 52003 | 22:49:14 | 72.149 | −0.354 | −0.49% | 72.503 | 72.043 | 71.779 | 72.587 | 72.109 | 142 | 153 574 | 33
| ОФЗ 52004 | 22:44:43 | 69.088 | −0.315 | −0.45% | 69.403 | 69 | 66.25 | 69.18 | 68.154 | 1 499 | 1 440 523 | 131
| ОФЗ 52005 | 22:52:07 | 66.801 | −0.699 | −1.04% | 67.5 | 67 | 65.8 | 67.1 | 66.437 | 3 275 | 2 631 957 | 230
| ОхтаГрБП03 | 19:00:01 | 84.9 | −0.09 | −0.11% | 84.99 | 84.96 | 84.76 | 84.99 | 84.9 | 372 | 315 843 | 21
| ПавлАвт ао | 19:00:02 | 10 060 | −40 | −0.40% | 10 100 | 10 240 | 9 660 | 10 240 | 9 940 | 53 | 526 420 | 30
| ПАРУС-ДВН | 19:00:02 | 910 | +1 | +0.11% | 909 | 909 | 909 | 910 | 910 | 427 | 388 483 | 23
| ПАРУС-КРАС | 19:00:02 | 899 | +2 | +0.22% | 897 | 899 | 899 | 900 | 900 | 64 | 57 589 | 10
| ПАРУС-ЛОГ | 19:00:02 | 1 119 | +3 | +0.27% | 1 116 | 1 118 | 1 109 | 1 120 | 1 117 | 2 269 | 2 534 727 | 60
| ПАРУС-МАКС | 19:00:02 | 1 306 | +11 | +0.85% | 1 295 | 1 306 | 1 297 | 1 306 | 1 305 | 17 | 22 192 | 7
| ПАРУС-НОРД | 19:00:02 | 1 143 | +10 | +0.88% | 1 133 | 1 150 | 1 135 | 1 161 | 1 147 | 2 564 | 2 940 282 | 135
| ПАРУС-ОЗН | 19:00:02 | 7 991 | −157 | −1.93% | 8 148 | 8 100 | 7 991 | 8 110 | 8 087 | 34 | 274 971 | 16
| ПАРУС-СБЛ | 19:00:02 | 1 539 | +24 | +1.58% | 1 515 | 1 568 | 1 511 | 1 599 | 1 537 | 332 | 510 211 | 45
| ПАТРИОТ 01 | 19:00:01 | 97.25 | +0.73 | +0.76% | 96.52 | 97.23 | 97 | 97.25 | 97.18 | 31 | 30 126 | 11
| Патриот1Р1 | 19:00:02 | 104.2 | +2.5 | +2.46% | 101.7 | 103.89 | 102.82 | 104.2 | 103.97 | 1 033 | 1 073 990 | 123
| ПенсХол01 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПЕРЕСВ БП1 | 19:00:01 | N/A | | | 39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ БП2 | 19:00:01 | N/A | | | 22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ БП5 | 19:00:01 | N/A | | | 31.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ С01 | 19:00:01 | N/A | | | 29.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВЕТБ2 | 19:00:01 | N/A | | | 30.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВЕТБ3 | 19:00:01 | N/A | | | 60.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Перловский | 19:00:02 | 1 600 | 0 | 0% | 1 600 | 1 600 | 1 600 | 1 600 | 1 600 | 11 | 17 600 | 6
| ПермьЭнСб | 19:00:02 | 247.6 | −6.4 | −2.52% | 254 | 250.3 | 247.6 | 251 | 249.3 | 14 960 | 3 729 578 | 355
| ПермьЭнС-п | 19:00:02 | 255.6 | −9.4 | −3.55% | 265 | 264.6 | 255 | 267 | 259.4 | 24 190 | 6 276 628 | 535
| ПетрИнжP1 | 19:00:01 | 89.54 | +0.52 | +0.58% | 89.02 | 89.14 | 88.74 | 89.83 | 89.19 | 144 | 128 431 | 38
| Петснаб1Р1 | 19:00:01 | N/A | | | 97.47 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИК ао | 22:54:00 | 541.3 | −46.7 | −7.94% | 588 | 554.9 | 540.1 | 556.4 | 546.9 | 2 217 895 | 1 213 022 630 | 21 080
| ПИК БО-П04 | 19:00:01 | 113.53 | −2.32 | −2.00% | 115.85 | 108.19 | 101.08 | 114.22 | 108.12 | 26 | 28 112 | 13
| ПИК К 1P5 | 19:00:01 | 95.97 | +0.0212 | +0.02% | 95.9488 | 96.6502 | 95.97 | 96.6502 | 96.0925 | 72 | 5 465 934 | 35
| Пиксода Б1 | 19:00:02 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИМ БО-02 | 19:00:01 | 91.63 | +0.67 | +0.74% | 90.96 | 91.17 | 91.17 | 91.78 | 91.49 | 54 | 49 403 | 15
| Пионер 1P6 | 19:00:01 | 96.33 | +0.04 | +0.04% | 96.29 | 96.41 | 95.45 | 96.46 | 96.09 | 2 000 | 960 861 | 132
| ПионЛизБО6 | 19:00:02 | 98.4 | +1.82 | +1.88% | 96.58 | 96.98 | 96.27 | 98.49 | 97.96 | 278 | 272 319 | 46
| ПионЛизБО7 | 19:00:02 | 99.99 | 0 | 0% | 99.99 | 99.95 | 99.94 | 100 | 99.98 | 3 169 | 3 168 489 | 260
| ПионЛизБП2 | 19:00:01 | 99.8 | +0.69 | +0.70% | 99.11 | 100.71 | 99.61 | 102.85 | 100.33 | 915 | 918 010 | 106
| ПионЛизБП3 | 19:00:01 | 100 | +0.12 | +0.12% | 99.88 | 100.3 | 100 | 101.89 | 100.35 | 811 | 813 819 | 124
| ПионЛизБП4 | 19:00:01 | 99.99 | +0.31 | +0.31% | 99.68 | 99.98 | 99.81 | 99.99 | 99.89 | 225 | 224 746 | 44
| ПионЛизБР5 | 19:00:01 | 97 | +0.3 | +0.31% | 96.7 | 97.16 | 96.5 | 97.3 | 97.09 | 373 | 362 133 | 58
| ПИР 1P1 | 19:00:01 | 91.43 | −0.2 | −0.22% | 91.63 | 90.81 | 89.88 | 91.89 | 90.86 | 163 | 129 591 | 33
| ПИР 1P2 | 19:00:02 | 101.28 | +0.31 | +0.31% | 100.97 | 101.49 | 100.33 | 101.49 | 100.93 | 25 | 25 234 | 7
| ПИР 1P3 | 19:00:02 | 100.35 | +0.37 | +0.37% | 99.98 | 100 | 99.81 | 100.36 | 100.14 | 12 941 | 12 959 308 | 804
| ПИФ Аленка | 19:00:02 | 24 900 | −600 | −2.35% | 25 500 | 24 700 | 24 600 | 25 100 | 24 900 | 88 | 2 194 900 | 24
| ПИФ АТРИУМ | 19:00:02 | 1 860 | +10 | +0.54% | 1 850 | 1 825 | 1 825 | 1 860 | 1 850 | 19 | 35 140 | 7
| ПИФ КОНСЕР | 19:00:02 | 3 000 | +800 | +36.36% | 2 200 | 1 900 | 1 900 | 3 000 | 2 500 | 5 | 12 600 | 5
| ПИФ СЖилН | 16.05.2025 10:58:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФ СкладК | 19:00:02 | N/A | | | 96 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАКТИВ20 | 19:00:02 | N/A | | | 96 500 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАКТИВФЛ | 19:00:02 | N/A | | | 120 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАкции | 19:00:02 | 49.4 | −1.25 | −2.47% | 50.65 | 49.3 | 49.25 | 49.6 | 49.35 | 210 | 10 368 | 11
| ПИФАльфаАП | 07.03.2025 18:59:55 | N/A | | | 276 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАльфАП2 | 19:00:02 | N/A | | | 226 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАльфаФФ | 27.02.2025 09:53:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАрс6.4 | 19:00:02 | 11 950 | −204 | −1.68% | 12 154 | 11 950 | 11 950 | 11 950 | 11 950 | 4 | 47 800 | 1
| ПИФАрсСИ | 19:00:02 | N/A | | | 9 952 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФГРИНФЛО | 19:00:02 | N/A | | | 6 710 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФЗалЗайм | 19:00:02 | 1 545 | +5 | +0.32% | 1 540 | 1 545 | 1 545 | 1 545 | 1 545 | 110 | 169 950 | 1
| ПИФИнМосБр | 19:00:02 | N/A | | | 8 950 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФКазна | 19:00:02 | 93.15 | +0.3 | +0.32% | 92.85 | 93.5 | 93.1 | 93.5 | 93.4 | 910 | 84 976 | 20
| ПИФКоммИнв | 10.06.2025 19:00:04 | N/A | | | 1 835 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФНевский | 28.12.2023 12:59:23 | N/A | | | 76 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФПарки2 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПИФПромПар | 19:00:02 | N/A | | | 40 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФСбалан | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПИФСбер-КН | 19:00:02 | 287 | −3 | −1.03% | 290 | 311 | 280 | 311 | 292 | 720 | 210 320 | 34
| ПКБ 1Р-02 | 19:00:01 | 98.42 | −0.01 | −0.01% | 98.43 | 98.16 | 98.16 | 98.79 | 98.43 | 312 | 61 418 | 38
| ПКБ 1Р-03 | 19:00:01 | 97.84 | −1.16 | −1.17% | 99 | 97.82 | 97.64 | 98.02 | 97.78 | 17 | 3 325 | 8
| ПКБ 1Р-04 | 19:00:02 | 95.89 | +0.78 | +0.82% | 95.11 | 95.92 | 95.5 | 95.92 | 95.82 | 760 | 728 229 | 92
| ПКБ 1Р-05 | 19:00:02 | 95.01 | +0.6 | +0.64% | 94.41 | 94.92 | 94.9 | 95.21 | 95 | 601 | 570 932 | 57
| ПКБ 1Р-06 | 19:00:02 | 101.14 | +0.81 | +0.81% | 100.33 | 101.85 | 100.89 | 101.85 | 101.25 | 66 | 66 826 | 29
| ПКБ 1Р-07 | 19:00:02 | 105.55 | +1.05 | +1.00% | 104.5 | 105.56 | 104.61 | 105.56 | 105.11 | 1 027 | 1 079 505 | 98
| ПКБ 1Р-08 | 19:00:02 | N/A | | | 100.12 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПКТ 01 | 19:00:01 | 94.71 | +1.73 | +1.86% | 92.98 | 93.51 | 93.51 | 97.44 | 94.27 | 18 | 16 969 | 9
| ПКТ 02 | 19:00:01 | 88.24 | −0.91 | −1.02% | 89.15 | 88.85 | 88.24 | 88.85 | 88.74 | 19 | 16 860 | 4
| ПКТ 03 | 19:00:01 | N/A | | | 90.09 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПКТ 1P1 | 19:00:02 | 98.35 | −0.32 | −0.32% | 98.67 | 98.55 | 98.26 | 98.69 | 98.6 | 151 | 148 893 | 26
| ПНППК 1P01 | 19:00:01 | N/A | | | 97.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПозТех-1Р2 | 19:00:01 | 96.39 | +0.2 | +0.21% | 96.19 | 96.2 | 96.01 | 96.57 | 96.19 | 694 | 667 568 | 106
| ПолиплП2Б1 | 19:00:02 | 100.45 | +0.84 | +0.84% | 99.61 | 100.22 | 100.21 | 100.6 | 100.56 | 461 | 463 571 | 25
| ПолиплП2Б2 | 19:00:02 | 99.93 | +0.45 | +0.45% | 99.48 | 99.82 | 99.81 | 99.99 | 99.93 | 3 446 | 3 443 499 | 139
| ПолиплП2Б3 | 19:00:02 | 102.905 | −1.3243 | −1.27% | 104.2293 | 103.1914 | 102.56 | 103.1914 | 102.8541 | 1 436 | 11 668 594 | 306
| ПолиплП2Б4 | 19:00:02 | 104.45 | +2.15 | +2.10% | 102.3 | 104.48 | 103.67 | 104.49 | 104.31 | 3 408 | 3 555 003 | 231
| ПолиплП2Б5 | 19:00:02 | 103.4 | +1.23 | +1.20% | 102.17 | 103.2 | 103.16 | 103.5 | 103.4 | 16 621 | 17 186 739 | 639
| Полюс | 22:54:00 | 1 764.4 | +2.6 | +0.15% | 1 761.8 | 1 757 | 1 743.2 | 1 787.4 | 1 766.2 | 634 133 | 1 120 006 124 | 27 607
| Полюс Б1P1 | 19:00:01 | 100.56 | +0.26 | +0.26% | 100.3 | 100.57 | 100.38 | 100.59 | 100.48 | 103 | 103 490 | 30
| Полюс Б1P2 | 19:00:01 | 95.1151 | −1.9837 | −2.04% | 97.0988 | 96.8971 | 95.104 | 97.2 | 96.7396 | 371 | 3 901 767 | 57
| Полюс Б1P3 | 19:00:01 | 89.64 | +0.43 | +0.48% | 89.21 | 89.98 | 89.31 | 89.98 | 89.53 | 674 | 603 447 | 140
| Полюс Б1P4 | 19:00:02 | 100.6395 | −0.3602 | −0.36% | 100.9997 | 101.0037 | 100.0501 | 101.4699 | 100.3947 | 916 | 7 265 220 | 213
| ПолюсЗО28Д | 22:53:40 | 90.5258 | −0.0351 | −0.04% | 90.5609 | 90.9608 | 89.958 | 91.2999 | 90.7587 | 40 | 2 868 077 | 23
| ПочтаР1P10 | 19:00:01 | 103.52 | +0.37 | +0.36% | 103.15 | 104.99 | 102.66 | 104.99 | 103.77 | 93 | 96 506 | 49
| ПочтаР2P01 | 22:49:25 | 90.74 | +1.77 | +1.99% | 88.97 | 93.9 | 89.59 | 93.9 | 91.25 | 128 | 116 803 | 37
| ПочтаР2P02 | 19:00:01 | 92.95 | +1.28 | +1.40% | 91.67 | 96.69 | 91.38 | 96.69 | 93.85 | 459 | 430 792 | 85
| ПочтаР2P03 | 22:32:02 | 86.35 | +2.19 | +2.60% | 84.16 | 85.35 | 84.53 | 89.76 | 85.52 | 1 163 | 994 611 | 115
| ПочтаР2P04 | 19:00:01 | 85.05 | +0.05 | +0.06% | 85 | 83.49 | 83.49 | 85.8 | 85.29 | 380 | 324 096 | 82
| ПочтаРБ1P2 | 19:00:01 | 96.94 | +1.5 | +1.57% | 95.44 | 96.92 | 96.67 | 96.94 | 96.92 | 42 | 40 705 | 11
| ПочтаРБ1P3 | 19:00:01 | 92.76 | +0.87 | +0.95% | 91.89 | 92.74 | 92.73 | 92.76 | 92.74 | 11 | 10 202 | 8
| ПочтаРБ1P4 | 19:00:01 | N/A | | | 91.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРБ1P5 | 19:00:01 | 93.78 | +0.26 | +0.28% | 93.52 | 93.85 | 93.61 | 97.84 | 94.37 | 22 | 20 761 | 10
| ПочтаРБ1P6 | 19:00:01 | 97.68 | −0.24 | −0.25% | 97.92 | 97.68 | 97.68 | 97.68 | 97.68 | 2 | 1 954 | 2
| ПочтаРБ1P7 | 19:00:01 | 102.75 | +0.25 | +0.24% | 102.5 | 102.56 | 102.25 | 102.92 | 102.57 | 24 | 24 616 | 13
| ПочтаРБ1P8 | 19:00:01 | 101.5 | +0.68 | +0.67% | 100.82 | 102.94 | 101.5 | 102.94 | 102.29 | 31 | 31 709 | 8
| ПочтаРБ1P9 | 11.06.2025 19:00:01 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРосБ2 | 19:00:01 | N/A | | | 95.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРосБ3 | 19:00:01 | 101.96 | 0 | 0% | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | 1 | 1 020 | 1
| ПочтаРосБ4 | 19:00:01 | N/A | | | 98.33 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПравоурмБ1 | 19:00:01 | N/A | | | 102.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПрактЛК1Р1 | 19:00:01 | 94.49 | +0.52 | +0.55% | 93.97 | 94.49 | 94.49 | 94.49 | 94.49 | 3 | 2 367 | 1
| ПрактЛК1Р2 | 19:00:01 | 95.08 | −0.78 | −0.81% | 95.86 | 95.84 | 95 | 95.84 | 95.14 | 354 | 175 131 | 49
| ПрактЛК1Р3 | 19:00:02 | 96.54 | +2.5 | +2.66% | 94.04 | 95.28 | 95.27 | 96.76 | 96.1 | 72 | 50 025 | 32
| Приморье | 19:00:02 | 28 400 | −400 | −1.39% | 28 800 | 28 400 | 28 400 | 28 400 | 28 400 | 1 | 28 400 | 1
| Пркт1111Р1 | 19:00:01 | 90.98 | +2.03 | +2.28% | 88.95 | 90.72 | 90.3 | 91.41 | 90.94 | 121 | 110 032 | 30
| ПР-Лиз 1P3 | 19:00:01 | 99.7 | −0.32 | −0.32% | 100.02 | 100.05 | 99.7 | 100.05 | 100.01 | 41 | 41 005 | 9
| ПР-Лиз 2P1 | 19:00:01 | 100 | +0.31 | +0.31% | 99.69 | 99.95 | 99.8 | 100.82 | 100.08 | 177 | 177 137 | 25
| ПР-Лиз 2P2 | 19:00:01 | 84.56 | +0.92 | +1.10% | 83.64 | 84.4 | 84.32 | 84.86 | 84.6 | 725 | 613 348 | 90
| Продкорп01 | 19:00:01 | 92.79 | +0.92 | +1.00% | 91.87 | 92.83 | 92.77 | 92.84 | 92.79 | 28 | 12 991 | 6
| ПРОМОМЕД | 22:54:00 | 416.65 | −0.3 | −0.07% | 416.95 | 418 | 415.7 | 423.1 | 419.05 | 12 287 | 5 148 781 | 782
| ПрУдмР08 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ 02 | 11.06.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ 15 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПСБ 16 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПСБ 3P-09 | 19:00:02 | 99.02 | +0.25 | +0.25% | 98.77 | 99.1 | 98.84 | 99.1 | 98.94 | 1 746 | 1 727 407 | 182
| ПСБ 3P-10 | 19:00:02 | 103.49 | +0.8 | +0.78% | 102.69 | 105.57 | 102.95 | 105.57 | 103.31 | 1 493 | 1 542 380 | 191
| ПСБ 3P-11 | 19:00:02 | 103.43 | +1.04 | +1.02% | 102.39 | 102.64 | 102.64 | 103.44 | 103.37 | 123 | 127 145 | 27
| ПСБ 3P-13 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-01 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-02 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-03 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ обл03 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБЛизП01 | 19:00:02 | 112.48 | +0.57 | +0.51% | 111.91 | 111.93 | 111.84 | 112.5 | 112.29 | 666 | 747 845 | 121
| ПУБ001Р-01 | 19:00:02 | 96.44 | −0.55 | −0.57% | 96.99 | 96.4 | 95.5 | 96.9 | 96.58 | 866 | 836 363 | 118
| ПушкПЗ1Р01 | 19:00:01 | 93.45 | +3.39 | +3.76% | 90.06 | 92.9 | 92.9 | 93.45 | 93.36 | 150 | 140 038 | 21
| ПушкПЗ1Р02 | 19:00:01 | 82.28 | +0.88 | +1.08% | 81.4 | 82.1 | 81.89 | 82.35 | 82.06 | 114 | 93 549 | 15
| ПушкПЗ1Р03 | 19:00:02 | 83.66 | +1.82 | +2.22% | 81.84 | 83.2 | 83.2 | 84 | 83.78 | 151 | 126 510 | 21
| ПушкПЗБО1 | 19:00:01 | 94.14 | −0.25 | −0.26% | 94.39 | 94.16 | 94.02 | 94.59 | 94.07 | 2 893 | 952 498 | 61
| ПЮДМ БО-П2 | 19:00:01 | 99.01 | +0.42 | +0.43% | 98.59 | 98.29 | 98.26 | 99.01 | 98.78 | 9 | 88 905 | 7
| РазумИнвес | 19:00:02 | N/A | | | 904.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Распадская | 22:54:00 | 223 | −6.3 | −2.75% | 229.3 | 223.75 | 222.65 | 226 | 224.35 | 61 450 | 13 786 137 | 431
| РАТ 001-01 | 19:00:02 | 93.78 | +1.32 | +1.43% | 92.46 | 97.07 | 93.78 | 97.07 | 95.43 | 2 | 1 909 | 2
| РВК-Ин1Р01 | 19:00:01 | 93.52 | −0.45 | −0.48% | 93.97 | 93.51 | 93.5 | 93.52 | 93.5 | 11 | 10 285 | 4
| РГ Лиз 1P1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГ Лиз 1P2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГ Лиз 1P3 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГС СК ао | 19:00:02 | 0.2194 | −0.005 | −2.23% | 0.2244 | 0.2196 | 0.2184 | 0.22 | 0.219 | 362 000 | 79 308 | 80
| РДБанк ао | 19:00:02 | 143.5 | −3 | −2.05% | 146.5 | 145.5 | 143 | 145.5 | 144 | 1 360 | 195 550 | 47
| РДВ ТЕХ 01 | 19:00:02 | 100.14 | +0.14 | +0.14% | 100 | 100.09 | 100.04 | 100.14 | 100.12 | 590 | 590 679 | 64
| РЕАТОРГ1Р1 | 19:00:01 | 97.62 | +1.31 | +1.36% | 96.31 | 97.27 | 96.51 | 97.7 | 97.04 | 146 | 42 505 | 23
| РегПрод1Р2 | 19:00:01 | 90.5 | +0.9 | +1.00% | 89.6 | 90.35 | 90.35 | 90.99 | 90.63 | 23 | 13 028 | 6
| РегПрод1Р4 | 19:00:01 | 92.1 | +2.7 | +3.02% | 89.4 | 92.14 | 91.25 | 92.21 | 91.7 | 135 | 123 800 | 41
| РегПродБ01 | 19:00:02 | 104.72 | +0.34 | +0.33% | 104.38 | 105.71 | 104.72 | 105.71 | 105.59 | 262 | 276 633 | 47
| РедСофт2P4 | 19:00:01 | 97.2 | +1 | +1.04% | 96.2 | 97.49 | 96.66 | 97.49 | 97.01 | 118 | 114 472 | 21
| РедСофт2P5 | 19:00:02 | 103.99 | −0.51 | −0.49% | 104.5 | 103.32 | 103.12 | 104.22 | 103.79 | 81 | 84 066 | 29
| Реиннол1P2 | 19:00:01 | 95.37 | +1.08 | +1.15% | 94.29 | 93.54 | 93.29 | 95.37 | 93.93 | 217 | 142 680 | 50
| Рекорд01 | 19:00:02 | 99.89 | +1.16 | +1.17% | 98.73 | 99.4 | 99.4 | 99.95 | 99.76 | 444 | 442 925 | 72
| РенДохПРО | 19:00:02 | 904.5 | +6.5 | +0.72% | 898 | 900 | 900 | 904.5 | 904 | 42 | 37 978 | 10
| Ренессанс | 22:54:00 | 118.82 | +0.82 | +0.69% | 118 | 120.06 | 118.3 | 121.1 | 119.7 | 717 720 | 85 911 046 | 4 580
| РенКредБО4 | 19:00:01 | 95.87 | +0.68 | +0.71% | 95.19 | 95.5 | 95.5 | 96.96 | 95.79 | 350 | 335 276 | 69
| РенКредБО6 | 19:00:01 | 91.68 | +0.38 | +0.42% | 91.3 | 91.37 | 91.37 | 91.7 | 91.66 | 39 | 35 747 | 16
| Рентал ПРО | 19:00:02 | 974.3 | +2.6 | +0.27% | 971.7 | 973.5 | 970 | 977.7 | 972.1 | 808 | 785 480 | 77
| РесБел 331 | 19:00:01 | 96.3133 | −1.0767 | −1.11% | 97.39 | 96.3133 | 96.3133 | 96.3133 | 96.3133 | 1 | 76 090 | 1
| РесБел 334 | 19:00:01 | 95.6 | −0.9949 | −1.03% | 96.5949 | 95.6058 | 95.6 | 95.6058 | 95.6034 | 13 | 981 882 | 8
| РесБел 335 | 19:00:01 | N/A | | | 92.6093 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РесБел 336 | 19:00:01 | 92.4711 | −0.2289 | −0.25% | 92.7 | 92.5993 | 92.4711 | 92.5993 | 92.5937 | 23 | 1 682 488 | 2
| РЕСОЛиБП05 | 19:00:01 | 97.88 | +0.24 | +0.25% | 97.64 | 97.93 | 97.73 | 98.05 | 97.99 | 204 | 199 898 | 35
| РЕСОЛиБП11 | 19:00:01 | 100.58 | +2.28 | +2.32% | 98.3 | 99.99 | 99.99 | 101.64 | 100.32 | 115 | 115 363 | 19
| РЕСОЛиБП16 | 19:00:02 | 112.01 | +2.02 | +1.84% | 109.99 | 112.01 | 112.01 | 112.01 | 112.01 | 3 | 3 360 | 1
| РЕСОЛиБП22 | 19:00:01 | 92.04 | +0.45 | +0.49% | 91.59 | 92.73 | 91.78 | 92.73 | 92.13 | 235 | 216 516 | 49
| РЕСОЛиБП23 | 19:00:02 | 111.87 | −0.14 | −0.12% | 112.01 | 111.53 | 110.75 | 111.95 | 111.57 | 795 | 886 998 | 95
| РЕСОЛиБП25 | 19:00:02 | 96 | +0.76 | +0.80% | 95.24 | 96.88 | 95.7 | 96.88 | 96.26 | 264 | 254 117 | 55
| РЕСОЛиБП26 | 19:00:02 | N/A | | | 110.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛиБП27 | 19:00:02 | N/A | | | 101.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛиз2П1 | 19:00:01 | 103.07 | +1.64 | +1.62% | 101.43 | 102.86 | 102.86 | 103.07 | 103.01 | 7 | 7 211 | 5
| РЕСОЛиз2П2 | 19:00:01 | N/A | | | 96.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛиз2П5 | 19:00:01 | 92.65 | +0.32 | +0.35% | 92.33 | 92.99 | 92.4 | 92.99 | 92.56 | 1 233 | 1 141 205 | 70
| РЕСОЛизБ03 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБ04 | 19:00:01 | N/A | | | 114.63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБ05 | 19:00:01 | N/A | | | 103.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБ06 | 19:00:01 | 99 | 0 | 0% | 99 | 99.12 | 98.5 | 99.13 | 98.98 | 987 | 976 956 | 44
| РЕСОЛизБ09 | 19:00:01 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБП1 | 19:00:01 | N/A | | | 100.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБП8 | 19:00:01 | 118.25 | +12.36 | +11.67% | 105.89 | 109.45 | 109.44 | 118.26 | 113.81 | 350 | 398 324 | 56
| РЕСОЛизБП9 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-01 | 11.06.2025 19:00:01 | 89.25 | 0 | 0% | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | 1 | 893 | 1
| РЖД 1Б-02 | 11.06.2025 19:00:01 | N/A | | | 89.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-03 | 11.06.2025 19:00:01 | 93.77 | 0 | 0% | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | 1 | 938 | 1
| РЖД 1Б-04 | 09.06.2025 18:59:59 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-05 | 09.06.2025 18:59:59 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-06 | 11.06.2025 19:00:01 | N/A | | | 97.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-07 | 24.12.2020 10:12:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-08 | 10.06.2025 19:00:02 | N/A | | | 96.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-05R | 19:00:01 | 93.43 | +0.47 | +0.51% | 92.96 | 92.63 | 92.63 | 93.43 | 93.39 | 74 | 69 105 | 19
| РЖД 1Р-06R | 19:00:01 | 103.99 | +1.11 | +1.08% | 102.88 | 103.99 | 103.1 | 103.99 | 103.92 | 13 | 13 510 | 9
| РЖД 1Р-07R | 19:00:01 | 103.77 | +0.02 | +0.02% | 103.75 | 102 | 101.78 | 105.94 | 103.58 | 133 | 137 762 | 12
| РЖД 1Р-08R | 19:00:01 | 93.91 | +0.56 | +0.60% | 93.35 | 93.94 | 93.35 | 93.94 | 93.83 | 44 | 41 286 | 12
| РЖД 1Р-09R | 19:00:01 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-13R | 22:25:11 | 83.96 | +0.32 | +0.38% | 83.64 | 84.09 | 83.14 | 84.09 | 83.73 | 75 | 62 796 | 33
| РЖД 1Р-14R | 22:35:24 | 82.34 | −0.16 | −0.19% | 82.5 | 83.24 | 79.9 | 83.24 | 82.71 | 184 | 152 182 | 61
| РЖД 1Р-15R | 19:00:01 | 96.11 | −8.15 | −7.82% | 104.26 | 103.98 | 96.11 | 103.99 | 100.05 | 4 | 4 002 | 4
| РЖД 1Р-16R | 22:51:10 | 91.31 | −0.13 | −0.14% | 91.44 | 90.96 | 90.86 | 91.36 | 91.11 | 308 | 280 622 | 92
| РЖД 1Р-17R | 19:00:01 | 95.7 | −0.06 | −0.06% | 95.76 | 95.86 | 95.56 | 95.87 | 95.79 | 2 063 | 1 976 250 | 59
| РЖД 1Р-18R | 19:00:01 | 92.46 | −0.21 | −0.23% | 92.67 | 92.45 | 92.45 | 93.08 | 93.06 | 196 | 182 404 | 4
| РЖД 1Р-19R | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-20R | 22:53:40 | 86.11 | +0.61 | +0.71% | 85.5 | 86.6 | 85.36 | 86.6 | 85.85 | 171 | 146 810 | 52
| РЖД 1Р-21R | 22:42:24 | 85.56 | +1.12 | +1.33% | 84.44 | 88.49 | 84.42 | 88.49 | 85.81 | 595 | 510 554 | 96
| РЖД 1Р-22R | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-23R | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-24R | 22:53:35 | 93.12 | +1.12 | +1.22% | 92 | 93.06 | 92.09 | 93.19 | 93.07 | 444 | 413 237 | 50
| РЖД 1Р-25R | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-26R | 19:00:01 | 98.98 | +0.77 | +0.78% | 98.21 | 98.89 | 98.43 | 99 | 98.83 | 2 477 | 2 448 052 | 225
| РЖД 1Р-27R | 22:43:25 | 100.61 | +0.56 | +0.56% | 100.05 | 100.34 | 100.27 | 100.69 | 100.47 | 1 055 | 1 059 943 | 93
| РЖД 1Р-28R | 19:00:01 | 96.23 | +0.63 | +0.66% | 95.6 | 95.96 | 95.96 | 96.25 | 96.18 | 9 601 | 9 233 850 | 603
| РЖД 1Р-29R | 19:00:01 | 102.53 | +2.17 | +2.16% | 100.36 | 104.16 | 100.35 | 104.16 | 102.74 | 5 | 5 137 | 5
| РЖД 1Р-30R | 19:00:01 | N/A | | | 103.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-31R | 11.06.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-32R | 19:00:02 | 97.7 | +0.3 | +0.31% | 97.4 | 97.7 | 97.21 | 97.7 | 97.47 | 5 968 | 5 816 895 | 220
| РЖД 1Р-33R | 19:00:02 | 100.1 | −0.01 | −0.01% | 100.11 | 101.38 | 99.7 | 102.21 | 100.72 | 962 | 968 958 | 144
| РЖД 1Р-34R | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-35R | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-36R | 22:51:30 | 113.96 | +0.92 | +0.81% | 113.04 | 118.09 | 112.15 | 118.09 | 113.87 | 2 682 | 3 054 022 | 150
| РЖД 1Р-37R | 19:00:02 | 110.79 | +0.81 | +0.74% | 109.98 | 109.4 | 109.39 | 110.83 | 109.6 | 7 202 | 7 893 396 | 163
| РЖД 1Р-38R | 22:54:04 | 110.26 | +1.61 | +1.48% | 108.65 | 109.24 | 109 | 110.89 | 110.16 | 6 472 | 7 129 639 | 453
| РЖД 1Р-39R | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-40R | 19:00:02 | 109.7 | +1.71 | +1.58% | 107.99 | 108.86 | 108.15 | 110.99 | 110.22 | 3 363 | 3 706 623 | 181
| РЖД 1Р-41R | 19:00:02 | 104.45 | +0.55 | +0.53% | 103.9 | 104.04 | 103.72 | 104.59 | 104.17 | 2 564 | 2 670 809 | 217
| РЖД 1Р-42R | 19:00:02 | 105.68 | +0.38 | +0.36% | 105.3 | 105.91 | 105.04 | 105.91 | 105.59 | 3 960 | 4 181 338 | 227
| РЖД 36 обл | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД Б01P1R | 19:00:01 | 104.93 | +0.94 | +0.90% | 103.99 | 104.46 | 104.16 | 104.94 | 104.35 | 130 | 135 661 | 32
| РЖД Б01P2R | 19:00:01 | 91.52 | −1 | −1.08% | 92.52 | 92.93 | 91.52 | 92.96 | 92.55 | 70 | 64 786 | 22
| РЖД Б01P3R | 19:00:01 | 102.53 | −1.38 | −1.33% | 103.91 | 104.99 | 102.53 | 104.99 | 104.13 | 20 | 20 826 | 8
| РЖД Б01P4R | 19:00:01 | 98.98 | +0.75 | +0.76% | 98.23 | 98.47 | 98.17 | 98.98 | 98.6 | 10 | 9 860 | 6
| РЖД БО-02 | 19:00:01 | 100.39 | −0.01 | −0.01% | 100.4 | 100.46 | 100.35 | 100.7 | 100.69 | 498 | 501 424 | 26
| РЖД БО-05 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД БО-07 | 19:00:01 | 93.82 | +1.01 | +1.09% | 92.81 | 93.39 | 93.39 | 93.82 | 93.55 | 14 | 13 097 | 5
| РЖД БО-11 | 19:00:01 | N/A | | | 102.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД БО-17 | 19:00:01 | 80.13 | +2.68 | +3.46% | 77.45 | 83.34 | 80.13 | 84.85 | 82.37 | 7 | 5 766 | 6
| РЖД-28 обл | 19:00:01 | 103.84 | −0.15 | −0.14% | 103.99 | 104.16 | 103.21 | 104.16 | 103.28 | 503 | 519 476 | 37
| РЖД-30 обл | 19:00:01 | 101.49 | +0.07 | +0.07% | 101.42 | 101.5 | 101.27 | 101.5 | 101.49 | 295 | 299 388 | 24
| РЖД-32 обл | 19:00:01 | 92.41 | +0.58 | +0.63% | 91.83 | 92.55 | 92.01 | 92.55 | 92.21 | 24 | 22 130 | 12
| РЖД-33 обл | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-34 обл | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-35 обл | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-41 обл | 19:00:01 | 109.74 | +0.57 | +0.52% | 109.17 | 109.14 | 109.14 | 109.79 | 109.47 | 58 | 63 492 | 26
| РЖД-42 обл | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖДЗО25-2Р | 22:20:08 | 97.07 | +0.14 | +0.14% | 96.93 | 96.81 | 96.79 | 97.07 | 96.96 | 8 | 775 680 | 6
| РЖДЗО261ФР | 22:04:09 | N/A | | | 96.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖДЗО26-2Р | 22:42:07 | 89.66 | +1.09 | +1.23% | 88.57 | 88.69 | 88.69 | 89.66 | 88.86 | 6 | 533 140 | 3
| РЖДЗО28-1Р | 22:33:55 | 81.48 | +2.07 | +2.61% | 79.41 | 81.48 | 81.48 | 81.48 | 81.48 | 2 | 162 960 | 2
| РЖДЗО282ФР | 22:04:11 | N/A | | | 86.4993 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖДЗО28-3Р | 22:50:13 | N/A | | | 77.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РитйлБФ1P2 | 19:00:01 | 92.82 | +0.07 | +0.08% | 92.75 | 92.57 | 92.55 | 92.87 | 92.71 | 232 | 215 086 | 59
| РКС2Р3 | 19:00:01 | 86.1 | +1.4 | +1.65% | 84.7 | 85.99 | 85.48 | 86.1 | 86.02 | 2 030 | 1 746 162 | 118
| РКС2Р4 | 19:00:02 | 87.99 | +4.65 | +5.58% | 83.34 | 84.31 | 84.09 | 88.2 | 85.92 | 1 489 | 1 279 376 | 167
| РКСЭталон1 | 19:00:01 | 94.64 | +0.41 | +0.44% | 94.23 | 95.73 | 94.45 | 95.73 | 94.78 | 352 | 89 810 | 70
| РКСЭталон2 | 19:00:01 | 92.04 | +0.71 | +0.78% | 91.33 | 92.24 | 91.38 | 92.25 | 92.1 | 171 | 73 494 | 54
| РКСЭталон3 | 19:00:01 | 91.54 | +0.75 | +0.83% | 90.79 | 90.77 | 90.77 | 91.55 | 91.39 | 338 | 222 326 | 40
| РКСЭталон4 | 19:00:02 | 100.91 | +0.79 | +0.79% | 100.12 | 100.41 | 100.2 | 102 | 100.6 | 14 792 | 10 603 071 | 445
| РН-ЗапСиб | 19:00:02 | 82 | +0.2 | +0.24% | 81.8 | 82.4 | 81.8 | 83 | 82.6 | 760 | 62 744 | 22
| РОВИ 1Р1 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роделен1P3 | 19:00:01 | 101.17 | +0.38 | +0.38% | 100.79 | 101.29 | 100.78 | 101.29 | 100.98 | 521 | 438 645 | 89
| Роделен1P4 | 19:00:01 | 98.56 | +0.56 | +0.57% | 98 | 98.52 | 98.28 | 98.56 | 98.47 | 340 | 334 801 | 31
| Роделен2P1 | 19:00:01 | 93.87 | +0.45 | +0.48% | 93.42 | 93.81 | 93.57 | 93.87 | 93.84 | 339 | 318 105 | 32
| Роделен2P2 | 19:00:01 | 84.9 | −0.09 | −0.11% | 84.99 | 84.85 | 84.35 | 85.07 | 84.87 | 526 | 446 436 | 86
| Роделен2P3 | 19:00:02 | 104 | +1 | +0.97% | 103 | 104.56 | 103.95 | 104.56 | 104.2 | 2 106 | 2 194 413 | 161
| РОЛЬФ 1Р03 | 19:00:02 | 91 | +0.91 | +1.01% | 90.09 | 90.09 | 90.02 | 91.29 | 90.72 | 973 | 882 658 | 72
| РОЛЬФ 1Р04 | 19:00:02 | 100.19 | +0.09 | +0.09% | 100.1 | 100.07 | 100.07 | 100.49 | 100.3 | 491 | 492 473 | 91
| РОЛЬФ 1Р05 | 19:00:02 | 102.94 | +0.34 | +0.33% | 102.6 | 102.04 | 101.8 | 103.49 | 102.62 | 983 | 1 008 779 | 147
| РОЛЬФ 1Р06 | 19:00:02 | 100.08 | +0.2 | +0.20% | 99.88 | 100.01 | 99.82 | 100.08 | 100.01 | 545 | 545 040 | 48
| РОЛЬФ 1Р07 | 19:00:02 | 102.28 | +0.15 | +0.15% | 102.13 | 102.39 | 101.71 | 102.47 | 102.29 | 2 886 | 2 951 969 | 225
| РОЛЬФ 1Р08 | 19:00:02 | 100.01 | +0.51 | +0.51% | 99.5 | 100.1 | 99.97 | 100.19 | 100.08 | 37 781 | 37 811 786 | 1 086
| РосcетУрБ3 | 19:00:01 | N/A | | | 99.17 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосcетУрБ4 | 19:00:01 | N/A | | | 99.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росагрл1Р2 | 19:00:01 | 92.19 | +0.6 | +0.66% | 91.59 | 92.19 | 92.19 | 92.19 | 92.19 | 51 | 47 017 | 4
| Росагрл1Р3 | 19:00:01 | 93 | +2.8 | +3.10% | 90.2 | 92.83 | 92.83 | 93 | 92.92 | 2 | 1 858 | 2
| Росагрл1Р4 | 19:00:01 | 97.11 | +0.41 | +0.42% | 96.7 | 97.98 | 97.02 | 97.98 | 97.23 | 35 | 34 029 | 9
| Росагрл1Р5 | 19:00:02 | 93.4 | +0.9 | +0.97% | 92.5 | 93.54 | 93.4 | 93.6 | 93.55 | 533 | 498 599 | 47
| Росагрл2Р1 | 19:00:02 | 95.19 | +1.58 | +1.69% | 93.61 | 95.54 | 94.62 | 95.55 | 95.37 | 25 | 23 841 | 15
| Росагрл2Р3 | 19:00:02 | 94.5 | +1.72 | +1.85% | 92.78 | 94.84 | 94.34 | 94.85 | 94.78 | 469 | 444 507 | 32
| Росагрл2Р5 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОСИНТЕРао | 19:00:02 | 113.2 | −0.8 | −0.70% | 114 | 113.4 | 113.2 | 113.4 | 113.2 | 30 | 3 398 | 3
| Росморп1Р1 | 19:00:01 | 99.69 | +3.87 | +4.04% | 95.82 | 96.74 | 95.53 | 99.7 | 98.7 | 29 | 7 156 | 10
| РОСНАН2P2 | 19:00:01 | N/A | | | 99.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОСНАНО 8 | 19:00:01 | 80.51 | +0.44 | +0.55% | 80.07 | 80.35 | 80.35 | 80.83 | 80.51 | 263 | 211 733 | 11
| Роснефть | 22:54:00 | 441.85 | +6.4 | +1.47% | 435.45 | 428.65 | 424 | 444.35 | 435.7 | 16 535 488 | 7 204 120 995 | 157 633
| Роснфт1P1 | 19:00:01 | N/A | | | 102.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P2 | 19:00:01 | 100 | −0.02 | −0.02% | 100.02 | 101.95 | 100 | 101.95 | 100.09 | 55 | 55 050 | 10
| Роснфт1P3 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P4 | 22:52:04 | 89.88 | −0.58 | −0.64% | 90.46 | 90.05 | 88.67 | 90.11 | 89.79 | 387 | 347 469 | 103
| Роснфт1P6 | 19:00:01 | N/A | | | 100.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P7 | 19:00:01 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P8 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P1 | 19:00:01 | N/A | | | 101.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P10 | 19:00:01 | 96.17 | −3.82 | −3.82% | 99.99 | 96.17 | 96.17 | 96.17 | 96.17 | 11 | 10 579 | 5
| Роснфт2P11 | 11.06.2025 19:00:01 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P12 | 19:00:01 | 104.4105 | +2.8333 | +2.79% | 101.5772 | 104.4104 | 104.4104 | 104.4105 | 102.0592 | 4 | 45 655 | 2
| Роснфт2P13 | 19:00:01 | N/A | | | 102.7995 | N/A | N/A | N/A | 102 | 0 | 0 | 0
| Роснфт2P2 | 19:00:01 | N/A | | | 101.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P3 | 19:00:01 | 96.33 | +0.34 | +0.35% | 95.99 | 96.28 | 96.28 | 97.08 | 96.34 | 74 | 71 288 | 17
| Роснфт2P4 | 22:50:57 | 98 | +0.7 | +0.72% | 97.3 | 97.87 | 97.6 | 98 | 97.78 | 303 | 296 264 | 45
| Роснфт2P5 | 22:00:51 | 85.74 | +1.25 | +1.48% | 84.49 | 85.47 | 85.29 | 85.93 | 85.63 | 131 | 112 173 | 38
| Роснфт2P6 | 19:00:01 | 85.75 | −1.12 | −1.29% | 86.87 | 87.89 | 84.13 | 87.89 | 84.92 | 22 | 18 683 | 11
| Роснфт2P7 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P8 | 19:00:01 | 88.07 | +1.08 | +1.24% | 86.99 | 87.9 | 87.41 | 88.07 | 88.02 | 64 | 56 333 | 10
| Роснфт2P9 | 19:00:01 | 93.08 | +6 | +6.89% | 87.08 | 93.97 | 93 | 93.97 | 93.16 | 7 | 6 521 | 4
| Роснфт3P01 | 19:00:01 | N/A | | | 101.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт3P02 | 19:00:01 | N/A | | | 101.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт4P1 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт4P2 | 19:00:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт4P3 | 19:00:02 | N/A | | | 96.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россет1Р10 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россет1Р11 | 22:46:03 | 96.12 | −0.16 | −0.17% | 96.28 | 96.11 | 96 | 96.12 | 96.11 | 1 921 | 1 846 299 | 98
| Россет1Р12 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россет1Р13 | 22:45:28 | 98.42 | +0.37 | +0.38% | 98.05 | 98.18 | 98.12 | 99.32 | 98.85 | 1 550 | 1 532 161 | 115
| Россет1Р14 | 19:00:02 | 99.33 | +0.46 | +0.47% | 98.87 | 98.89 | 98.82 | 99.35 | 99.2 | 1 625 | 1 611 966 | 57
| Россет1Р15 | 19:00:02 | 106.51 | +2.1 | +2.01% | 104.41 | 105.5 | 105.4 | 107.3 | 105.9 | 188 | 199 094 | 44
| Россет1Р16 | 19:00:02 | 103.21 | −0.06 | −0.06% | 103.27 | 103.25 | 102.8 | 103.66 | 103.13 | 682 | 703 360 | 107
| Россети | 22:54:00 | 0.06554 | −0.0033 | −4.79% | 0.06884 | 0.0655 | 0.06516 | 0.06618 | 0.0656 | 707 880 000 | 46 443 742 | 4 997
| Россети СК | 19:00:02 | 14.94 | −0.32 | −2.10% | 15.26 | 14.92 | 14.8 | 15 | 14.9 | 13 160 | 196 086 | 69
| Россети Ур | 22:54:00 | 0.399 | +0.004 | +1.01% | 0.395 | 0.394 | 0.3924 | 0.4034 | 0.3986 | 45 270 000 | 18 043 456 | 894
| Россети1Р7 | 19:00:01 | 99.7 | +0.4 | +0.40% | 99.3 | 99.7 | 99.2 | 99.7 | 99.45 | 113 | 112 384 | 41
| Россети1Р8 | 19:00:01 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россети1Р9 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ 01 | 19:00:01 | N/A | | | 139.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ Б1 | 19:00:01 | N/A | | | 139.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P3 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P1 | 19:00:01 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P2 | 19:00:01 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P3 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P3 | 19:00:02 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМБ2 | 19:00:02 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоссЦP03 | 19:00:01 | 97.7 | +0.1 | +0.10% | 97.6 | 97.73 | 97.51 | 98 | 97.81 | 990 | 968 288 | 81
| РоссЦентр | 22:54:00 | 0.6832 | +0.0402 | +6.25% | 0.643 | 0.67 | 0.6674 | 0.69 | 0.6844 | 143 448 000 | 98 195 128 | 7 583
| РоссЮг ао | 19:00:02 | 0.06775 | −0.00295 | −4.17% | 0.0707 | 0.0674 | 0.067 | 0.0691 | 0.06815 | 22 450 000 | 1 529 689 | 191
| Ростел -ао | 22:54:00 | 54.98 | −3.57 | −6.10% | 58.55 | 55.5 | 54.65 | 55.69 | 55.03 | 1 867 990 | 102 802 741 | 6 608
| Ростел -ап | 22:54:00 | 54 | −1.65 | −2.96% | 55.65 | 53.8 | 53.75 | 54.4 | 54 | 329 670 | 17 797 486 | 1 338
| Ростел1P1R | 19:00:01 | 103.17 | +0.79 | +0.77% | 102.38 | 102.48 | 102.12 | 103.17 | 102.54 | 115 | 117 927 | 24
| Ростел1P2R | 19:00:01 | 105.52 | −1.16 | −1.09% | 106.68 | 103.77 | 103.77 | 106 | 105.38 | 15 | 15 807 | 12
| Ростел1P3R | 19:00:01 | 96.52 | +0.62 | +0.65% | 95.9 | 96.3 | 96.3 | 96.52 | 96.47 | 9 | 8 682 | 6
| Ростел1P4R | 19:00:01 | N/A | | | 101.65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел1P5R | 19:00:01 | 97.47 | +0.43 | +0.44% | 97.04 | 98.51 | 97.47 | 98.52 | 98.4 | 9 | 8 856 | 3
| Ростел1P7R | 19:00:02 | 98 | +0.62 | +0.64% | 97.38 | 97.96 | 97.71 | 98.44 | 97.96 | 82 | 80 326 | 27
| Ростел1P8R | 19:00:02 | 97.91 | −2.55 | −2.54% | 100.46 | 99.36 | 96.14 | 99.36 | 98.21 | 115 | 112 943 | 36
| Ростел1P9R | 19:00:02 | 97.79 | +0.13 | +0.13% | 97.66 | 98.35 | 97.79 | 98.78 | 98.41 | 265 | 260 773 | 27
| Ростел2P10 | 19:00:01 | 94.57 | −0.3 | −0.32% | 94.87 | 94.07 | 94.06 | 94.57 | 94.47 | 448 | 423 230 | 28
| Ростел2P11 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P12 | 19:00:01 | 100 | +1.6 | +1.63% | 98.4 | 100 | 100 | 101 | 100.5 | 4 | 4 020 | 4
| Ростел2P13 | 19:00:01 | 96.72 | −0.48 | −0.49% | 97.2 | 96.92 | 96.26 | 97.35 | 97.15 | 296 | 287 560 | 40
| Ростел2P14 | 19:00:02 | 97.8 | +0.63 | +0.65% | 97.17 | 97.81 | 97.34 | 97.98 | 97.67 | 482 | 470 765 | 104
| Ростел2P1R | 19:00:01 | 95.23 | +0.49 | +0.52% | 94.74 | 95.14 | 95.13 | 95.24 | 95.19 | 22 | 20 943 | 8
| Ростел2P2R | 22:51:20 | 85.97 | +0.98 | +1.15% | 84.99 | 85.96 | 85.68 | 86.04 | 86 | 229 | 196 936 | 23
| Ростел2P5R | 11.06.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P6R | 19:00:01 | 90.08 | +0.1 | +0.11% | 89.98 | 90.17 | 90 | 90.55 | 90.05 | 209 | 188 204 | 25
| Ростел2P7R | 19:00:01 | N/A | | | 94.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P8R | 09.06.2025 18:59:59 | 99.99 | +0.16 | +0.16% | 99.83 | 99.96 | 99.95 | 100 | 99.97 | 5 433 | 5 431 514 | 267
| Ростел2P9R | 19:00:01 | 94.24 | +0.32 | +0.34% | 93.92 | 94.29 | 93.98 | 94.29 | 94.13 | 230 | 216 489 | 40
| РостелP10R | 19:00:02 | 105.75 | +2.26 | +2.18% | 103.49 | 105.75 | 105.75 | 105.75 | 105.75 | 2 | 2 115 | 1
| РостелP11R | 19:00:02 | 98.99 | +0.49 | +0.50% | 98.5 | 99.21 | 98.6 | 99.29 | 98.99 | 518 | 512 790 | 109
| РостелP12R | 19:00:02 | 99.83 | +0.06 | +0.06% | 99.77 | 99.99 | 99.7 | 100 | 99.93 | 397 | 396 724 | 38
| РостелP13R | 19:00:02 | 102.61 | +0.37 | +0.36% | 102.24 | 102.9 | 102.53 | 102.96 | 102.72 | 379 | 389 302 | 60
| РостелP14R | 19:00:02 | 104 | +0.55 | +0.53% | 103.45 | 104.98 | 103.64 | 104.98 | 103.96 | 1 012 | 1 052 104 | 109
| РостелP15R | 19:00:02 | 104 | +1.01 | +0.98% | 102.99 | 103.95 | 103.51 | 104 | 103.99 | 1 702 | 1 769 928 | 88
| РостелP16R | 19:00:02 | 102.87 | +1.22 | +1.20% | 101.65 | 102.2 | 101.6 | 105.9 | 102.39 | 3 371 | 3 451 464 | 108
| РОСЭКСИМБ1 | 19:00:01 | N/A | | | 98.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоялКапБ1 | 19:00:02 | 95.88 | −0.5 | −0.52% | 96.38 | 95.26 | 95.21 | 95.99 | 95.61 | 33 | 31 550 | 7
| РоялКапБ10 | 19:00:01 | 83.2 | +0.95 | +1.16% | 82.25 | 83.6 | 82.53 | 83.6 | 83.18 | 106 | 88 171 | 23
| РоялКапБ2 | 19:00:02 | 101.38 | +1.43 | +1.43% | 99.95 | 100.83 | 100.83 | 101.49 | 101.15 | 545 | 551 252 | 38
| РоялКапБО8 | 19:00:01 | 98.6 | +2.02 | +2.09% | 96.58 | 98.08 | 97.97 | 98.99 | 98.42 | 181 | 178 147 | 45
| РоялКапБО9 | 19:00:01 | 87.86 | −1.95 | −2.17% | 89.81 | 87 | 86.13 | 87.86 | 86.77 | 62 | 53 795 | 25
| РСГ-Фин1Р1 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСГ-Фин1Р2 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСГ-ФинБ01 | 19:00:01 | 98.6 | −1.5 | −1.50% | 100.1 | 100.03 | 95.2 | 101.29 | 98.58 | 46 | 45 348 | 19
| РсетВол ао | 22:54:00 | 0.08995 | −0.00025 | −0.28% | 0.0902 | 0.0899 | 0.08945 | 0.0906 | 0.08995 | 121 580 000 | 10 939 156 | 590
| РСетиЛЭ | 19:00:02 | 13.56 | −0.13 | −0.95% | 13.69 | 13.29 | 13.1 | 13.68 | 13.36 | 276 300 | 3 692 688 | 382
| РСетиЛЭ1P1 | 19:00:01 | 98.31 | +0.85 | +0.87% | 97.46 | 98.4 | 98.07 | 98.47 | 98.33 | 3 379 | 3 322 662 | 237
| РСетиЛЭБО5 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСетиЛЭ-п | 22:54:00 | 227.95 | +8.4 | +3.83% | 219.55 | 227.7 | 226.9 | 229 | 228 | 60 290 | 13 745 241 | 926
| РСетиМР ао | 22:54:00 | 1.3185 | +0.044 | +3.45% | 1.2745 | 1.329 | 1.313 | 1.361 | 1.341 | 20 117 000 | 26 977 252 | 2 088
| РСетиМР1P6 | 19:00:02 | 98.95 | +0.08 | +0.08% | 98.87 | 98.86 | 98.86 | 99.17 | 99 | 501 | 496 014 | 105
| РСетиМР1P7 | 19:00:02 | 99.56 | +0.16 | +0.16% | 99.4 | 100.06 | 98.81 | 100.09 | 99.2 | 189 | 187 486 | 46
| РСетиМР1P8 | 22:41:56 | 102.37 | −0.33 | −0.32% | 102.7 | 102.5 | 101.91 | 102.63 | 102.31 | 731 | 747 917 | 66
| РСетиМР1Р5 | 19:00:01 | 99.85 | +0.65 | +0.66% | 99.2 | 99.67 | 99.61 | 99.85 | 99.81 | 411 | 410 200 | 40
| РСетиСЗ ао | 22:54:00 | 0.08245 | +0.00895 | +12.18% | 0.0735 | 0.08385 | 0.0819 | 0.0855 | 0.08375 | 184 970 000 | 15 493 863 | 1 205
| РСетиЦП ао | 22:54:00 | 0.4344 | +0.0192 | +4.62% | 0.4152 | 0.4242 | 0.4242 | 0.4344 | 0.4327 | 119 120 000 | 51 545 359 | 1 647
| РсетСиб ао | 22:53:53 | 0.5385 | −0.003 | −0.55% | 0.5415 | 0.534 | 0.529 | 0.54 | 0.5345 | 5 381 000 | 2 875 351 | 593
| РСТ-01 | 19:00:02 | 97.52 | +1.33 | +1.38% | 96.19 | 97.98 | 97.38 | 98.11 | 97.78 | 336 | 328 550 | 87
| РСТомск ао | 19:00:02 | 0.578 | −0.006 | −1.03% | 0.584 | 0.582 | 0.568 | 0.582 | 0.572 | 170 000 | 97 340 | 6
| РСТомск ап | 19:00:02 | 0.391 | +0.006 | +1.56% | 0.385 | 0.397 | 0.389 | 0.4 | 0.393 | 180 000 | 70 820 | 17
| РСХБ 01Т1 | 19:00:01 | 59.99 | +0.13 | +0.22% | 59.86 | 60.09 | 59.8 | 60.32 | 60.02 | 2 563 | 1 538 275 | 144
| РСХБ 06Т1 | 19:00:01 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 07Т1 | 19:00:01 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 08Т1 | 19:00:01 | 84.38 | −1.35 | −1.57% | 85.73 | 85.37 | 84.32 | 85.43 | 85.01 | 479 | 407 202 | 76
| РСХБ 09Т1 | 19:00:01 | 60.14 | +0.11 | +0.18% | 60.03 | 60.19 | 60.03 | 60.26 | 60.16 | 264 | 158 810 | 35
| РСХБ 11В1 | 19:00:01 | N/A | | | 101.5017 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 2Р14 | 19:00:01 | 100.77 | +0.62 | +0.62% | 100.15 | 100.35 | 100.29 | 100.77 | 100.54 | 66 | 66 354 | 15
| РСХБ 31Т1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ Акции | 19:00:02 | 4 390 | +120 | +2.81% | 4 270 | 4 380 | 4 380 | 4 390 | 4 390 | 5 | 21 940 | 2
| РСХБ БО-7Р | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО9 | 19:00:01 | 101.38 | −0.04 | −0.04% | 101.42 | 101.38 | 101.38 | 101.38 | 101.38 | 2 | 2 028 | 2
| РСХБ Облиг | 19:00:02 | 2 875 | +35 | +1.23% | 2 840 | 2 880 | 2 835 | 2 880 | 2 870 | 15 | 43 085 | 9
| РСХБ С01Е1 | 19:00:01 | N/A | | | 82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ Сбал | 19:00:02 | N/A | | | 3 165 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ2Р04 | 19:00:01 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ2Р1 | 19:00:01 | 96.28 | +0.48 | +0.50% | 95.8 | 96.28 | 95.97 | 96.28 | 96.05 | 169 | 162 320 | 28
| РСХБ2Р12 | 22:49:58 | 92.9 | +0.17 | +0.18% | 92.73 | 92.9 | 92.7 | 92.9 | 92.85 | 399 | 370 487 | 45
| РСХБ2Р16 | 19:00:01 | 92.01 | −0.98 | −1.05% | 92.99 | 92.21 | 92.01 | 92.22 | 92.09 | 17 | 15 656 | 8
| РСХБ2Р2 | 19:00:01 | 100.15 | +0.18 | +0.18% | 99.97 | 100.47 | 100.01 | 100.49 | 100.16 | 2 663 | 2 667 286 | 218
| РСХБ2Р28 | 19:00:02 | 100.08 | +0.68 | +0.68% | 99.4 | 100.09 | 100.08 | 100.09 | 100.09 | 4 | 4 004 | 2
| РСХБ2Р29 | 19:00:02 | 99 | +1.3 | +1.33% | 97.7 | 98.8 | 98.64 | 99 | 98.88 | 290 | 286 747 | 21
| РСХБ2Р3 | 19:00:01 | 99.13 | −0.01 | −0.01% | 99.14 | 99.08 | 98.88 | 99.26 | 99.13 | 3 273 | 3 244 612 | 226
| РСХБДолРын | 19:00:02 | 1 435 | −15 | −1.03% | 1 450 | 1 460 | 1 430 | 1 460 | 1 450 | 9 | 13 030 | 9
| РСЭКСМБ1Р1 | 19:00:01 | 105.0596 | +1.0596 | +1.02% | 104 | 105.0596 | 105.0596 | 105.0596 | 105.0596 | 1 | 83 000 | 1
| РСЭКСМБ2Р1 | 19:00:01 | 92.28 | −2.71 | −2.85% | 94.99 | 92.45 | 92.01 | 101.8 | 92.39 | 102 | 94 241 | 52
| РСЭКСМБ2Р2 | 19:00:01 | 100 | −2 | −1.96% | 102 | 100.37 | 100 | 100.37 | 100 | 76 | 76 004 | 4
| РСЭКСМБ2Р3 | 19:00:01 | 78.85 | −2.25 | −2.77% | 81.1 | 78.85 | 78.85 | 78.85 | 78.85 | 1 | 789 | 1
| РСЭКСМБ2Р4 | 19:00:01 | 98.1 | +0.2 | +0.20% | 97.9 | 97.94 | 97.82 | 98.2 | 97.98 | 140 | 137 174 | 46
| РСЭКСМБ2Р5 | 22:51:51 | 96.49 | +0.33 | +0.34% | 96.16 | 96.49 | 96.12 | 96.5 | 96.44 | 1 202 | 1 159 206 | 44
| Рубеж 1P2 | 19:00:01 | 86 | +1.5 | +1.78% | 84.5 | 85.8 | 85.39 | 86.25 | 85.88 | 401 | 344 363 | 65
| Румберг1P1 | 19:00:02 | N/A | | | 10 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Румберг1P2 | 07.08.2024 18:48:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Румберг1P3 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Румберг1P4 | 02.05.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Румбрг1P12 | 01.04.2025 19:00:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Румбрг1P13 | 19:00:02 | N/A | | | 12.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Румбрг1P5 | 19:00:02 | N/A | | | 32.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Румбрг1P9 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Русагро | 22:54:00 | 106.6 | −3.82 | −3.46% | 110.42 | 106.92 | 106.56 | 107.86 | 107.2 | 562 845 | 60 332 433 | 6 240
| РУСАЛ 1Р10 | 19:00:02 | 97.65 | +1.16 | +1.20% | 96.49 | 97.73 | 97.21 | 97.9 | 97.63 | 384 | 374 911 | 89
| РУСАЛ 1Р11 | 19:00:02 | 95.9 | +1.6 | +1.70% | 94.3 | 95.5 | 95.03 | 96 | 95.63 | 642 | 613 914 | 101
| РУСАЛ 1Р12 | 19:00:02 | 103.58 | +0.72 | +0.70% | 102.86 | 102.0001 | 102.0001 | 104.419 | 103.3919 | 91 | 1 028 527 | 18
| РУСАЛ 1Р14 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РУСАЛ 1Р2 | 19:00:01 | N/A | | | 100.5 | N/A | N/A | N/A | 100.15 | 0 | 0 | 0
| РУСАЛ 1Р3 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РУСАЛ 1Р4 | 19:00:01 | 96.6949 | −5.3051 | −5.20% | 102 | 96.6949 | 96.6949 | 96.6949 | 96.6949 | 41 | 852 841 | 1
| РУСАЛ 1Р6 | 19:00:01 | 100.25 | −0.95 | −0.94% | 101.2 | 100.35 | 99.6649 | 100.35 | 100.298 | 75 | 821 025 | 23
| РУСАЛ 1Р7 | 19:00:02 | 101.2002 | −1.3988 | −1.36% | 102.599 | 102.0237 | 101.2002 | 102.0237 | 101.4655 | 13 | 143 923 | 10
| РУСАЛ 1Р8 | 19:00:02 | 106.2976 | −0.7024 | −0.66% | 107 | 107.4703 | 106.1007 | 107.4703 | 106.4494 | 21 | 176 606 | 15
| РУСАЛ 1Р9 | 19:00:02 | 94.98 | +0.69 | +0.73% | 94.29 | 94.68 | 94.2 | 95.08 | 94.96 | 3 972 | 3 771 731 | 116
| РУСАЛ ао | 22:54:00 | 30.25 | −1.65 | −5.17% | 31.9 | 30.475 | 30.065 | 30.67 | 30.31 | 5 047 480 | 152 981 447 | 7 723
| РУСАЛ БО05 | 19:00:01 | 99.0276 | −2.4624 | −2.43% | 101.49 | 99.0276 | 99.0276 | 99.0276 | 99.9596 | 5 | 54 127 | 1
| РУСАЛ БО06 | 19:00:01 | N/A | | | 103.1301 | N/A | N/A | N/A | 100.4438 | 0 | 0 | 0
| РУСАЛБрБ01 | 19:00:01 | 85.53 | −0.32 | −0.37% | 85.85 | 84.9 | 84.8 | 85.74 | 85.04 | 16 | 13 607 | 10
| РусГид2Р01 | 19:00:02 | 100.49 | +0.24 | +0.24% | 100.25 | 100.16 | 100.13 | 100.9 | 100.67 | 2 585 | 2 602 212 | 202
| РусГид2Р02 | 19:00:02 | N/A | | | 100.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РусГид2Р03 | 19:00:02 | 105.33 | +0.33 | +0.31% | 105 | 105.78 | 104.3 | 109 | 105.49 | 1 076 | 1 135 081 | 148
| РусГид2Р04 | 19:00:02 | 106.86 | +1.47 | +1.39% | 105.39 | 106.3 | 106.3 | 107.1 | 106.86 | 763 | 815 345 | 111
| РусГид2Р05 | 22:32:40 | 102.14 | +0.65 | +0.64% | 101.49 | 102.49 | 101.67 | 102.5 | 102.03 | 1 382 | 1 410 031 | 112
| РусГидБП10 | 19:00:01 | 97.6 | +0.82 | +0.85% | 96.78 | 97.54 | 97.34 | 97.69 | 97.59 | 168 | 163 956 | 12
| РусГидБП11 | 19:00:01 | 93.95 | +0.45 | +0.48% | 93.5 | 93.93 | 93.76 | 93.99 | 93.95 | 88 | 82 679 | 17
| РусГидБП12 | 19:00:01 | 97.51 | +0.48 | +0.49% | 97.03 | 97.56 | 97.51 | 97.91 | 97.79 | 298 | 291 406 | 50
| РусГидБП13 | 19:00:02 | 104.29 | +2.99 | +2.95% | 101.3 | 102.8 | 102.7 | 104.82 | 103.38 | 1 370 | 1 416 289 | 100
| РусГидрБП6 | 22:47:12 | 91.74 | +1.58 | +1.75% | 90.16 | 90.68 | 90.25 | 92.57 | 91.3 | 265 | 241 936 | 51
| РусГидрБП7 | 19:00:01 | 96.2 | +0.7 | +0.73% | 95.5 | 95.96 | 95.89 | 96.99 | 96.19 | 488 | 469 401 | 55
| РусГидрБП9 | 19:00:01 | 94.46 | +0.04 | +0.04% | 94.42 | 94.5 | 94.36 | 94.5 | 94.45 | 1 120 | 1 057 904 | 56
| РусГидро | 22:54:00 | 0.4708 | +0.0036 | +0.77% | 0.4672 | 0.477 | 0.4686 | 0.477 | 0.4719 | 194 217 000 | 91 642 368 | 6 687
| Русолово | 22:54:00 | 0.602 | −0.0066 | −1.08% | 0.6086 | 0.597 | 0.597 | 0.605 | 0.602 | 2 850 000 | 1 715 539 | 269
| РуссНфт ао | 22:54:00 | 127.85 | +4.55 | +3.69% | 123.3 | 121.3 | 120.35 | 128.5 | 125.15 | 26 328 176 | 3 294 844 092 | 84 282
| РУССОЙЛ-01 | 19:00:01 | 82.46 | +1.14 | +1.40% | 81.32 | 82.47 | 82.3 | 82.47 | 82.34 | 76 | 62 580 | 11
| РФ ЗО 25 Е | 19:00:02 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РФ ЗО 26 Д | 19:00:02 | N/A | | | 101.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РФ ЗО 27 Д | 19:00:02 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РФ ЗО 27 Е | 19:00:02 | N/A | | | 88.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РФ ЗО 28 Д | 22:51:37 | 119.7392 | −1.4619 | −1.21% | 121.2011 | 120.34 | 119.3 | 120.34 | 119.672 | 358 | 33 846 831 | 46
| РФ ЗО 29 Д | 19:00:02 | N/A | | | 95.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РФ ЗО 30 Д | 22:53:58 | 106.3253 | −0.1336 | −0.13% | 106.4589 | 107.8 | 106.3097 | 107.8 | 106.7473 | 75 000 | 316 250 | 22
| РФ ЗО 32 Е | 19:00:02 | 70.5 | +0.5001 | +0.71% | 69.9999 | 71.99 | 70.5 | 71.99 | 71.245 | 4 | 25 650 138 | 4
| РФ ЗО 35 Д | 19:00:02 | 84.75 | +0.75 | +0.89% | 84 | 84.75 | 84.75 | 84.75 | 84.75 | 1 | 13 390 975 | 1
| РФ ЗО 36 Е | 19:00:02 | N/A | | | 66.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РФ ЗО 42 Д | 19:00:02 | 84 | 0 | 0% | 84 | 83.0007 | 83.0007 | 84 | 83.4719 | 6 | 79 134 150 | 6
| РФ ЗО 43 Д | 19:00:02 | N/A | | | 85.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РФ ЗО 47 Д | 19:00:02 | N/A | | | 78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЭО-01 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЭО-02 | 19:00:01 | 96.09 | +1.36 | +1.44% | 94.73 | 96.01 | 96.01 | 96.1 | 96.08 | 29 | 26 992 | 19
| РязЭнСб | 19:00:02 | 34.82 | −0.08 | −0.23% | 34.9 | 36.48 | 32.8 | 36.5 | 35.24 | 311 400 | 10 974 830 | 645
| Садко 1P1 | 19:00:02 | 100 | 0 | 0% | 100 | 100 | 99.99 | 100.67 | 100.13 | 2 921 | 2 924 878 | 189
| СамарОбл14 | 19:00:01 | 91.82 | +0.62 | +0.68% | 91.2 | 92.49 | 91.52 | 92.49 | 91.56 | 295 | 40 516 | 35
| СамарОбл15 | 19:00:01 | 91.88 | +0.34 | +0.37% | 91.54 | 92.06 | 91.12 | 92.07 | 91.75 | 317 | 116 340 | 39
| СамарЭн-ао | 19:00:02 | 2.465 | −0.09 | −3.52% | 2.555 | 2.475 | 2.46 | 2.475 | 2.465 | 14 000 | 34 540 | 6
| СамарЭн-ап | 19:00:02 | 2.56 | −0.035 | −1.35% | 2.595 | 2.5 | 2.485 | 2.605 | 2.55 | 82 000 | 209 005 | 36
| Саммит 1P1 | 19:00:01 | 97.52 | −0.17 | −0.17% | 97.69 | 97.81 | 97.52 | 97.9 | 97.85 | 141 | 46 139 | 66
| Саммит 1P2 | 19:00:01 | 91.26 | +0.23 | +0.25% | 91.03 | 91.52 | 91.23 | 91.52 | 91.25 | 77 | 52 724 | 10
| Саммит 1P3 | 19:00:01 | 95.75 | +0.75 | +0.79% | 95 | 95.5 | 95.5 | 95.75 | 95.63 | 44 | 35 077 | 12
| Самокат01 | 19:00:01 | 96.5 | +2.15 | +2.28% | 94.35 | 96.56 | 96.5 | 96.89 | 96.82 | 154 | 149 102 | 16
| Самокат02 | 19:00:02 | 101.39 | +1.72 | +1.73% | 99.67 | 101.12 | 99.95 | 101.59 | 101.32 | 48 | 48 635 | 20
| Самолет 01 | 19:00:01 | 107.93 | +2.99 | +2.85% | 104.94 | 107 | 105.77 | 113.97 | 107.44 | 187 | 200 906 | 24
| Самолет ао | 22:54:01 | 1 187 | −65 | −5.19% | 1 252 | 1 207 | 1 185.5 | 1 207.5 | 1 194.5 | 381 322 | 455 528 512 | 6 492
| Самолет1P4 | 19:00:01 | N/A | | | 98.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Самолет1P5 | 19:00:01 | 100.94 | +1.19 | +1.19% | 99.75 | 99.57 | 99.57 | 101.17 | 99.94 | 8 | 7 995 | 4
| Самолет1P6 | 19:00:01 | 99.31 | +0.31 | +0.31% | 99 | 99.18 | 98.74 | 99.33 | 99.27 | 629 | 624 395 | 26
| СамолетP11 | 19:00:01 | 99.35 | 0 | 0% | 99.35 | 99.33 | 99.21 | 99.4 | 99.34 | 6 823 | 6 777 868 | 302
| СамолетP12 | 19:00:01 | 99.32 | +0.5 | +0.51% | 98.82 | 99.08 | 98.9 | 99.34 | 99.11 | 7 913 | 7 842 567 | 455
| СамолетP13 | 19:00:01 | 89.3 | +0.05 | +0.06% | 89.25 | 89.34 | 89.04 | 89.46 | 89.32 | 17 155 | 15 323 400 | 1 027
| СамолетP14 | 19:00:02 | 85.66 | −0.02 | −0.02% | 85.68 | 85.11 | 85.11 | 85.84 | 85.6 | 16 200 | 13 867 322 | 284
| СамолетP15 | 19:00:02 | 96.41 | +2.46 | +2.62% | 93.95 | 95.99 | 95.99 | 96.44 | 96.18 | 2 747 | 2 642 176 | 396
| СамолетP16 | 19:00:02 | 106.99 | +1.04 | +0.98% | 105.95 | 106.59 | 106.3 | 107.5 | 106.64 | 16 610 | 17 712 927 | 722
| СаратНПЗ | 19:00:02 | 8 400 | −300 | −3.45% | 8 700 | 8 400 | 8 400 | 8 400 | 8 400 | 2 | 16 800 | 2
| СаратНПЗ-п | 19:00:02 | 7 860 | −20 | −0.25% | 7 880 | 7 840 | 7 720 | 7 940 | 7 860 | 303 | 2 382 220 | 126
| СаратЭн-ао | 19:00:02 | 0.424 | +0.005 | +1.19% | 0.419 | 0.421 | 0.42 | 0.424 | 0.421 | 90 000 | 37 850 | 3
| СаратЭн-ап | 19:00:02 | 0.225 | −0.009 | −3.85% | 0.234 | 0.2225 | 0.22 | 0.226 | 0.2225 | 300 000 | 66 795 | 20
| Сахэнер ао | 19:00:02 | 3.275 | −0.09 | −2.67% | 3.365 | 3.27 | 3.23 | 3.28 | 3.275 | 13 200 | 43 208 | 21
| СБ СекьюрА | 19:00:02 | 100.18 | −0.02 | −0.02% | 100.2 | 100.11 | 100.01 | 100.25 | 100.09 | 2 167 | 1 458 804 | 122
| Сбер Sb20R | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb25R | 19:00:01 | 92.77 | +0.97 | +1.06% | 91.8 | 92.3 | 92.3 | 92.87 | 92.51 | 274 | 253 487 | 70
| Сбер Sb26R | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb27R | 22:53:15 | 91.38 | +0.42 | +0.46% | 90.96 | 91.41 | 91.23 | 91.41 | 91.37 | 1 564 | 1 429 037 | 152
| Сбер Sb28R | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb29R | 19:00:01 | 91.47 | +0.44 | +0.48% | 91.03 | 92.48 | 91.09 | 92.79 | 91.54 | 528 | 483 342 | 88
| Сбер Sb30R | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb34R | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb36R | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb38R | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb39R | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb44R | 19:00:01 | 92.55 | +0.16 | +0.17% | 92.39 | 92.6 | 92.42 | 92.63 | 92.55 | 5 427 | 5 022 764 | 289
| Сбер Sb47R | 19:00:02 | 98.22 | −0.83 | −0.84% | 99.05 | 98.45 | 98.21 | 98.66 | 98.36 | 213 | 209 499 | 44
| Сбер Sb48R | 19:00:02 | 99.04 | −0.46 | −0.46% | 99.5 | 99.18 | 98.95 | 99.21 | 99.07 | 400 | 396 273 | 50
| Сбер SbD2R | 22:54:00 | 54.89 | +0.48 | +0.88% | 54.41 | 54.46 | 53.71 | 54.89 | 54.47 | 1 750 | 953 164 | 175
| Сбер SbD3R | 22:51:13 | 53.68 | +1 | +1.90% | 52.68 | 53.88 | 53.21 | 53.88 | 53.64 | 1 902 | 1 020 213 | 226
| Сбер SbD4R | 22:51:14 | 52 | +1.15 | +2.26% | 50.85 | 51.7 | 51.61 | 52 | 51.82 | 5 457 | 2 828 065 | 285
| Сбер SbD5R | 22:50:59 | 51.56 | +1.3 | +2.59% | 50.26 | 51.16 | 51.01 | 51.73 | 51.42 | 21 523 | 11 067 813 | 614
| Сбер SbD6R | 19:00:02 | 50.49 | +1.42 | +2.89% | 49.07 | 50.57 | 50.3 | 50.57 | 50.48 | 3 802 | 1 919 385 | 220
| Сбер2СУБ2R | 19:00:01 | N/A | | | 81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер2СУБ3R | 19:00:01 | N/A | | | 76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберCIB857 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбербанк | 22:54:00 | 310.24 | −2.99 | −0.95% | 313.23 | 313.28 | 309.53 | 313.39 | 311 | 13 096 530 | 4 072 974 111 | 43 866
| Сбербанк-п | 22:54:00 | 308.16 | −3.13 | −1.01% | 311.29 | 311.12 | 307.71 | 311.39 | 308.91 | 1 121 010 | 346 294 900 | 7 502
| СберИОС119 | 19:00:01 | N/A | | | 72.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС253 | 02.06.2025 18:59:59 | 99.9 | −0.09 | −0.09% | 99.99 | 99.9 | 99.9 | 99.9 | 99.9 | 700 | 699 300 | 1
| СберИОС256 | 09.06.2025 18:59:59 | N/A | | | 104.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС257 | 02.06.2025 18:39:55 | N/A | | | 132.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС264 | 19:00:01 | N/A | | | 96.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС265 | 19:00:01 | N/A | | | 135.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС270 | 19:00:01 | 99.4 | +0.41 | +0.41% | 98.99 | 99.4 | 99.4 | 99.4 | 99.4 | 5 | 4 970 | 1
| СберИОС272 | 18:39:58 | N/A | | | 105.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС273 | 19:00:01 | 106.6 | +3.7 | +3.60% | 102.9 | 106.6 | 106.6 | 106.6 | 106.6 | 500 | 533 000 | 1
| СберИОС274 | 19:00:01 | 99 | +0.6 | +0.61% | 98.4 | 99 | 99 | 99 | 99 | 494 | 489 060 | 1
| СберИОС276 | 18:39:58 | N/A | | | 122.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС277 | 18:39:58 | N/A | | | 103.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС279 | 18:39:58 | 104.9 | +1.69 | +1.64% | 103.21 | 104.9 | 104.9 | 104.9 | 104.9 | 2 122 | 2 225 978 | 1
| СберИОС280 | 19:00:01 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС282 | 19:00:01 | N/A | | | 96.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС283 | 19:00:01 | N/A | | | 101.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС285 | 19:00:01 | N/A | | | 95.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС286 | 19:00:01 | 117.5 | +0.8 | +0.69% | 116.7 | 117.5 | 117.5 | 117.5 | 117.5 | 41 | 48 175 | 1
| СберИОС287 | 18:39:58 | N/A | | | 103.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС288 | 19:00:01 | N/A | | | 97.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС291 | 18:39:59 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС292 | 19:00:01 | 139.8 | +2.09 | +1.52% | 137.71 | 139.8 | 139.8 | 139.8 | 139.8 | 505 | 705 990 | 1
| СберИОС293 | 19:00:01 | N/A | | | 109.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС294 | 18:39:58 | 95 | −1.8 | −1.86% | 96.8 | 95 | 95 | 95 | 95 | 10 | 9 500 | 1
| СберИОС295 | 19:00:01 | 100 | +0.9 | +0.91% | 99.1 | 100 | 100 | 100 | 100 | 25 | 25 000 | 1
| СберИОС296 | 19:00:01 | N/A | | | 96.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС297 | 19:00:01 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС298 | 19:00:01 | N/A | | | 95.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС301 | 19:00:01 | N/A | | | 95.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС302 | 19:00:01 | N/A | | | 95.41 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС304 | 19:00:01 | 128.6 | +1.8 | +1.42% | 126.8 | 128.6 | 128.6 | 128.6 | 128.6 | 1 043 | 1 341 298 | 1
| СберИОС305 | 19:00:01 | 125.8 | +1 | +0.80% | 124.8 | 125.8 | 125.8 | 125.8 | 125.8 | 2 300 | 2 893 400 | 2
| СберИОС306 | 19:00:01 | N/A | | | 99.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС307 | 18:39:58 | N/A | | | 100.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС308 | 18:39:58 | N/A | | | 98.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС309 | 18:39:59 | N/A | | | 97.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС310 | 18:50:05 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС311 | 19:00:01 | N/A | | | 94.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС312 | 19:00:01 | N/A | | | 89.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС314 | 18:39:58 | N/A | | | 107.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС315 | 19:00:01 | 94.7 | +0.59 | +0.63% | 94.11 | 94.7 | 94.7 | 94.7 | 94.7 | 400 | 378 800 | 1
| СберИОС316 | 19:00:01 | N/A | | | 91.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС318 | 19:00:01 | 127.6 | +1.2 | +0.95% | 126.4 | 127.6 | 127.6 | 127.6 | 127.6 | 1 002 | 1 278 552 | 3
| СберИОС319 | 19:00:01 | N/A | | | 122.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС320 | 18:39:59 | N/A | | | 105.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС321 | 18:39:59 | N/A | | | 99.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС323 | 19:00:01 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС324 | 19:00:01 | N/A | | | 92.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС327 | 19:00:01 | N/A | | | 94.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС329 | 18:50:05 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС330 | 18:50:05 | N/A | | | 98.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС331 | 18:50:05 | N/A | | | 97.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС332 | 18:39:58 | N/A | | | 100.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС333 | 18:39:58 | N/A | | | 96.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС336 | 19:00:01 | N/A | | | 91.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС338 | 19:00:01 | N/A | | | 121.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС340 | 19:00:01 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС341 | 19:00:01 | N/A | | | 93.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС342 | 18:39:58 | N/A | | | 123.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС343 | 19:00:01 | N/A | | | 102.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС345 | 19:00:01 | N/A | | | 92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС346 | 19:00:01 | N/A | | | 93.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС348 | 18:39:58 | N/A | | | 89.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС349 | 19:00:01 | 95.7 | +8.89 | +10.24% | 86.81 | 95.7 | 95.7 | 95.7 | 95.7 | 500 | 478 500 | 1
| СберИОС351 | 18:39:59 | N/A | | | 94.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС352 | 18:39:59 | N/A | | | 101.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС353 | 19:00:01 | N/A | | | 97.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС354 | 19:00:01 | N/A | | | 96.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС355 | 19:00:01 | N/A | | | 89.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС356 | 19:00:01 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС357 | 19:00:01 | N/A | | | 91.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС358 | 19:00:01 | N/A | | | 91.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС359 | 19:00:01 | N/A | | | 98.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС360 | 19:00:01 | N/A | | | 87.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС363 | 19:00:01 | N/A | | | 90.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС364 | 19:00:01 | N/A | | | 97.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС366 | 19:00:01 | N/A | | | 92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС367 | 19:00:01 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС368 | 18:50:05 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС369 | 18:50:05 | N/A | | | 90.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС370 | 18:39:58 | N/A | | | 97.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС373 | 19:00:01 | N/A | | | 94.78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС374 | 18:39:58 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС375 | 19:00:01 | N/A | | | 91.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС376 | 19:00:01 | N/A | | | 96.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС377 | 18:39:59 | N/A | | | 92.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС378 | 18:39:59 | N/A | | | 86.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС380 | 19:00:01 | 104.5 | −1.1 | −1.04% | 105.6 | 104.5 | 104.5 | 104.5 | 104.5 | 100 | 104 500 | 1
| СберИОС382 | 19:00:01 | N/A | | | 103.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС383 | 18:39:58 | N/A | | | 97.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС384 | 18:50:05 | N/A | | | 93.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС385 | 19:00:01 | N/A | | | 97.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС386 | 18:39:58 | N/A | | | 91.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС387 | 19:00:01 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС389 | 19:00:01 | N/A | | | 82.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС390 | 19:00:01 | N/A | | | 86.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС391 | 19:00:01 | N/A | | | 88.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС392 | 19:00:01 | N/A | | | 83.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС393 | 18:39:58 | N/A | | | 110.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС394 | 19:00:01 | N/A | | | 116.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС396 | 19:00:01 | N/A | | | 104.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС399 | 19:00:01 | N/A | | | 91.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС401 | 19:00:01 | N/A | | | 79.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС402 | 18:39:58 | N/A | | | 82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС404 | 18:50:05 | N/A | | | 100.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС405 | 19:00:01 | N/A | | | 93.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС408 | 19:00:01 | N/A | | | 86.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС409 | 19:00:01 | N/A | | | 79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС410 | 19:00:01 | N/A | | | 86.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС412 | 19:00:01 | N/A | | | 101.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС413 | 19:00:01 | N/A | | | 83.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС414 | 19:00:01 | N/A | | | 66.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС416 | 19:00:01 | N/A | | | 70.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС417 | 18:39:59 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС418 | 19:00:01 | N/A | | | 109 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС419 | 19:00:01 | N/A | | | 87 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС420 | 19:00:01 | N/A | | | 82.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС421 | 19:00:01 | N/A | | | 86.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС423 | 19:00:01 | N/A | | | 86.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС425 | 19:00:01 | N/A | | | 69.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС426 | 19:00:01 | N/A | | | 77.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС429 | 19:00:01 | N/A | | | 95.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС430 | 19:00:01 | N/A | | | 79.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС431 | 19:00:01 | N/A | | | 85.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС432 | 19:00:01 | N/A | | | 91.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС433 | 19:00:01 | N/A | | | 92.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС435 | 19:00:01 | N/A | | | 86.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС436 | 19:00:01 | N/A | | | 98.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС437 | 18:39:58 | N/A | | | 130.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС438 | 19:00:01 | N/A | | | 120.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС439 | 19:00:01 | N/A | | | 75.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС440 | 19:00:01 | N/A | | | 77.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС442 | 19:00:01 | N/A | | | 82.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС445 | 19:00:01 | N/A | | | 91.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС446 | 19:00:01 | N/A | | | 125.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС447 | 19:00:01 | N/A | | | 65.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС449 | 19:00:01 | N/A | | | 61.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС450 | 19:00:01 | N/A | | | 84.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС454 | 19:00:01 | N/A | | | 87.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС455 | 19:00:01 | N/A | | | 55.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС456 | 18:39:58 | N/A | | | 97.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС457 | 18:39:58 | N/A | | | 116.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС458 | 19:00:01 | N/A | | | 61.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС460 | 19:00:01 | N/A | | | 81.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС461 | 19:00:01 | N/A | | | 61.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС462 | 19:00:01 | N/A | | | 84.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС463 | 18:39:58 | N/A | | | 80.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС464 | 19:00:01 | N/A | | | 62.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС465 | 19:00:01 | N/A | | | 78.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС467 | 19:00:01 | N/A | | | 65.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС468 | 19:00:01 | N/A | | | 75.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС469 | 18:39:58 | N/A | | | 78.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС470 | 19:00:01 | N/A | | | 59.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС471 | 19:00:01 | N/A | | | 81.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС472 | 19:00:01 | N/A | | | 78.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС473 | 19:00:01 | N/A | | | 67 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС476 | 19:00:01 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС477 | 18:39:59 | 108.6 | +3.6 | +3.43% | 105 | 108.6 | 108.6 | 108.6 | 108.6 | 771 | 837 306 | 1
| СберИОС478 | 19:00:01 | N/A | | | 77.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС479 | 19:00:01 | N/A | | | 78.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС480 | 19:00:01 | N/A | | | 65.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС481 | 19:00:01 | N/A | | | 88.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС482 | 19:00:01 | N/A | | | 75.52 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС484 | 18:50:05 | N/A | | | 107.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС485 | 19:00:01 | N/A | | | 79.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС486 | 19:00:01 | N/A | | | 61.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС488 | 19:00:01 | N/A | | | 75.12 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС489 | 18:39:58 | N/A | | | 97.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС490 | 18:39:59 | N/A | | | 110.11 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС491 | 19:00:01 | N/A | | | 80.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС492 | 19:00:01 | N/A | | | 77.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС493 | 19:00:01 | N/A | | | 74.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС495 | 19:00:01 | N/A | | | 76.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС496 | 19:00:01 | N/A | | | 80.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС497 | 19:00:01 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС498 | 19:00:01 | N/A | | | 64.77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС500 | 19:00:01 | N/A | | | 85.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС501 | 19:00:01 | 115.8 | +2 | +1.76% | 113.8 | 115.8 | 115.8 | 115.8 | 115.8 | 142 | 164 436 | 1
| СберИОС502 | 19:00:01 | N/A | | | 76.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС503 | 19:00:01 | 76.5 | +0.9 | +1.19% | 75.6 | 76.5 | 76.5 | 76.5 | 76.5 | 400 | 306 000 | 1
| СберИОС504 | 19:00:01 | N/A | | | 74.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС506 | 19:00:01 | N/A | | | 76.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС507 | 19:00:01 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС509 | 18:39:59 | N/A | | | 110 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС510 | 19:00:01 | 85.6 | −2 | −2.28% | 87.6 | 94.99 | 85.6 | 94.99 | 90.22 | 8 | 7 217 | 4
| СберИОС511 | 19:00:01 | N/A | | | 74.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС512 | 19:00:01 | N/A | | | 110.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС513 | 19:00:01 | N/A | | | 67.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС514 | 19:00:01 | N/A | | | 131.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС515 | 19:00:01 | N/A | | | 85.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС516 | 19:00:01 | N/A | | | 106.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС522 | 19:00:01 | N/A | | | 75.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС523 | 19:00:01 | N/A | | | 133.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС524 | 19:00:01 | N/A | | | 93.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС525 | 19:00:01 | N/A | | | 75.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС526 | 19:00:01 | N/A | | | 77.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС527 | 19:00:01 | N/A | | | 80.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС528 | 19:00:01 | N/A | | | 90.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС529 | 19:00:01 | N/A | | | 96.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС530 | 19:00:01 | N/A | | | 95.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС531 | 19:00:01 | N/A | | | 97.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС533 | 19:00:01 | N/A | | | 94.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС534 | 19:00:01 | N/A | | | 97.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС535 | 19:00:01 | N/A | | | 105.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС536 | 19:00:01 | N/A | | | 98.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС538 | 19:00:01 | N/A | | | 92.56 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС540 | 19:00:01 | N/A | | | 115.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС542 | 19:00:01 | N/A | | | 149.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС544 | 19:00:01 | N/A | | | 111.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС547 | 19:00:01 | N/A | | | 92.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС551 | 19:00:01 | N/A | | | 107 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС553 | 19:00:01 | N/A | | | 109.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС556 | 19:00:01 | N/A | | | 96.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС557 | 19:00:01 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС559 | 19:00:01 | N/A | | | 110.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС560 | 19:00:01 | N/A | | | 107.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС561 | 19:00:01 | N/A | | | 94.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС566 | 19:00:01 | N/A | | | 79.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС567 | 19:00:01 | N/A | | | 81.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС568 | 19:00:01 | N/A | | | 110.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС570 | 19:00:01 | N/A | | | 81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС573 | 19:00:01 | N/A | | | 89.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС574 | 19:00:01 | N/A | | | 77.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС577 | 19:00:01 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС578 | 19:00:01 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС579 | 19:00:01 | 72.41 | −1.79 | −2.41% | 74.2 | 72.41 | 72.41 | 72.41 | 72.41 | 250 | 181 025 | 1
| СберИОС580 | 19:00:01 | N/A | | | 74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС581 | 19:00:01 | N/A | | | 85.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС582 | 19:00:01 | N/A | | | 74.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС584 | 19:00:01 | N/A | | | 99.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС585 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС586 | 19:00:01 | N/A | | | 88.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС588 | 19:00:01 | N/A | | | 78.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС590 | 19:00:01 | N/A | | | 80.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС591 | 19:00:01 | N/A | | | 76.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС595 | 19:00:01 | N/A | | | 84.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС596 | 19:00:01 | N/A | | | 106.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС598 | 19:00:01 | N/A | | | 77.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС599 | 19:00:01 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС601 | 19:00:01 | 77 | +5.8 | +8.15% | 71.2 | 78.46 | 69.62 | 78.46 | 75.87 | 4 | 3 035 | 4
| СберИОС602 | 19:00:01 | 91.8 | −1.8 | −1.92% | 93.6 | 91.81 | 91.8 | 91.81 | 91.8 | 144 | 132 192 | 2
| СберИОС603 | 19:00:01 | N/A | | | 69.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС604 | 19:00:01 | N/A | | | 73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС605 | 19:00:01 | N/A | | | 75.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС607 | 18:39:59 | N/A | | | 147.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС608 | 19:00:01 | N/A | | | 115.08 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС609 | 19:00:01 | N/A | | | 73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС610 | 19:00:01 | N/A | | | 70.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС611 | 19:00:01 | N/A | | | 88.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС612 | 19:00:02 | N/A | | | 68.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС614 | 18:39:58 | N/A | | | 147.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС615 | 19:00:02 | 89.5 | −2.9 | −3.14% | 92.4 | 89.51 | 89.5 | 89.51 | 89.5 | 1 464 | 1 310 280 | 2
| СберИОС616 | 19:00:02 | N/A | | | 65.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС617 | 19:00:02 | N/A | | | 65.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС618 | 19:00:02 | N/A | | | 92.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС620 | 19:00:02 | N/A | | | 94.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС621 | 19:00:02 | 89.9 | −1.1 | −1.21% | 91 | 89.9 | 89.9 | 89.9 | 89.9 | 250 | 224 750 | 1
| СберИОС622 | 19:00:02 | N/A | | | 92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС623 | 19:00:02 | N/A | | | 62.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС625 | 19:00:02 | N/A | | | 91.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС626 | 19:00:02 | N/A | | | 78.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС627 | 19:00:02 | N/A | | | 91.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС628 | 19:00:02 | N/A | | | 90.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС629 | 19:00:02 | N/A | | | 80.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС630 | 19:00:02 | N/A | | | 82.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС631 | 19:00:02 | N/A | | | 65.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС632 | 19:00:02 | N/A | | | 91.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС633 | 19:00:02 | 89.3 | −2.8 | −3.04% | 92.1 | 89.31 | 89.3 | 89.31 | 89.31 | 2 | 1 786 | 2
| СберИОС634 | 19:00:02 | N/A | | | 71.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС635 | 19:00:02 | N/A | | | 103.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС636 | 19:00:02 | N/A | | | 94.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС637 | 19:00:02 | N/A | | | 98.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС638 | 19:00:02 | N/A | | | 90.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС639 | 19:00:02 | N/A | | | 115.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС640 | 18:39:59 | N/A | | | 110.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС641 | 19:00:02 | N/A | | | 93.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС642 | 19:00:02 | N/A | | | 109.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС643 | 19:00:02 | N/A | | | 103.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС644 | 19:00:02 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС646 | 18:39:58 | N/A | | | 106.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС647 | 19:00:02 | N/A | | | 87.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС648 | 19:00:02 | N/A | | | 88.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС649 | 19:00:02 | N/A | | | 82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС651 | 18:39:58 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС654 | 19:00:02 | N/A | | | 102.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС655 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС656 | 19:00:02 | N/A | | | 87 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС657 | 18:39:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС659 | 19:00:02 | N/A | | | 108.72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС660 | 18:39:58 | N/A | | | 104.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС661 | 19:00:02 | N/A | | | 124.12 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС662 | 19:00:02 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС663 | 18:39:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС664 | 19:00:02 | N/A | | | 97.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС665 | 19:00:02 | N/A | | | 106.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС666 | 19:00:02 | N/A | | | 105.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС667 | 18:39:58 | N/A | | | 107.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС668 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС669 | 19:00:02 | 92.98 | +6.58 | +7.62% | 86.4 | 92.98 | 92.98 | 92.98 | 92.98 | 1 | 930 | 1
| СберИОС670 | 19:00:02 | N/A | | | 101.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС671 | 19:00:02 | N/A | | | 99.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС672 | 19:00:02 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС673 | 18:39:58 | N/A | | | 91.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС674 | 19:00:02 | N/A | | | 80.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС675 | 18:39:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС676 | 19:00:02 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС677 | 19:00:02 | N/A | | | 96.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС678 | 19:00:02 | N/A | | | 91.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС679 | 18:39:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС680 | 19:00:02 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС681 | 19:00:02 | N/A | | | 97.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС682 | 19:00:02 | N/A | | | 100.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС683 | 19:00:02 | 85 | −1.9 | −2.19% | 86.9 | 85 | 85 | 85 | 85 | 950 | 807 500 | 1
| СберИОС684 | 19:00:02 | N/A | | | 95.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС685 | 19:00:02 | 94.91 | −0.69 | −0.72% | 95.6 | 94.91 | 94.91 | 94.91 | 94.91 | 40 | 37 964 | 3
| СберИОС686 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС687 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС688 | 19:00:02 | N/A | | | 101.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС689 | 19:00:02 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС691 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС692 | 19:00:02 | N/A | | | 133 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС693 | 19:00:02 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС694 | 19:00:02 | 90.94 | −3.96 | −4.17% | 94.9 | 90.94 | 90.94 | 90.94 | 90.94 | 5 | 4 547 | 1
| СберИОС695 | 19:00:02 | N/A | | | 100.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС696 | 19:00:02 | N/A | | | 99.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС697 | 19:00:02 | N/A | | | 97.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС698 | 19:00:02 | N/A | | | 99.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС699 | 19:00:02 | N/A | | | 100.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС700 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС701 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС703 | 19:00:02 | N/A | | | 98.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС704 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС705 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС706 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС707 | 19:00:02 | N/A | | | 100.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС708 | 19:00:02 | 100.5 | −0.3 | −0.30% | 100.8 | 100.5 | 100.5 | 100.5 | 100.5 | 1 | 1 005 | 1
| СберИОС710 | 19:00:02 | N/A | | | 104.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС711 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС712 | 19:00:02 | 100.05 | +0.09 | +0.09% | 99.96 | 100.05 | 100.05 | 100.07 | 100.06 | 12 | 12 007 | 4
| СберИОС716 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС723 | 18:39:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P2 | 19:00:02 | N/A | | | 101.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P4 | 19:00:02 | N/A | | | 96.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P6 | 19:00:02 | N/A | | | 97.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P7 | 19:00:02 | N/A | | | 107.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P8 | 19:00:02 | N/A | | | 107.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1P9 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберКИБ1Р3 | 19:00:02 | N/A | | | 100.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB125 | 19:00:01 | 62.5 | −24.5 | −28.16% | 87 | 62.4 | 62.4 | 62.5 | 62.4 | 71 | 44 305 | 2
| СберСIB126 | 19:00:01 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB223 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB274 | 19:00:01 | N/A | | | 112.16 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB453 | 19:00:01 | 87.5 | −1.65 | −1.85% | 89.15 | 87.51 | 87.5 | 87.51 | 87.5 | 54 | 47 250 | 3
| СберСIB532 | 19:00:01 | N/A | | | 101.54 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB543 | 19:00:01 | N/A | | | 88.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB608 | 10.06.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB615 | 19:00:01 | 12.5 | +2.4 | +23.76% | 10.1 | 10.9 | 10.9 | 12.5 | 12.34 | 60 | 7 404 | 5
| СберСIB617 | 18:39:58 | N/A | | | 100.57 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB618 | 19:00:01 | N/A | | | 99.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB619 | 18:39:58 | N/A | | | 100.74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB711 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB712 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB713 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB714 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB773 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB781 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB783 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB784 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB785 | 19:00:01 | N/A | | | 124.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB786 | 19:00:01 | N/A | | | 110.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB787 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB788 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB789 | 19:00:01 | N/A | | | 110.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB791 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB794 | 19:00:02 | N/A | | | 100.92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB795 | 19:00:02 | N/A | | | 100.32 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB796 | 18:39:58 | N/A | | | 102.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB797 | 19:00:02 | N/A | | | 99.54 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB798 | 19:00:02 | N/A | | | 100.57 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB799 | 19:00:02 | N/A | | | 110.37 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB800 | 19:00:02 | N/A | | | 100.42 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB801 | 19:00:02 | N/A | | | 107.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB802 | 19:00:02 | N/A | | | 101.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB809 | 10.06.2025 19:00:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB837 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB842 | 19:00:02 | N/A | | | 84.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB858 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB859 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB860 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB881 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB882 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB883 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB931 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB932 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB933 | 19:00:02 | N/A | | | 115.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB936 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB941 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB942 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB951 | 19:00:02 | N/A | | | 60.28 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB956 | 19:00:02 | N/A | | | 93.57 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB957 | 19:00:02 | N/A | | | 84.26 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB959 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB960 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB964 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB965 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB967 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB996 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберСIB997 | 19:00:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P10 | 19:00:02 | N/A | | | 109.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P100 | 19:00:02 | N/A | | | 85.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P101 | 19:00:02 | N/A | | | 110 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P102 | 19:00:02 | N/A | | | 101.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P103 | 19:00:02 | N/A | | | 100.46 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P104 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P105 | 19:00:02 | N/A | | | 98.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P106 | 19:00:02 | N/A | | | 94.62 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P107 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P108 | 18:39:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P110 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P111 | 19:00:02 | N/A | | | 97.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P112 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P113 | 06.06.2025 18:40:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P114 | 18:39:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P12 | 19:00:02 | N/A | | | 104.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P13 | 19:00:02 | N/A | | | 103.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P15 | 19:00:02 | N/A | | | 97.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P16 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P20 | 19:00:02 | N/A | | | 124 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P21 | 19:00:02 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P22 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P23 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P24 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P25 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P26 | 19:00:02 | N/A | | | 98.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P27 | 19:00:02 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P28 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P29 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P35 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P38 | 18:39:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P39 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P95 | 19:00:02 | N/A | | | 91.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P96 | 19:00:02 | N/A | | | 101.41 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P97 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P98 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СбКИБ1P99 | 19:00:02 | N/A | | | 100.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СвердлОб4 | 19:00:01 | 98.22 | +1.79 | +1.86% | 96.43 | 99.56 | 97.45 | 99.56 | 98.06 | 16 | 3 138 | 12
| СвердлОбл5 | 19:00:01 | 93.83 | +1.43 | +1.55% | 92.4 | 93.95 | 93.83 | 93.98 | 93.92 | 17 | 1 597 | 8
| СвердлОбл6 | 19:00:01 | 91.4 | +1.13 | +1.25% | 90.27 | 91.59 | 91.4 | 91.59 | 91.46 | 6 | 2 744 | 4
| СвердлОбл7 | 19:00:01 | 99.48 | +0.35 | +0.35% | 99.13 | 99.48 | 99.48 | 99.8 | 99.64 | 842 | 209 734 | 56
| СвердлОбл8 | 19:00:01 | 90.46 | +0.86 | +0.96% | 89.6 | 92.13 | 90.06 | 92.13 | 90.43 | 38 | 34 365 | 17
| СвердлОбл9 | 19:00:01 | 87.38 | −0.1 | −0.11% | 87.48 | 88.27 | 86.96 | 88.27 | 87.32 | 6 | 3 143 | 5
| Светофор | 19:00:02 | 13.15 | −0.85 | −6.07% | 14 | 13.2 | 12.9 | 13.7 | 13.3 | 307 071 | 4 081 021 | 2 698
| Светофор п | 19:00:02 | 21.5 | +0.25 | +1.18% | 21.25 | 21.25 | 20.9 | 21.65 | 21.45 | 301 560 | 6 461 115 | 2 201
| СветофорП2 | 19:00:01 | 99.18 | +0.68 | +0.69% | 98.5 | 99.47 | 98.94 | 99.47 | 99.34 | 19 | 7 549 | 6
| СГ Рус1P1 | 19:00:02 | 100.39 | −0.41 | −0.41% | 100.8 | 100.39 | 100.39 | 100.39 | 100.39 | 9 | 9 035 | 2
| СГБ 01 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| СГБ 02 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| СГБ 03 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| СДЭКГлБП01 | 19:00:01 | 90.8 | +0.39 | +0.43% | 90.41 | 92.5 | 89.76 | 92.59 | 91.06 | 416 | 265 155 | 79
| СеверстБ06 | 22:50:39 | 93.85 | +0.15 | +0.16% | 93.7 | 94.64 | 93.29 | 95.29 | 93.91 | 257 | 241 353 | 40
| СеверстБ07 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СевСт-ао | 22:54:00 | 983.2 | −69 | −6.56% | 1 052.2 | 991 | 981.8 | 1 004.6 | 991 | 290 098 | 287 459 167 | 8 105
| Сегежа | 22:54:03 | 1.557 | −0.048 | −2.99% | 1.605 | 1.578 | 1.546 | 1.591 | 1.564 | 63 758 900 | 99 707 201 | 6 221
| Сегежа2P1R | 19:00:01 | 82.33 | +1.18 | +1.45% | 81.15 | 82.4 | 82 | 82.72 | 82.44 | 437 | 360 254 | 27
| Сегежа2P2R | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сегежа2P3R | 19:00:01 | 91.24 | +0.98 | +1.09% | 90.26 | 90.3 | 90.29 | 91.53 | 90.95 | 22 | 20 010 | 13
| Сегежа2P4R | 19:00:01 | 87.54 | +2.22 | +2.60% | 85.32 | 86.68 | 85.38 | 87.84 | 86.43 | 413 | 356 950 | 53
| Сегежа2P5R | 19:00:01 | 91.59 | +1.69 | +1.88% | 89.9 | 91.79 | 91.29 | 91.84 | 91.43 | 865 | 790 870 | 51
| Сегежа2P6R | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сегежа3P1R | 19:00:01 | 95.25 | +0.2496 | +0.26% | 95.0004 | 93.0076 | 93.0076 | 95.25 | 95.3058 | 70 | 726 316 | 20
| Сегежа3P2R | 19:00:01 | 101.05 | +0.25 | +0.25% | 100.8 | 101.21 | 101.02 | 101.6 | 101.36 | 184 | 186 496 | 30
| Сегежа3P3R | 19:00:01 | 90.22 | −0.37 | −0.41% | 90.59 | 90.04 | 89.63 | 90.35 | 90.17 | 146 | 131 651 | 13
| Сегежа3P4R | 19:00:02 | 89.38 | −0.62 | −0.69% | 90 | 89.06 | 88.99 | 89.38 | 89.01 | 375 | 333 787 | 11
| Сегежа3P5R | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Селигдар | 22:54:00 | 45.5 | −0.88 | −1.90% | 46.38 | 45.14 | 45.12 | 46.32 | 45.82 | 2 027 740 | 92 918 437 | 10 632
| Селигдар1Р | 19:00:01 | 96.63 | +0.09 | +0.09% | 96.54 | 96.39 | 96.24 | 96.63 | 96.42 | 1 750 | 1 687 331 | 121
| Селигдар2Р | 19:00:02 | 106.89 | +0.91 | +0.86% | 105.98 | 106.59 | 106.2 | 106.99 | 106.7 | 5 326 | 5 682 864 | 384
| Селигдар3Р | 19:00:02 | 106.15 | +1.22 | +1.16% | 104.93 | 106.02 | 105.45 | 106.15 | 106 | 15 752 | 16 696 775 | 808
| СЕЛЛСерв02 | 19:00:01 | 93.28 | +1.38 | +1.50% | 91.9 | 92.3 | 92.3 | 93.28 | 92.83 | 139 | 129 039 | 23
| СЕЛЛСерв1 | 19:00:01 | 102.45 | +1.07 | +1.06% | 101.38 | 102 | 101.99 | 102.45 | 102.37 | 239 | 244 658 | 59
| СЕРГВ БО-1 | 19:00:02 | 95.5 | +2.65 | +2.85% | 92.85 | 93.44 | 93.44 | 95.5 | 94.46 | 558 | 527 107 | 21
| СЗА БО-01 | 19:00:02 | 106.9 | +2.67 | +2.56% | 104.23 | 106.45 | 106.45 | 107 | 106.78 | 163 | 174 052 | 24
| СЗА БО-02 | 19:00:02 | 101.5 | +0.05 | +0.05% | 101.45 | 101.21 | 101.2 | 101.5 | 101.35 | 950 | 962 833 | 30
| СЗКК 03 | 19:00:01 | 91.68 | +0.45 | +0.49% | 91.23 | 93.98 | 91.68 | 93.98 | 93.29 | 9 | 5 391 | 5
| СЗКК 04 | 19:00:01 | 92.42 | +0.19 | +0.21% | 92.23 | 94.99 | 92.42 | 95 | 94.14 | 3 | 1 813 | 3
| СИБАВТО1Р1 | 19:00:01 | 90.63 | +0.07 | +0.08% | 90.56 | 90.66 | 90.34 | 90.66 | 90.42 | 137 | 123 882 | 22
| СИБАВТО1Р2 | 19:00:01 | 73.02 | +0.05 | +0.07% | 72.97 | 72.69 | 72.32 | 73.02 | 72.54 | 422 | 290 827 | 45
| СИБАВТО1Р3 | 19:00:01 | 81.95 | +0.22 | +0.27% | 81.73 | 81.96 | 81.18 | 81.96 | 81.54 | 251 | 204 674 | 44
| СИБАВТО1Р4 | 19:00:02 | 103.62 | +0.86 | +0.84% | 102.76 | 102.57 | 102.57 | 104.81 | 103.37 | 1 502 | 1 552 587 | 146
| СИБАВТО1Р5 | 19:00:02 | 103.04 | +2.91 | +2.91% | 100.13 | 101.96 | 101.53 | 103.49 | 102.68 | 608 | 624 278 | 118
| СибКХП 1P2 | 19:00:01 | 84.75 | −0.29 | −0.34% | 85.04 | 84.33 | 84.32 | 85.02 | 84.74 | 44 | 37 285 | 13
| СибКХП 1P3 | 19:00:02 | 100.1 | −0.06 | −0.06% | 100.16 | 100.15 | 100.01 | 100.15 | 100.09 | 831 | 831 754 | 73
| СибСтекБ01 | 19:00:02 | 101.68 | +1.7 | +1.70% | 99.98 | 101.65 | 100.8 | 101.9 | 101.54 | 436 | 442 696 | 48
| СибСтекП02 | 19:00:01 | 99.45 | +1.51 | +1.54% | 97.94 | 98.74 | 98.68 | 99.46 | 98.98 | 48 | 71 264 | 12
| СибСтекП03 | 19:00:01 | 101.22 | +0.27 | +0.27% | 100.95 | 101.18 | 100.64 | 101.22 | 101.13 | 548 | 554 184 | 101
| СибСтекП04 | 19:00:01 | 100.97 | +0.97 | +0.97% | 100 | 100.76 | 100.68 | 100.97 | 100.83 | 2 049 | 2 065 990 | 183
| СибурХ Б03 | 19:00:01 | 99.49 | +0.56 | +0.57% | 98.93 | 98.76 | 98.73 | 99.58 | 99.34 | 59 | 58 610 | 14
| СибурХ1Р01 | 19:00:01 | 95.38 | +0.79 | +0.84% | 94.59 | 95.39 | 95.05 | 95.4 | 95.19 | 103 | 98 041 | 35
| СибурХ1Р02 | 22:51:45 | 101.81 | +0.98 | +0.97% | 100.83 | 101.78 | 101.78 | 102.37 | 102.08 | 343 | 350 145 | 59
| СибурХ1Р03 | 22:53:06 | 110.66 | −0.1891 | −0.17% | 110.8491 | 111.145 | 110.1733 | 111.3883 | 110.4997 | 1 871 | 16 333 422 | 343
| СибурХ1Р04 | 19:00:02 | 100.98 | −0.46 | −0.45% | 101.44 | 100.68 | 100.68 | 101 | 100.98 | 153 | 154 499 | 11
| СибурХ1Р05 | 19:00:02 | 100.5 | −0.08 | −0.08% | 100.58 | 100.6 | 100.11 | 100.6 | 100.25 | 602 | 603 509 | 53
| СибурХ1Р06 | 19:00:02 | 100.69 | +0.29 | +0.29% | 100.4 | 100.74 | 100.2 | 100.74 | 100.58 | 53 | 53 309 | 17
| СибурХБО07 | 19:00:01 | N/A | | | 92.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО08 | 19:00:01 | N/A | | | 88.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО09 | 10.06.2025 15:37:50 | N/A | | | 84.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО10 | 11.06.2025 19:00:02 | N/A | | | 80.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО11 | 09.06.2025 18:01:47 | N/A | | | 76.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО12 | 09.06.2025 11:31:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО13 | 09.06.2025 11:31:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО14 | 09.06.2025 11:37:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СИМПЛ1Р01 | 19:00:02 | 101.05 | −0.14 | −0.14% | 101.19 | 101.5 | 100.7 | 101.5 | 100.96 | 404 | 407 896 | 42
| СИМПЛ1Р03 | 19:00:02 | 102.31 | +1.03 | +1.02% | 101.28 | 102.33 | 102.2 | 102.33 | 102.28 | 2 692 | 2 753 347 | 88
| СИМПЛ1Р04 | 19:00:02 | 98.43 | −0.57 | −0.58% | 99 | 98.39 | 97.5 | 99.1 | 97.76 | 6 834 | 6 680 889 | 211
| СИМПЛСК1Р1 | 19:00:01 | 90.29 | −0.36 | −0.40% | 90.65 | 90.2 | 90.01 | 90.36 | 90.27 | 93 | 83 952 | 21
| Синара | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СИНАРАБ1 | 19:00:02 | N/A | | | 96.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Систем1P10 | 19:00:01 | 96.35 | +0.62 | +0.65% | 95.73 | 96 | 96 | 96.37 | 96.19 | 197 | 189 503 | 32
| Систем1P11 | 22:54:03 | 84.09 | +1.8 | +2.19% | 82.29 | 84.74 | 83.5 | 85.19 | 84.28 | 1 337 | 1 126 832 | 105
| Систем1P12 | 19:00:01 | 99.51 | +1.07 | +1.09% | 98.44 | 99.26 | 98.94 | 100.2 | 99.61 | 626 | 623 555 | 66
| Систем1P13 | 22:45:41 | 97.99 | +0.78 | +0.80% | 97.21 | 97.66 | 97.66 | 99.59 | 98.28 | 353 | 346 927 | 67
| Систем1P14 | 22:43:57 | 84.16 | −2.06 | −2.39% | 86.22 | 84.63 | 83.59 | 84.79 | 83.78 | 550 | 460 790 | 28
| Систем1P15 | 19:00:01 | 98.97 | +0.25 | +0.25% | 98.72 | 98.36 | 98.03 | 98.97 | 98.44 | 200 | 196 876 | 31
| Систем1P16 | 19:00:01 | 84.96 | +2.4 | +2.91% | 82.56 | 85.1 | 84.93 | 85.1 | 85.02 | 9 | 7 652 | 5
| Систем1P17 | 19:00:01 | 100.35 | +0.23 | +0.23% | 100.12 | 100.08 | 100.05 | 100.66 | 100.32 | 412 | 413 336 | 80
| Систем1P18 | 19:00:01 | 101.32 | −1.13 | −1.10% | 102.45 | 101.35 | 101.2 | 101.87 | 101.29 | 40 | 40 516 | 11
| Систем1P19 | 22:54:00 | 106.99 | +3.69 | +3.57% | 103.3 | 106.27 | 105.02 | 111.37 | 107.77 | 353 | 380 422 | 51
| Систем1P20 | 19:00:01 | 88.95 | +1.74 | +2.00% | 87.21 | 89.01 | 88.08 | 89.01 | 88.77 | 108 | 95 873 | 22
| Систем1P21 | 19:00:01 | 87.86 | +0.71 | +0.81% | 87.15 | 87.16 | 87.08 | 89 | 87.68 | 145 | 127 137 | 44
| Систем1P22 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Систем1P23 | 19:00:01 | 91.15 | +0.35 | +0.39% | 90.8 | 91.09 | 90.9 | 91.85 | 91.31 | 272 | 248 375 | 27
| Систем1P24 | 19:00:01 | 93.83 | +0.58 | +0.62% | 93.25 | 93.86 | 93.72 | 94.11 | 93.81 | 136 | 127 586 | 24
| Систем1P26 | 22:49:19 | 85.66 | +0.65 | +0.76% | 85.01 | 85.58 | 85.5 | 85.69 | 85.62 | 915 | 783 397 | 61
| Систем1P27 | 22:53:38 | 84.62 | +0.51 | +0.61% | 84.11 | 84.81 | 84.21 | 84.85 | 84.67 | 102 | 86 365 | 23
| Систем1P28 | 22:33:56 | 84.43 | +0.58 | +0.69% | 83.85 | 84.43 | 84.38 | 84.47 | 84.41 | 455 | 384 085 | 28
| Систем1P29 | 22:48:32 | 84.78 | +0.15 | +0.18% | 84.63 | 84.83 | 84.56 | 84.89 | 84.72 | 330 | 279 576 | 62
| Систем1P30 | 22:36:40 | 84.3 | −0.08 | −0.09% | 84.38 | 83.99 | 83.75 | 84.6 | 84.28 | 2 307 | 1 944 253 | 185
| Систем1P31 | 22:36:41 | 83.9 | −0.07 | −0.08% | 83.97 | 83.94 | 83.63 | 84.28 | 83.87 | 4 306 | 3 611 451 | 193
| Систем2P01 | 22:52:15 | 102.65 | −0.14 | −0.14% | 102.79 | 102.29 | 102.1 | 103.92 | 102.62 | 6 345 | 6 511 546 | 593
| Систем2P02 | 19:00:02 | 103.55 | +1.31 | +1.28% | 102.24 | 103.38 | 102.8 | 103.69 | 103.47 | 15 604 | 16 144 770 | 646
| Система ао | 22:54:00 | 15.251 | −1.179 | −7.18% | 16.43 | 15.378 | 15.127 | 15.434 | 15.244 | 24 115 900 | 367 632 207 | 8 223
| Система1P8 | 19:00:01 | 99.99 | +0.85 | +0.86% | 99.14 | 100 | 99.71 | 100.97 | 100.09 | 47 | 47 043 | 8
| Система1P9 | 19:00:01 | 92.37 | +0.79 | +0.86% | 91.58 | 92.38 | 92.35 | 92.53 | 92.45 | 154 | 142 367 | 18
| СистемБ1P1 | 19:00:01 | 98.18 | +0.27 | +0.28% | 97.91 | 98.09 | 98.08 | 98.37 | 98.27 | 84 | 82 543 | 19
| СистемБ1P2 | 19:00:01 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СистемБ1P4 | 19:00:01 | 104.53 | +3.35 | +3.31% | 101.18 | 103.76 | 103.76 | 104.92 | 104.31 | 29 | 30 249 | 11
| СистемБ1P5 | 19:00:01 | 98.21 | −0.54 | −0.55% | 98.75 | 98.92 | 98.21 | 99.05 | 98.81 | 216 | 213 437 | 37
| СистемБ1P6 | 22:40:26 | 86.48 | +0.25 | +0.29% | 86.23 | 87.27 | 86.13 | 87.27 | 86.61 | 160 | 138 580 | 36
| СистемБ1P7 | 19:00:01 | 98.11 | +0.56 | +0.57% | 97.55 | 98.17 | 97.83 | 98.19 | 98.05 | 480 | 470 626 | 86
| Ситимат01 | 10.06.2025 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ситимат02 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматБ1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматБ2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматНН | 06.12.2024 19:00:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитимЮгра1 | 14:06:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сказка 1P1 | 19:00:02 | 99.5 | +1.15 | +1.17% | 98.35 | 100.35 | 99.24 | 100.35 | 99.72 | 130 | 129 630 | 22
| СКБФ 01 | 19:00:01 | 99.44 | −0.3 | −0.30% | 99.74 | 99.05 | 99.05 | 99.44 | 99.3 | 3 | 2 979 | 3
| СКСек1Р-01 | 19:00:02 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СКФ 1Р1CNY | 19:00:01 | 100.464 | +0.564 | +0.56% | 99.9 | 98.5289 | 98.5288 | 100.4948 | 99.6369 | 15 | 162 634 | 4
| СКФ ЗО2028 | 22:53:59 | 92.4556 | −0.8369 | −0.90% | 93.2925 | 92.9495 | 92.4537 | 92.9495 | 92.637 | 13 | 951 416 | 12
| СЛ 002P-01 | 19:00:01 | 92.32 | −0.32 | −0.35% | 92.64 | 92.4 | 92.2 | 92.46 | 92.35 | 950 | 877 324 | 143
| Славнеф1Р1 | 19:00:01 | 102.79 | +2.69 | +2.69% | 100.1 | 102.4 | 102.12 | 102.8 | 102.75 | 45 | 46 237 | 8
| Славнеф1Р2 | 19:00:01 | 94.44 | +4.32 | +4.79% | 90.12 | 93.36 | 93.36 | 94.44 | 93.97 | 25 | 23 493 | 5
| Славнеф1Р3 | 19:00:01 | N/A | | | 93.37 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р3 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р4 | 19:00:01 | 100.96 | +1.46 | +1.47% | 99.5 | 100.95 | 100.5 | 101.84 | 100.72 | 301 | 303 180 | 31
| Славнеф2Р5 | 22:51:01 | 96.89 | +0.69 | +0.72% | 96.2 | 96.87 | 96.26 | 97.49 | 96.69 | 189 | 182 735 | 82
| Славн-ЯНОС | 19:00:02 | 16.25 | +0.1 | +0.62% | 16.15 | 15.9 | 15.9 | 16.25 | 16.1 | 2 800 | 45 125 | 11
| СлавЭКО1Р1 | 19:00:01 | 88.19 | +4.13 | +4.91% | 84.06 | 88.95 | 87 | 89 | 88.06 | 524 | 461 444 | 34
| Слав-ЯНОСп | 19:00:02 | 10.06 | −0.04 | −0.40% | 10.1 | 10.06 | 10 | 10.1 | 10.02 | 10 200 | 102 134 | 21
| СЛДК 1P1 | 19:00:02 | N/A | | | 99.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СМАК БП02 | 19:00:01 | 83.01 | −0.13 | −0.16% | 83.14 | 94.74 | 83.01 | 95 | 86.08 | 44 | 37 875 | 14
| СмартФ1Р01 | 19:00:01 | 90.72 | −0.28 | −0.31% | 91 | 91.72 | 90.06 | 91.79 | 90.75 | 178 | 161 535 | 30
| СмартФ1Р02 | 19:00:01 | 87.21 | −0.54 | −0.62% | 87.75 | 88.21 | 87.12 | 88.29 | 87.45 | 497 | 434 637 | 48
| СмартФ1Р03 | 19:00:02 | 89.88 | +0.3 | +0.33% | 89.58 | 88.6 | 88.6 | 90 | 89.7 | 421 | 377 616 | 50
| 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 | 19:00:01 | 97.74 | +0.95 | +0.98% | 96.79 | 96.98 | 96.8 | 99.5 | 98.12 | 1 233 | 1 209 876 | 147
| СНХТ БО-03 | 19:00:01 | 100.1 | −0.1 | −0.10% | 100.2 | 100.93 | 99.4 | 100.95 | 100.14 | 409 | 409 563 | 82
| СОБИЛИЗ1Р1 | 19:00:01 | 99.06 | +0.3 | +0.30% | 98.76 | 99.06 | 98.66 | 99.08 | 99 | 122 | 19 325 | 34
| СОБИЛИЗ1Р2 | 19:00:01 | 93.88 | +0.47 | +0.50% | 93.41 | 94.16 | 93.02 | 94.16 | 93.39 | 181 | 62 543 | 42
| СОБИЛИЗ1Р3 | 19:00:01 | 92.9 | +0.73 | +0.79% | 92.17 | 92.63 | 92.42 | 94.64 | 92.87 | 581 | 280 572 | 49
| СОБИЛИЗ1Р4 | 19:00:01 | 93.47 | +0.77 | +0.83% | 92.7 | 93.72 | 92.17 | 94.76 | 93.44 | 293 | 150 581 | 54
| СОБИЛИЗ1Р5 | 19:00:02 | 91.36 | +1.72 | +1.92% | 89.64 | 90.46 | 90.26 | 91.36 | 90.7 | 21 | 15 275 | 9
| СовкмЛ П06 | 19:00:01 | 95.1 | −0.06 | −0.06% | 95.16 | 95.38 | 95.1 | 95.52 | 95.33 | 117 | 78 072 | 20
| СовкмЛ П07 | 22:50:59 | 97.66 | +1.04 | +1.08% | 96.62 | 97.24 | 97.2 | 97.77 | 97.48 | 584 | 569 293 | 124
| СовкмЛ П08 | 19:00:02 | 100.15 | +0.15 | +0.15% | 100 | 100.15 | 100.15 | 100.15 | 100.15 | 4 | 4 006 | 1
| СовкмЛ П09 | 19:00:02 | N/A | | | 99.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмЛ П10 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмФ 2Р2 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмФ 2Р3 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмФ2Р1 | 19:00:02 | 100.29 | −1.12 | −1.10% | 101.41 | 101.39 | 99.82 | 101.39 | 100.72 | 4 | 4 029 | 4
| Совком 1В2 | 19:00:01 | 99.9 | +1.91 | +1.95% | 97.99 | 92.17 | 92.17 | 99.9 | 96.04 | 2 | 15 174 | 2
| Совком 2В3 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совком БО5 | 19:00:01 | 99.78 | +0.43 | +0.43% | 99.35 | 100.04 | 99.78 | 100.04 | 99.98 | 9 | 8 998 | 4
| СовкомБ04 | 19:00:01 | 90.87 | +0.88 | +0.98% | 89.99 | 90.51 | 90.45 | 90.89 | 90.65 | 843 | 764 198 | 62
| СовкомБ07 | 19:00:01 | 100.19 | +0.38 | +0.38% | 99.81 | 100.49 | 100.1 | 100.49 | 100.28 | 5 | 5 014 | 4
| Совкомбанк | 22:54:02 | 15.42 | −0.72 | −4.46% | 16.14 | 15.57 | 15.35 | 15.655 | 15.485 | 10 668 500 | 165 218 154 | 11 696
| СовкомБИ03 | 19:00:02 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкомБОП1 | 19:00:01 | 100 | +0.01 | +0.01% | 99.99 | 100.02 | 99.8 | 100.13 | 100.06 | 86 | 86 050 | 8
| СовкомБОП2 | 19:00:01 | N/A | | | 99.73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкомБОП5 | 22:49:13 | 98.93 | +0.48 | +0.49% | 98.45 | 98.97 | 98.55 | 99.37 | 99.04 | 3 446 | 3 412 945 | 257
| СовкомЗО-1 | 22:53:08 | 78.5985 | +0.5985 | +0.77% | 78 | 78.5984 | 78.5984 | 78.5985 | 78.5985 | 3 | 186 285 | 2
| СовкомЗО-2 | 22:54:00 | N/A | | | 103.7931 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкомЗО-3 | 19:05:59 | N/A | | | 33.7211 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкомЗО-4 | 22:54:00 | N/A | | | 112 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкомТ101 | 22:39:00 | 98.2889 | −2.2111 | −2.20% | 100.5 | 98.3488 | 98.2889 | 98.3509 | 98.3133 | 5 | 388 351 | 3
| СовкомТ2-1 | 19:00:01 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совкомфлот | 22:54:00 | 77.51 | −0.3 | −0.39% | 77.81 | 75.8 | 75.4 | 77.8 | 76.67 | 2 027 860 | 155 483 870 | 7 823
| СоврАрБиз2 | 19:00:02 | N/A | | | 195 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СоврАрБиз3 | 19:00:02 | 865 | +15 | +1.76% | 850 | 860 | 860 | 865 | 865 | 107 | 92 515 | 6
| СОЛЛЕРС | 22:54:00 | 649.5 | −120 | −15.59% | 769.5 | 665.5 | 643 | 671.5 | 659.5 | 172 704 | 113 941 203 | 7 288
| СолЛиз БО1 | 19:00:01 | 93.9 | +1.41 | +1.52% | 92.49 | 93.89 | 93.89 | 93.9 | 93.9 | 2 | 1 878 | 2
| СолЛиз БО2 | 19:00:01 | 92.66 | −0.26 | −0.28% | 92.92 | 92.17 | 91.99 | 92.66 | 92.1 | 137 | 94 632 | 21
| СолЛиз01 | 19:00:01 | N/A | | | 99.42 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СолЛизБО07 | 19:00:01 | 95 | −0.02 | −0.02% | 95.02 | 94.72 | 93.94 | 95.36 | 94.48 | 531 | 301 000 | 86
| СолСАТЛ01 | 19:00:02 | 96.9 | +2.08 | +2.19% | 94.82 | 97.5 | 96.54 | 97.5 | 97.2 | 120 | 97 979 | 27
| СолтонБО01 | 19:00:02 | 89.54 | +0.06 | +0.07% | 89.48 | 89.05 | 88.7 | 89.54 | 88.86 | 35 | 31 101 | 5
| СОПФ ФПФ 1 | 19:00:01 | 80.35 | −8.5 | −9.57% | 88.85 | 80.35 | 80.35 | 80.35 | 80.35 | 1 | 804 | 1
| СПБ Биржа | 22:54:00 | 227.7 | −8.6 | −3.64% | 236.3 | 228.3 | 227.1 | 232.8 | 229.4 | 1 912 317 | 438 742 449 | 7 609
| СПбГО35002 | 19:00:01 | 92.83 | +1.59 | +1.74% | 91.24 | 92.43 | 92.14 | 93.9 | 92.96 | 108 | 50 199 | 40
| СПбГО35003 | 19:00:01 | 88.87 | +0.68 | +0.77% | 88.19 | 88.52 | 88.2 | 88.88 | 88.71 | 81 | 50 299 | 19
| СПбГО35004 | 19:00:01 | N/A | | | 119.58 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Спектр01 | 19:00:02 | 100.06 | +0.26 | +0.26% | 99.8 | 100.06 | 100.06 | 100.06 | 100.06 | 7 | 7 004 | 3
| Спектр02 | 19:00:02 | 101.99 | +1.2 | +1.19% | 100.79 | 101.79 | 100.97 | 102.99 | 101.96 | 6 048 | 6 166 751 | 227
| СПМК БО-01 | 19:00:01 | 98.12 | +0.68 | +0.70% | 97.44 | 98.1 | 97.5 | 98.12 | 97.95 | 315 | 154 277 | 39
| СПМК БО-02 | 19:00:01 | 82.85 | −0.24 | −0.29% | 83.09 | 83.5 | 80.05 | 83.5 | 81.15 | 1 742 | 1 413 590 | 111
| СПРИНТ Б1 | 19:00:02 | 103.68 | +2.19 | +2.16% | 101.49 | 103.57 | 102.8 | 103.99 | 103.39 | 1 087 | 1 123 829 | 86
| СПРИНТ-01 | 19:00:02 | 80.9 | +0.98 | +1.23% | 79.92 | 81.08 | 80.72 | 81.09 | 80.94 | 168 | 135 977 | 28
| СПРИНТ-02 | 19:00:02 | 85.37 | +1 | +1.19% | 84.37 | 85.27 | 84.41 | 85.37 | 85.14 | 324 | 275 864 | 52
| ССекьюр_А | 19:00:02 | 105.68 | +1.39 | +1.33% | 104.29 | 105.8 | 105.26 | 106.28 | 105.8 | 925 | 978 648 | 105
| ССМ-01 | 19:00:02 | 60.42 | −0.77 | −1.26% | 61.19 | 60.7 | 59.31 | 61.49 | 60.43 | 1 709 | 1 032 826 | 130
| СтаврКрай4 | 19:00:01 | 91.83 | +1.83 | +2.03% | 90 | 91.83 | 91.83 | 91.83 | 91.83 | 1 | 459 | 1
| СтаврЭнСб | 19:00:02 | 3.115 | +0.075 | +2.47% | 3.04 | 3.12 | 3.085 | 3.145 | 3.11 | 30 000 | 93 325 | 19
| СтаврЭнСбп | 19:00:02 | 5.12 | +0.18 | +3.64% | 4.94 | 5.095 | 5.05 | 5.12 | 5.105 | 112 000 | 571 635 | 33
| СТГ | 22:42:21 | 1.5405 | −0.0375 | −2.38% | 1.578 | 1.5165 | 1.5145 | 1.541 | 1.531 | 610 700 | 935 026 | 293
| СТМ 1P3 | 19:00:01 | 95.73 | +0.53 | +0.56% | 95.2 | 96.42 | 95.51 | 96.42 | 95.62 | 1 083 | 1 035 580 | 38
| СТМ 1P4 | 19:00:02 | 96.25 | −0.11 | −0.11% | 96.36 | 96.5 | 96.09 | 97.29 | 96.33 | 1 570 | 1 512 338 | 141
| СТМ 1P5 | 19:00:02 | 101.22 | +0.01 | +0.01% | 101.21 | 101.52 | 100.87 | 101.53 | 101.12 | 1 170 | 1 183 130 | 43
| Страна 02 | 19:00:01 | 92.98 | +2.19 | +2.41% | 90.79 | 92.2 | 92.03 | 92.99 | 92.54 | 393 | 363 671 | 80
| Страна 03 | 19:00:02 | 101 | +0.83 | +0.83% | 100.17 | 101.19 | 100.71 | 101.19 | 101.05 | 8 153 | 8 239 007 | 620
| Сульфур1P1 | 19:00:02 | 98.64 | +2.66 | +2.77% | 95.98 | 98.45 | 98.07 | 98.7 | 98.51 | 779 | 767 392 | 73
| Сургнфгз | 22:54:00 | 22.605 | +0.225 | +1.01% | 22.38 | 22.37 | 22.105 | 22.695 | 22.405 | 37 084 900 | 830 968 821 | 11 608
| Сургнфгз-п | 22:54:00 | 51.035 | −1.47 | −2.80% | 52.505 | 50.61 | 50.6 | 51.245 | 50.925 | 7 377 510 | 375 702 657 | 16 784
| СУЭК-Ф1P3R | 19:00:01 | N/A | | | 85.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СУЭК-Ф1P5R | 19:00:01 | 101.24 | +0.09 | +0.09% | 101.15 | 101.4 | 101.05 | 101.57 | 101.27 | 366 | 370 633 | 64
| СУЭК-Ф1P6R | 19:00:01 | 94.99 | +0.49 | +0.52% | 94.5 | 95.61 | 94.99 | 95.61 | 95.17 | 14 | 13 324 | 10
| СУЭК-Ф1P7R | 19:00:01 | N/A | | | 94.5005 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сферфин1P1 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сферфин1P2 | 19:00:01 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сферфин1P3 | 19:00:01 | N/A | | | 99.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФНАрБиз7 | 19:00:02 | 81 400 | +1 200 | +1.50% | 80 200 | 81 200 | 81 200 | 82 000 | 81 400 | 34 | 2 767 400 | 13
| СФНАрБизн | 19:00:02 | N/A | | | 620 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО АИ А1 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 05 | 11.06.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 06 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 07 | 11.06.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 08 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 09 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 10 | 02.10.2024 10:03:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 11 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 12 | 11.06.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 13 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 14 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 15 | 11.06.2025 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 16 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 18 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 19 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 20 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 21 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 22 | 19:00:01 | 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 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 25 | 24.01.2025 15:58:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 26 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 28 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 29 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 30 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 31 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 32 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 33 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 34 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 35 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 36 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 38 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 42 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 43 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 47 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 49 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 50 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО МО 01 | 04.03.2024 18:48:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО ОФ 01 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО СФ 01 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО СФ1 01 | 19:00:02 | 105.49 | +0.34 | +0.32% | 105.15 | 105.4 | 105.37 | 105.99 | 105.47 | 15 259 | 16 093 133 | 339
| СФООптФин1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФОРЛО-А | 19:00:02 | 93.94 | +3.57 | +3.95% | 90.37 | 91.37 | 91.35 | 93.94 | 93.31 | 113 | 81 228 | 14
| СФОТЕМП 01 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СЭЗ 1P2 | 19:00:01 | 84.01 | +1.68 | +2.04% | 82.33 | 82.3 | 82.3 | 84.35 | 83.86 | 227 | 190 359 | 101
| СэтлГрБ2P1 | 19:00:01 | 97.98 | +0.35 | +0.36% | 97.63 | 98.01 | 97.48 | 98.05 | 97.97 | 2 550 | 2 498 161 | 160
| СэтлГрБ2P2 | 19:00:01 | 93.5 | +1.7 | +1.85% | 91.8 | 93.5 | 92.96 | 93.5 | 93.38 | 748 | 698 498 | 93
| СэтлГрБ2P3 | 19:00:02 | 95 | +0.75 | +0.80% | 94.25 | 95.15 | 94.98 | 96 | 95.32 | 2 125 | 2 025 519 | 228
| СэтлГрБ2P4 | 19:00:02 | 104.33 | +0.53 | +0.51% | 103.8 | 104.97 | 103.79 | 104.97 | 104.07 | 2 007 | 2 088 613 | 140
| ТАЛК001P01 | 19:00:02 | 94.48 | +0.21 | +0.22% | 94.27 | 94.03 | 93.51 | 94.48 | 93.98 | 442 | 415 401 | 62
| ТАЛК001P02 | 19:00:02 | 92.57 | −2.83 | −2.97% | 95.4 | 94.36 | 92.5 | 94.51 | 93.13 | 40 | 37 251 | 9
| ТАЛК001P03 | 19:00:02 | 97.97 | +0.97 | +1.00% | 97 | 97.97 | 97.97 | 97.97 | 97.97 | 1 | 980 | 1
| ТАЛК002P01 | 19:00:02 | 96.7 | +0.19 | +0.20% | 96.51 | 96.7 | 96.7 | 96.7 | 96.7 | 41 | 39 647 | 2
| ТамбовОб17 | 19:00:01 | 95.8 | +0.09 | +0.09% | 95.71 | 95.79 | 95.23 | 95.8 | 95.73 | 260 | 149 334 | 40
| ТамбЭнСб | 19:00:02 | 1.236 | −0.038 | −2.98% | 1.274 | 1.244 | 1.218 | 1.26 | 1.23 | 43 000 | 52 860 | 22
| ТамбЭнСб-п | 19:00:02 | N/A | | | 0.79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Татнфт 3ао | 22:54:00 | 655.9 | −0.8 | −0.12% | 656.7 | 640 | 624.6 | 657.2 | 645.4 | 2 338 639 | 1 509 358 797 | 41 485
| Татнфт 3ап | 22:54:00 | 626.7 | −8.6 | −1.35% | 635.3 | 614 | 606.3 | 628.8 | 619.5 | 434 160 | 268 945 525 | 13 782
| ТатнхимP01 | 19:00:01 | 100.02 | +0.09 | +0.09% | 99.93 | 100.3 | 99.67 | 100.3 | 99.96 | 79 | 78 971 | 24
| ТатнхимP02 | 19:00:02 | 103.37 | +1.07 | +1.05% | 102.3 | 103 | 102.8 | 103.37 | 103.19 | 224 | 231 155 | 55
| Таттел. ао | 19:00:02 | 0.615 | −0.013 | −2.07% | 0.628 | 0.616 | 0.613 | 0.619 | 0.6155 | 1 121 000 | 689 897 | 165
| ТБ-3_01 | 19:00:02 | 104.25 | +0.35 | +0.34% | 103.9 | 104 | 103.63 | 105.48 | 104.55 | 7 843 | 8 199 921 | 484
| ТбанкБ11 | 19:00:01 | N/A | | | 106.48 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТбанкБ12 | 19:00:01 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТбанкБ19 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТбанкБ20 | 19:00:01 | N/A | | | 92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТбанкБ25 | 19:00:01 | N/A | | | 101.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТбанкБ26 | 19:00:01 | 107 | +4.01 | +3.89% | 102.99 | 107 | 107 | 107 | 107 | 5 | 5 350 | 2
| ТБанкБО12 | 19:00:01 | N/A | | | 82.28 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТБанкБО8 | 19:00:01 | N/A | | | 90.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТГК-1 | 22:54:00 | 0.006754 | +0.000054 | +0.81% | 0.0067 | 0.006752 | 0.00674 | 0.006876 | 0.0068 | 2 278 300 000 | 15 494 638 | 1 264
| ТГК-14 | 22:54:00 | 0.00648 | −0.00083 | −11.35% | 0.00731 | 0.00655 | 0.00647 | 0.00657 | 0.00652 | 3 892 800 000 | 25 392 650 | 1 468
| ТГК-14 1Р1 | 19:00:01 | 90.46 | +3.51 | +4.04% | 86.95 | 89.2 | 89.19 | 90.66 | 90.31 | 2 874 | 2 595 382 | 295
| ТГК-14 1Р2 | 19:00:01 | 74.82 | −0.16 | −0.21% | 74.98 | 75.12 | 74.31 | 75.9 | 75.01 | 5 765 | 4 324 205 | 324
| ТГК-14 1Р3 | 19:00:02 | 113.28 | +1.28 | +1.14% | 112 | 111.45 | 111.45 | 113.36 | 112.56 | 348 | 391 698 | 66
| ТГК-14 1Р4 | 19:00:02 | 98.22 | +2.02 | +2.10% | 96.2 | 100.86 | 98.18 | 100.86 | 98.78 | 122 | 120 514 | 23
| ТГК-14 1Р5 | 19:00:02 | 100.97 | +1.37 | +1.38% | 99.6 | 100.97 | 100.51 | 101.2 | 100.96 | 16 777 | 16 938 078 | 769
| ТГК-14 1Р6 | 19:00:02 | 93.11 | −0.52 | −0.56% | 93.63 | 92.5 | 92.3 | 94.69 | 93.57 | 1 039 | 972 219 | 93
| ТГК-14 1Р7 | 19:00:02 | 88.79 | −0.41 | −0.46% | 89.2 | 88.68 | 88.5 | 89.33 | 88.76 | 12 705 | 11 277 299 | 652
| ТГК-1БО1P1 | 19:00:01 | 96.77 | +1.46 | +1.53% | 95.31 | 95.68 | 95.32 | 96.98 | 96.08 | 26 | 24 982 | 14
| ТГК-2 | 19:00:02 | 0.006645 | −0.00008 | −1.19% | 0.006725 | 0.00648 | 0.00647 | 0.007 | 0.00675 | 946 000 000 | 6 387 420 | 328
| ТГК-2 ап | 19:00:02 | 0.00935 | −0.00064 | −6.41% | 0.00999 | 0.00913 | 0.00913 | 0.00984 | 0.0094 | 181 100 000 | 1 701 765 | 392
| Телеграф | 19:00:02 | 10.18 | −0.08 | −0.78% | 10.26 | 10.28 | 10.18 | 10.38 | 10.26 | 46 200 | 474 036 | 83
| Телеграф-п | 19:00:02 | 7.08 | −0.1 | −1.39% | 7.18 | 7.08 | 7.06 | 7.12 | 7.1 | 65 300 | 463 822 | 87
| ТелХолБ2-3 | 19:00:01 | 98.95 | +0.28 | +0.28% | 98.67 | 98.86 | 98.76 | 98.98 | 98.96 | 1 519 | 1 503 145 | 84
| ТелХолБ2-4 | 19:00:01 | N/A | | | 99.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТелХолБ2-6 | 19:00:02 | 95.61 | +1.01 | +1.07% | 94.6 | 95.98 | 95.21 | 96 | 95.78 | 1 606 | 1 538 190 | 84
| ТелХолБ2-7 | 19:00:02 | 103.69 | +1.82 | +1.79% | 101.87 | 103.69 | 103.69 | 103.69 | 103.69 | 1 | 1 037 | 1
| ТелХолБ2-9 | 19:00:02 | 103.99 | +1.59 | +1.55% | 102.4 | 103.49 | 103 | 104.24 | 103.36 | 2 512 | 2 596 306 | 117
| ТЕПЛАНТ ао | 19:00:02 | 3.844 | −0.106 | −2.68% | 3.95 | 3.8 | 3.8 | 3.924 | 3.846 | 285 400 | 1 097 914 | 227
| ТЕПЛзапБП2 | 19:00:01 | 99.77 | +0.51 | +0.51% | 99.26 | 99.58 | 99.57 | 99.8 | 99.73 | 888 | 885 584 | 54
| ТЕХЛиз 1P3 | 19:00:01 | 98.27 | +0.3 | +0.31% | 97.97 | 98.43 | 98.19 | 98.5 | 98.35 | 174 | 119 791 | 40
| ТЕХЛиз 1P4 | 19:00:01 | 89.09 | +1.55 | +1.77% | 87.54 | 88.69 | 88.56 | 89.09 | 88.64 | 279 | 222 587 | 22
| ТЕХЛиз 1P5 | 19:00:01 | 76.18 | +1.17 | +1.56% | 75.01 | 76.55 | 75.81 | 76.7 | 76.04 | 155 | 117 863 | 47
| ТЕХЛиз 1P6 | 19:00:01 | 80.67 | +0.61 | +0.76% | 80.06 | 81 | 80.1 | 81 | 80.43 | 763 | 613 713 | 77
| ТЕХЛиз 1P7 | 19:00:02 | 100.94 | +0.83 | +0.83% | 100.11 | 100.91 | 100.5 | 101.09 | 100.95 | 4 182 | 4 221 922 | 336
| ТЕХНЛГ 01 | 03.06.2025 19:00:02 | 100 | +0.11 | +0.11% | 99.89 | 99.8 | 99.8 | 100 | 99.97 | 391 | 390 902 | 41
| ТЕХНЛГ 02 | 19:00:02 | 104.56 | +2.01 | +1.96% | 102.55 | 104.46 | 104.02 | 104.86 | 104.52 | 617 | 644 865 | 59
| ТЗА ао | 19:00:02 | 148.5 | −14 | −8.62% | 162.5 | 149 | 148.5 | 151.5 | 150 | 1 700 | 254 740 | 62
| Титан-3 01 | 19:00:01 | 94.79 | +1.36 | +1.46% | 93.43 | 94.38 | 94.33 | 94.81 | 94.36 | 413 | 32 939 | 25
| Титан-3 02 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-3 03 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-5 А | 19:00:01 | 79.19 | +0.2 | +0.25% | 78.99 | 78.52 | 78.04 | 79.19 | 79.03 | 381 | 155 291 | 18
| Титан-5 Б | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-5 В | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКБ СУБ-ЗО | 19:16:00 | N/A | | | 87.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКБИП Сбал | 19:00:02 | 8 720 | −202 | −2.26% | 8 922 | 8 586 | 8 586 | 8 720 | 8 654 | 2 | 17 306 | 2
| ТКЗамещОбл | 19:00:02 | 808 | −14 | −1.70% | 822 | 816.5 | 806 | 818 | 810.5 | 581 | 470 962 | 114
| ТКЗКК ап | 19:00:02 | 12.98 | −0.1 | −0.76% | 13.08 | 12.96 | 12.96 | 12.98 | 12.98 | 700 | 9 084 | 2
| ТКХ БО-П02 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТЛК 1Р1 | 19:00:02 | 98.02 | −0.16 | −0.16% | 98.18 | 97.93 | 97.93 | 98.02 | 97.98 | 53 | 51 928 | 10
| ТЛК 1Р2 | 19:00:02 | 100.91 | −0.07 | −0.07% | 100.98 | 101.1 | 100.91 | 101.14 | 101.03 | 992 | 1 002 183 | 142
| ТМК ао | 22:54:00 | 110.06 | +2.42 | +2.25% | 107.64 | 109.14 | 108.36 | 110.78 | 109.38 | 713 800 | 78 077 972 | 2 076
| ТМК ЗО2027 | 22:04:29 | 93.6952 | −1.0047 | −1.06% | 94.6999 | 93.4776 | 92.908 | 93.9445 | 93.299 | 23 | 1 695 303 | 16
| ТНСэКубань | 19:00:02 | 594 | +59 | +11.03% | 535 | 576.5 | 576.5 | 595.5 | 591 | 3 110 | 1 838 605 | 124
| ТНСэМаЭл-п | 19:00:02 | 48.1 | −0.5 | −1.03% | 48.6 | 48 | 47.3 | 48.7 | 48.1 | 2 300 | 110 620 | 21
| ТНСэнВорон | 19:00:02 | 355.5 | −12 | −3.27% | 367.5 | 357.5 | 344.5 | 358.5 | 353 | 5 320 | 1 877 760 | 185
| ТНСэнВор-п | 19:00:02 | 127.6 | +1.4 | +1.11% | 126.2 | 126.4 | 126 | 128.8 | 127.6 | 1 410 | 179 842 | 30
| ТНСэнМарЭл | 19:00:02 | 50.3 | +0.9 | +1.82% | 49.4 | 49.6 | 49.2 | 52.3 | 50.6 | 11 700 | 592 260 | 61
| ТНСэнНН ао | 19:00:02 | N/A | | | 3 430 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТНСэнНН ап | 19:00:02 | 1 180 | −34 | −2.80% | 1 214 | 1 182 | 1 178 | 1 192 | 1 180 | 40 | 47 206 | 12
| ТНСэнрг ао | 19:00:02 | 2 380 | +65 | +2.81% | 2 315 | 2 340 | 2 330 | 2 380 | 2 360 | 31 | 73 145 | 17
| ТНСэнРст | 19:00:02 | 2.71 | −0.005 | −0.18% | 2.715 | 2.745 | 2.71 | 2.745 | 2.715 | 17 000 | 46 160 | 9
| ТНСэнРст-п | 19:00:02 | 1.306 | −0.002 | −0.15% | 1.308 | 1.27 | 1.264 | 1.316 | 1.294 | 339 000 | 438 696 | 44
| ТНСэнЯр | 19:00:02 | 684 | −6 | −0.87% | 690 | 694 | 684 | 708 | 696 | 250 | 174 120 | 16
| ТНСэнЯр-п | 19:00:02 | 193 | +1 | +0.52% | 192 | 189 | 188 | 193 | 191 | 410 | 78 380 | 19
| ТомскАдм 8 | 19:00:01 | 95.19 | +0.37 | +0.39% | 94.82 | 94.5 | 94.5 | 95.3 | 94.71 | 13 | 1 847 | 5
| ТомскАдм 9 | 19:00:02 | 108.44 | −0.31 | −0.29% | 108.75 | 108.6 | 108.06 | 109 | 108.5 | 1 463 | 1 587 290 | 182
| Томскобл20 | 19:00:01 | 89.59 | +0.29 | +0.32% | 89.3 | 89.6 | 89.59 | 89.6 | 89.6 | 2 | 1 075 | 2
| Томскобл24 | 19:00:02 | 112.51 | +0.51 | +0.46% | 112 | 112.29 | 111.08 | 112.75 | 112.16 | 1 877 | 2 105 287 | 214
| ТП Кир 1P1 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансКо2P1 | 19:00:02 | 98.2 | +0.4 | +0.41% | 97.8 | 98.59 | 98.15 | 99 | 98.72 | 2 173 | 2 145 262 | 239
| ТрансМ БО1 | 19:00:01 | 99 | +0.04 | +0.04% | 98.96 | 99.19 | 99 | 99.45 | 99.07 | 81 | 65 804 | 16
| ТрансМ БО2 | 19:00:01 | 107.57 | +1.65 | +1.56% | 105.92 | 108.98 | 107.21 | 109.4 | 108.57 | 740 | 803 428 | 145
| ТрансмхПБ6 | 19:00:01 | 90.84 | −0.57 | −0.62% | 91.41 | 90.82 | 90.11 | 90.84 | 90.61 | 21 | 19 027 | 11
| ТрансмхПБ7 | 19:00:01 | 92.42 | −0.46 | −0.50% | 92.88 | 91.69 | 91.69 | 92.46 | 92.19 | 96 | 88 498 | 34
| Транснф ап | 22:54:00 | 1 314 | +2 | +0.15% | 1 312 | 1 311.8 | 1 304 | 1 319.2 | 1 312.2 | 253 907 | 333 155 790 | 8 712
| ТрансФ1P01 | 19:00:01 | N/A | | | 88.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P02 | 19:00:01 | N/A | | | 98.69 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P03 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P04 | 19:00:01 | 87.3 | +0.89 | +1.03% | 86.41 | 87.28 | 87.28 | 87.3 | 87.3 | 14 | 12 222 | 5
| ТрансФ1P05 | 19:00:01 | N/A | | | 107 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P07 | 19:00:01 | 96.01 | −0.16 | −0.17% | 96.17 | 96.81 | 96.01 | 96.81 | 96.42 | 41 | 39 533 | 20
| ТрансФ1P08 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P09 | 19:00:01 | N/A | | | 89.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО39 | 02.06.2025 18:59:58 | 100.26 | 0 | 0% | 100.26 | 100.2 | 100.2 | 100.26 | 100.25 | 11 | 11 027 | 10
| ТрансФБО40 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО41 | 19:00:01 | N/A | | | 95.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТРДБ Б0-01 | 19:00:01 | 84.82 | +3.97 | +4.91% | 80.85 | 84.81 | 79.73 | 85.99 | 83.36 | 176 | 146 721 | 34
| 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 | 19:00:01 | 88.7 | −0.58 | −0.65% | 89.28 | 91.48 | 88.35 | 91.48 | 88.84 | 59 | 52 415 | 14
| ТрнфБО1P8 | 19:00:01 | 96.76 | +0.27 | +0.28% | 96.49 | 96.76 | 96.64 | 96.88 | 96.75 | 555 | 536 945 | 66
| Т-Техно ао | 22:54:00 | 3 149 | −137.6 | −4.19% | 3 286.6 | 3 180.8 | 3 141.6 | 3 198.4 | 3 161.6 | 954 439 | 3 017 581 165 | 24 622
| ТФинанс1P1 | 19:00:02 | 97.39 | +1.29 | +1.34% | 96.1 | 97.41 | 97.05 | 97.41 | 97.18 | 4 851 | 4 714 020 | 224
| ТФинанс1P2 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Удмурт2016 | 19:00:01 | 95.29 | +0.3 | +0.32% | 94.99 | 95.72 | 95.1 | 95.72 | 95.31 | 95 | 90 548 | 14
| Ульоб34003 | 19:00:01 | 95.57 | +0.73 | +0.77% | 94.84 | 95.18 | 95.17 | 97.5 | 96.13 | 884 | 254 946 | 99
| Ульоб34004 | 19:00:01 | 91.84 | +1.38 | +1.53% | 90.46 | 91.88 | 90.54 | 91.88 | 91.28 | 185 | 84 436 | 37
| Ульоб34005 | 19:00:01 | 88.23 | +0.46 | +0.52% | 87.77 | 88.33 | 87.55 | 88.33 | 88.24 | 59 | 31 238 | 24
| Ульоб34006 | 19:00:01 | 97.86 | +0.74 | +0.76% | 97.12 | 97.36 | 97.33 | 97.99 | 97.74 | 1 420 | 971 553 | 117
| Ульоб34008 | 19:00:02 | 96.53 | +1.55 | +1.63% | 94.98 | 96.46 | 96 | 96.59 | 96.4 | 14 750 | 14 218 931 | 122
| Ульоб34009 | 19:00:02 | 115 | −0.25 | −0.22% | 115.25 | 115.45 | 115 | 115.45 | 115.19 | 601 | 692 302 | 46
| Ульоб35002 | 19:00:01 | 88.99 | +0.7 | +0.79% | 88.29 | 88.94 | 88.54 | 88.99 | 88.93 | 143 | 89 015 | 35
| УльтраБО1 | 19:00:01 | 95.23 | +0.82 | +0.87% | 94.41 | 95.28 | 95.06 | 95.28 | 95.12 | 8 | 6 392 | 6
| УльтраБО2 | 19:00:01 | 85.58 | +4.8 | +5.94% | 80.78 | 85.1 | 82.2 | 86.98 | 84.59 | 1 442 | 1 219 758 | 62
| Унител БО1 | 19:00:01 | 85.93 | +3.15 | +3.81% | 82.78 | 85.75 | 85.15 | 85.97 | 85.68 | 168 | 143 947 | 33
| УралСиб ао | 19:00:02 | 0.1174 | −0.0021 | −1.76% | 0.1195 | 0.1168 | 0.1161 | 0.1177 | 0.117 | 2 910 000 | 340 543 | 81
| УралСт1Р01 | 19:00:01 | 94.58 | +0.38 | +0.40% | 94.2 | 94.82 | 94.36 | 94.82 | 94.55 | 621 | 587 137 | 56
| УралСт1Р02 | 19:00:01 | 89.96 | +0.02 | +0.02% | 89.94 | 90.03 | 89.5 | 90.36 | 89.9 | 3 777 | 3 395 702 | 367
| УралСт1Р03 | 19:00:01 | 97.7 | −1.295 | −1.31% | 98.995 | 98.95 | 97.7 | 98.95 | 98.3467 | 47 | 504 141 | 27
| УрКаПБО7P | 19:00:02 | 111.01 | +10.51 | +10.46% | 100.5 | 111.01 | 111.01 | 111.01 | 111.01 | 14 | 15 541 | 6
| УрКузница | 19:00:02 | N/A | | | 32 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| УрожайБО03 | 19:00:01 | 91.2 | +3.05 | +3.46% | 88.15 | 91.16 | 90.83 | 91.2 | 91.14 | 217 | 197 768 | 12
| УрожайБО04 | 19:00:02 | 85.8 | +2.1 | +2.51% | 83.7 | 86.06 | 85.69 | 86.29 | 86.12 | 168 | 144 683 | 46
| УрожайБО05 | 19:00:02 | 97.22 | +2.82 | +2.99% | 94.4 | 96.08 | 96 | 97.5 | 96.82 | 1 505 | 1 457 123 | 157
| Фармсинтез | 19:00:02 | 3.3 | −0.05 | −1.49% | 3.35 | 3.345 | 3.3 | 3.35 | 3.315 | 574 400 | 1 903 414 | 305
| ФАРМФРД БО | 19:00:01 | 93.13 | +0.19 | +0.20% | 92.94 | 93.01 | 92.52 | 93.49 | 93.19 | 511 | 476 205 | 66
| Феррони01 | 19:00:01 | 96.7 | +0.7 | +0.73% | 96 | 98.81 | 96.7 | 99.8 | 98.84 | 1 865 | 921 702 | 179
| Феррони02 | 19:00:01 | 91.23 | +0.22 | +0.24% | 91.01 | 90.95 | 85.19 | 92.95 | 90.75 | 841 | 305 274 | 97
| Феррони1P1 | 19:00:01 | 80.14 | +3.04 | +3.94% | 77.1 | 80.55 | 79 | 80.55 | 79.79 | 289 | 172 937 | 41
| ФеррумБП1 | 19:00:01 | 100.7 | +3.2 | +3.28% | 97.5 | 99.45 | 99.04 | 100.95 | 100.03 | 178 | 178 053 | 31
| ФКОНС П02 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФЛИТ 1P1 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФондКонс | 22:49:38 | 98.25 | +1.15 | +1.18% | 97.1 | 98.3 | 98.05 | 98.3 | 98.3 | 2 140 | 210 327 | 44
| ФондПервый | 22:53:45 | 188.5 | −4.5 | −2.33% | 193 | 187.5 | 187.5 | 188.5 | 188 | 15 | 2 819 | 8
| ФондсубEUR | 04.06.2025 19:00:03 | 7 300 | +1 000 | +15.87% | 6 300 | 7 300 | 7 300 | 7 300 | 7 300 | 1 | 7 300 | 1
| ФондсубUSD | 04.06.2025 19:00:03 | 7 550 | +50 | +0.67% | 7 500 | 7 550 | 7 550 | 7 550 | 7 550 | 82 | 619 100 | 1
| ФондСубРуб | 19:00:02 | N/A | | | 6 800 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Фордевинд1 | 19:00:01 | 99.63 | +0.33 | +0.33% | 99.3 | 99.78 | 99.02 | 99.89 | 99.17 | 247 | 29 394 | 17
| Фордевинд2 | 19:00:01 | 92.37 | +0.59 | +0.64% | 91.78 | 92.88 | 92.03 | 92.9 | 92.38 | 303 | 279 909 | 36
| Фордевинд3 | 19:00:01 | 86.55 | +0.54 | +0.63% | 86.01 | 86.76 | 86.22 | 86.92 | 86.5 | 336 | 290 644 | 35
| Фордевинд4 | 19:00:01 | 87.28 | +0.18 | +0.21% | 87.1 | 87.38 | 86.31 | 87.92 | 87.09 | 344 | 299 586 | 51
| Фордевинд5 | 19:00:02 | 100.95 | +0.18 | +0.18% | 100.77 | 101.09 | 100.54 | 101.09 | 100.93 | 204 | 205 894 | 30
| Фордевинд6 | 19:00:02 | 99.7 | 0 | 0% | 99.7 | 99.73 | 99.7 | 99.74 | 99.74 | 57 | 56 850 | 4
| ФосА1П1USD | 19:00:02 | 101.0999 | −0.2901 | −0.29% | 101.39 | 101.3915 | 99.99 | 101.4993 | 100.8713 | 160 | 1 275 059 | 56
| ФосАгро ао | 22:54:00 | 6 164 | −356 | −5.46% | 6 520 | 6 236 | 6 155 | 6 237 | 6 191 | 14 185 | 87 824 012 | 3 523
| ФосАгро П1 | 19:00:01 | 93.7 | 0 | 0% | 93.7 | 93.87 | 93.52 | 93.87 | 93.6 | 140 | 131 042 | 59
| ФосАгро П2 | 22:37:13 | 99.96 | +0.47 | +0.47% | 99.49 | 99.72 | 99.68 | 100.14 | 99.95 | 3 004 | 3 002 462 | 212
| ФосАгро2П1 | 19:00:02 | 100.69 | +0.31 | +0.31% | 100.38 | 100.97 | 100.08 | 100.99 | 100.58 | 1 977 | 1 988 426 | 123
| ФосАгро2П2 | 19:00:02 | 106.49 | +0.9259 | +0.88% | 105.5641 | 106.1225 | 103.8356 | 106.5499 | 105.44 | 145 | 1 671 326 | 65
| ФосАгро2П3 | 19:00:02 | 102.9682 | −0.0318 | −0.03% | 103 | 103.46 | 102.7539 | 103.46 | 102.9582 | 16 | 1 301 437 | 11
| ФосАЗО28-Д | 22:52:46 | 90.0698 | −0.3478 | −0.38% | 90.4176 | 90.4999 | 90.0652 | 90.4999 | 90.1096 | 16 | 1 139 025 | 12
| ФПК 1P-05 | 19:00:01 | 96.02 | +0.18 | +0.19% | 95.84 | 95.83 | 95.83 | 96.02 | 95.86 | 30 | 28 759 | 13
| ФПК 1P-07 | 19:00:01 | 94.97 | −0.35 | −0.37% | 95.32 | 94.97 | 94.97 | 94.97 | 94.97 | 5 | 4 749 | 3
| ФСК РС Б2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС Б4 | 19:00:01 | 103.91 | +2.53 | +2.50% | 101.38 | 105.01 | 101.04 | 105.02 | 101.92 | 115 | 117 205 | 48
| ФСК РС Б5 | 19:00:01 | 90.01 | +1.41 | +1.59% | 88.6 | 90.01 | 90.01 | 90.01 | 90.01 | 1 | 900 | 1
| ФСК РС БО6 | 19:00:01 | N/A | | | 92.88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС БО7 | 19:00:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р2 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р3 | 19:00:01 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р4 | 19:00:01 | 70.9 | −0.13 | −0.18% | 71.03 | 70.57 | 68.8 | 70.99 | 69.86 | 566 | 395 402 | 17
| ФСК РС1Р5 | 19:00:01 | 88.75 | +2.76 | +3.21% | 85.99 | 85 | 83.31 | 88.75 | 85.69 | 3 | 2 571 | 3
| ФСК РС1Р6 | 19:00:01 | 90.04 | −0.01 | −0.01% | 90.05 | 90.87 | 90.04 | 91.23 | 90.45 | 384 | 347 313 | 111
| ФСК РС-22 | 19:00:01 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-23 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-26 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-27 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-28 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-29 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-30 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-34 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-37 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-38 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФЭСАгро1Р1 | 19:00:01 | 91.34 | +2.72 | +3.07% | 88.62 | 91.79 | 90.97 | 91.8 | 91.23 | 600 | 547 385 | 64
| ХабарКрай7 | 19:00:01 | N/A | | | 96.94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХайТэк 1P1 | 19:00:01 | 92.9 | −0.12 | −0.13% | 93.02 | 93.28 | 92.67 | 93.28 | 93.05 | 251 | 233 547 | 34
| ХаризмИдеи | 19:00:02 | 3 820 | −40 | −1.04% | 3 860 | 3 820 | 3 820 | 3 821 | 3 820 | 20 | 76 402 | 3
| ХеджФондА+ | 11.06.2025 19:00:03 | N/A | | | 1 182 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондД1 | 11.06.2025 19:00:03 | N/A | | | 1 130.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондД5 | 11.06.2025 19:00:03 | N/A | | | 1 360.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондР5 | 19:00:02 | N/A | | | 1 869.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондЮ5 | 11.06.2025 19:00:03 | N/A | | | 1 366.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Химпром ап | 19:00:02 | 19.72 | −0.6 | −2.95% | 20.32 | 19.98 | 19.48 | 20.2 | 19.8 | 14 900 | 295 048 | 48
| ХимТэк 1Р1 | 19:00:01 | 98.5 | −0.06 | −0.06% | 98.56 | 98.49 | 98.13 | 98.5 | 98.45 | 103 | 60 843 | 14
| ХРОМОС Б2 | 19:00:02 | 88.99 | −0.53 | −0.59% | 89.52 | 89.77 | 88.99 | 89.8 | 89.61 | 325 | 291 224 | 29
| ХРОМОС Б3 | 19:00:02 | 105.9 | +2.01 | +1.93% | 103.89 | 105.5 | 104.65 | 106 | 105.56 | 861 | 908 884 | 96
| Хэдхантер | 22:54:00 | 3 005 | −140 | −4.45% | 3 145 | 3 030 | 2 995 | 3 046 | 3 011 | 57 113 | 171 983 532 | 5 279
| ХЭНДЕРСОН | 22:54:00 | 578.6 | −13.2 | −2.23% | 591.8 | 575 | 575 | 579 | 577.5 | 12 608 | 7 281 369 | 1 130
| ЦентрИБ13 | 19:00:02 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЦИАН | 22:54:00 | 526 | −13 | −2.41% | 539 | 528.2 | 525 | 530.8 | 527.4 | 11 948 | 6 301 872 | 1 518
| ЦифрБро1П2 | 19:00:01 | N/A | | | 93.9966 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЦМТ ао | 19:00:02 | 12.44 | +0.06 | +0.48% | 12.38 | 12.42 | 12.38 | 12.44 | 12.42 | 900 | 11 170 | 5
| ЦМТ ап | 19:00:02 | 9.8 | −0.28 | −2.78% | 10.08 | 9.82 | 9.72 | 9.88 | 9.78 | 21 300 | 208 384 | 55
| ЦППК П1Б1 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЦР БО-01 | 19:00:01 | 99.11 | −0.39 | −0.39% | 99.5 | 99.28 | 99.09 | 99.33 | 99.25 | 136 | 80 990 | 22
| ЦР БО-02 | 19:00:01 | 92.45 | +2.57 | +2.86% | 89.88 | 91.87 | 91.87 | 93.83 | 92.48 | 74 | 44 483 | 17
| ЦР БО-03 | 19:00:01 | 86.49 | +0.04 | +0.05% | 86.45 | 86.44 | 82.38 | 86.59 | 85.25 | 387 | 313 421 | 61
| ЦР БО-04 | 19:00:02 | 100.6 | +1.25 | +1.26% | 99.35 | 99.95 | 99.95 | 100.89 | 100.65 | 1 084 | 1 091 005 | 112
| Челяб35001 | 19:00:01 | 87.82 | +0.82 | +0.94% | 87 | 90 | 87.82 | 90 | 88.6 | 15 | 7 974 | 10
| Челяб35002 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Челяб35003 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЧеркизБ1P4 | 19:00:01 | 91.47 | +0.35 | +0.38% | 91.12 | 91.28 | 91.28 | 91.47 | 91.41 | 12 | 10 969 | 5
| ЧеркизБ1P5 | 19:00:01 | 97.18 | +0.44 | +0.45% | 96.74 | 97.03 | 97 | 97.25 | 97.1 | 569 | 552 511 | 89
| ЧеркизБ1P6 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЧеркизБ1P7 | 22:53:14 | 97.4 | +0.66 | +0.68% | 96.74 | 97.53 | 97.19 | 98.19 | 97.56 | 1 777 | 1 733 657 | 243
| ЧеркизБ1P8 | 19:00:02 | 100.97 | +0.64 | +0.64% | 100.33 | 100.95 | 100.59 | 100.97 | 100.88 | 152 | 153 332 | 28
| ЧеркизБ2P1 | 19:00:02 | 106.278 | −0.3019 | −0.28% | 106.5799 | 107.34 | 106.2716 | 107.34 | 106.3577 | 74 | 860 376 | 30
| ЧеркизГ-ао | 22:54:00 | 3 515 | 0 | 0% | 3 515 | 3 520 | 3 502 | 3 539 | 3 525 | 846 | 2 982 007 | 244
| ЧистПлан01 | 19:00:01 | 93.2 | −0.67 | −0.71% | 93.87 | 92.2 | 92.2 | 95 | 93.19 | 1 334 | 1 243 217 | 203
| ЧКПЗ ао | 19:00:02 | 16 600 | −100 | −0.60% | 16 700 | 16 300 | 16 300 | 16 600 | 16 500 | 8 | 131 850 | 6
| ЧМК ао | 19:00:02 | 4 855 | −210 | −4.15% | 5 065 | 4 835 | 4 815 | 4 925 | 4 855 | 64 | 310 725 | 44
| ЧТПЗ 1P4 | 19:00:01 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Шевченк1Р3 | 19:00:01 | 98.1 | +0.66 | +0.68% | 97.44 | 97.7 | 97.65 | 98.3 | 97.87 | 247 | 60 437 | 14
| Шевченк1Р4 | 19:00:01 | 85.22 | +1.32 | +1.57% | 83.9 | 85.49 | 84.02 | 85.49 | 84.61 | 189 | 159 918 | 52
| ЭконЛиз1Р4 | 19:00:01 | 91.22 | +1.07 | +1.19% | 90.15 | 91.22 | 90.99 | 91.22 | 91.14 | 23 | 20 963 | 10
| ЭконЛиз1Р5 | 19:00:01 | 90.48 | +0.04 | +0.04% | 90.44 | 90.55 | 90.45 | 90.59 | 90.52 | 37 | 33 494 | 15
| ЭконЛиз1Р6 | 19:00:01 | 88.25 | +0.39 | +0.44% | 87.86 | 88.2 | 88.17 | 88.56 | 88.27 | 42 | 37 071 | 16
| ЭконЛиз1Р7 | 19:00:01 | 88.36 | +3.37 | +3.97% | 84.99 | 88.69 | 87.8 | 88.71 | 88.3 | 116 | 102 430 | 39
| ЭконЛиз1Р8 | 19:00:02 | 106 | +2.14 | +2.06% | 103.86 | 105.47 | 104.86 | 106.03 | 105.84 | 654 | 692 173 | 55
| Экспо1П02 | 19:00:02 | 98.71 | −0.49 | −0.49% | 99.2 | 98.75 | 98.71 | 98.9 | 98.74 | 59 | 58 259 | 9
| ЭЛ5Энер ао | 22:54:00 | 0.4876 | −0.0084 | −1.69% | 0.496 | 0.4918 | 0.4864 | 0.4934 | 0.4898 | 18 839 000 | 9 228 085 | 800
| ЭлАп БО-01 | 19:00:01 | 98.55 | +0.35 | +0.36% | 98.2 | 99.06 | 98.55 | 99.06 | 98.7 | 52 | 51 324 | 12
| ЭлАп БО-02 | 19:00:01 | 83.87 | +2.47 | +3.03% | 81.4 | 82.84 | 82.02 | 88.58 | 85.47 | 32 | 27 349 | 15
| Элемент | 22:52:18 | 0.12925 | −0.00135 | −1.03% | 0.1306 | 0.12995 | 0.12885 | 0.1307 | 0.12995 | 22 763 000 | 2 958 215 | 777
| ЭлемЛиз1P4 | 19:00:01 | N/A | | | 169.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЭлемЛиз1P5 | 19:00:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЭлемЛиз1P6 | 19:00:01 | 95.61 | +0.21 | +0.22% | 95.4 | 95.76 | 95.2 | 95.88 | 95.61 | 1 506 | 642 206 | 112
| ЭлемЛиз1P7 | 19:00:02 | 97.68 | +0.79 | +0.82% | 96.89 | 97.9 | 97.43 | 98.03 | 97.69 | 62 | 26 649 | 24
| ЭлемЛиз1P8 | 19:00:02 | 96.13 | +1.87 | +1.98% | 94.26 | 98.27 | 95.33 | 98.27 | 96.92 | 462 | 286 524 | 120
| ЭлемЛиз1P9 | 19:00:02 | 97.95 | +0.96 | +0.99% | 96.99 | 98.44 | 97.7 | 98.44 | 98.03 | 21 | 14 884 | 10
| ЭЛРЕШ 1Р1 | 19:00:01 | 90.35 | +2 | +2.26% | 88.35 | 90.01 | 89.68 | 90.82 | 90.11 | 184 | 165 797 | 33
| ЭН+ГРУП ао | 22:54:00 | 376.5 | −18.65 | −4.72% | 395.15 | 380.1 | 375.65 | 386 | 381.95 | 370 306 | 141 433 158 | 5 996
| ЭнергияРКК | 22:53:55 | 16 510 | −70 | −0.42% | 16 580 | 16 890 | 16 440 | 16 950 | 16 710 | 239 | 3 992 840 | 127
| ЭНИКА 1Р01 | 19:00:01 | N/A | | | 99.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЭНИКА 1Р02 | 19:00:01 | 90.71 | +1.02 | +1.14% | 89.69 | 89.98 | 89.86 | 90.71 | 90.25 | 143 | 19 359 | 29
| ЭНИКА 1Р03 | 19:00:01 | 87.13 | +0.82 | +0.95% | 86.31 | 87.17 | 86.99 | 87.26 | 87.18 | 216 | 131 820 | 19
| ЭНИКА 1Р04 | 19:00:01 | 85.1 | +0.75 | +0.89% | 84.35 | 85.45 | 85 | 85.45 | 85.2 | 146 | 99 517 | 27
| ЭНИКА 1Р05 | 19:00:02 | 105.41 | +0.9 | +0.86% | 104.51 | 105.35 | 105.05 | 105.63 | 105.21 | 420 | 441 874 | 63
| ЭНИКА 1Р06 | 19:00:02 | 102.5 | +0.82 | +0.81% | 101.68 | 102.78 | 102.23 | 102.87 | 102.64 | 906 | 929 897 | 119
| ЭНплГ1РС2 | 19:00:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЭсЭфАй ао | 22:53:58 | 1 262.2 | −139.8 | −9.97% | 1 402 | 1 284 | 1 256.2 | 1 296.4 | 1 270.2 | 124 146 | 157 681 465 | 36 928
| ЭталонФин1 | 19:00:01 | 92.68 | −0.12 | −0.13% | 92.8 | 92.87 | 92.13 | 92.94 | 92.67 | 1 484 | 1 375 206 | 166
| ЭталонФин2 | 19:00:02 | 87.8 | +1.3 | +1.50% | 86.5 | 88.11 | 87 | 88.11 | 87.56 | 5 831 | 5 105 737 | 199
| ЭталонФин3 | 19:00:02 | 107 | +1.5 | +1.42% | 105.5 | 106.2 | 105.55 | 107 | 106.63 | 6 471 | 6 899 898 | 398
| ЭталФинП03 | 19:00:01 | 91.65 | +0.69 | +0.76% | 90.96 | 91.29 | 91.29 | 91.75 | 91.64 | 1 333 | 818 438 | 133
| ЭТС 1Р04 | 03.06.2025 19:00:02 | 99.9 | −0.04 | −0.04% | 99.94 | 99.97 | 99.87 | 99.97 | 99.96 | 4 814 | 1 265 591 | 88
| ЭТС 1Р05 | 19:00:01 | 97.73 | −0.33 | −0.34% | 98.06 | 97.75 | 97.24 | 97.75 | 97.6 | 256 | 176 397 | 67
| ЭТС 1Р06 | 19:00:02 | 99.5 | +0.11 | +0.11% | 99.39 | 99.7 | 99.26 | 99.7 | 99.51 | 772 | 768 193 | 63
| Эфферон01 | 19:00:01 | 81.71 | −0.04 | −0.05% | 81.75 | 81.72 | 81.48 | 81.72 | 81.7 | 13 | 10 621 | 8
| ЭффТех1P2 | 19:00:02 | 97.4 | +0.21 | +0.22% | 97.19 | 97.42 | 97 | 97.99 | 97.54 | 3 336 | 3 253 829 | 312
| Ювелит 1P1 | 19:00:01 | 96.94 | +1.15 | +1.20% | 95.79 | 95.93 | 95.75 | 97.04 | 96.5 | 493 | 475 738 | 101
| ЮГК | 22:54:00 | 0.6391 | −0.0123 | −1.89% | 0.6514 | 0.6417 | 0.6336 | 0.6529 | 0.642 | 725 069 000 | 465 527 621 | 82 427
| ЮГК 1P3 | 19:00:01 | 97.1 | +0.63 | +0.65% | 96.47 | 96.97 | 96.97 | 97.1 | 97.05 | 553 | 536 701 | 121
| ЮГК 1P4 | 19:00:02 | 105.1228 | −0.3892 | −0.37% | 105.512 | 106.1696 | 104.0668 | 106.1696 | 105.0337 | 2 011 | 16 687 184 | 348
| ЮДПАвтО Б1 | 19:00:02 | 92.39 | +0.75 | +0.82% | 91.64 | 92.29 | 91.98 | 92.39 | 92.23 | 211 | 194 615 | 37
| ЮжКузб. ао | 19:00:02 | 948 | −84 | −8.14% | 1 032 | 946 | 936 | 948 | 948 | 42 | 39 780 | 10
| ЮниМетр01 | 19:00:01 | 87.28 | +2.01 | +2.36% | 85.27 | 87.31 | 87.28 | 87.31 | 87.31 | 10 | 8 731 | 8
| Юнипро ао | 22:54:00 | 1.548 | −0.051 | −3.19% | 1.599 | 1.553 | 1.546 | 1.559 | 1.552 | 38 009 000 | 58 999 917 | 2 803
| ЮСК02К | 19:00:01 | 62.06 | −26.84 | −30.19% | 88.9 | 62.06 | 62.06 | 62.06 | 62.06 | 2 | 9 309 | 1
| ЮТэйр ао | 19:00:02 | 11.31 | −0.16 | −1.39% | 11.47 | 11.39 | 11.31 | 11.43 | 11.37 | 400 | 4 549 | 4
| ЮУНК ао | 19:00:02 | 4 960 | −250 | −4.80% | 5 210 | 4 950 | 4 940 | 5 010 | 4 970 | 37 | 183 920 | 29
| Яковлев-3 | 22:54:00 | 28.26 | −0.58 | −2.01% | 28.84 | 28.2 | 28.18 | 28.64 | 28.42 | 1 563 800 | 44 436 076 | 1 442
| Якут-11 об | 19:00:01 | 97.67 | +0.4 | +0.41% | 97.27 | 97.75 | 97.65 | 97.76 | 97.72 | 55 | 8 062 | 8
| Якут-12 об | 19:00:01 | 95.93 | +1.33 | +1.41% | 94.6 | 94.85 | 94.85 | 95.93 | 95 | 60 | 22 799 | 5
| Якут-13 об | 19:00:01 | 93.67 | +1.69 | +1.84% | 91.98 | 92.7 | 92.59 | 93.67 | 93.03 | 6 | 2 791 | 6
| Якут-34005 | 19:00:02 | 101.51 | +0.56 | +0.55% | 100.95 | 101.4 | 100.08 | 101.83 | 101.28 | 361 | 365 631 | 26
| Якут-35014 | 19:00:01 | 87.57 | +0.9 | +1.04% | 86.67 | 86.97 | 86.96 | 87.57 | 87.14 | 7 | 3 050 | 5
| Якут-35015 | 19:00:01 | 86.18 | +0.5 | +0.58% | 85.68 | 87.93 | 85.15 | 87.93 | 86.1 | 844 | 581 372 | 185
| Якут-35016 | 19:00:02 | 98.93 | +0.26 | +0.26% | 98.67 | 99.11 | 98.68 | 99.73 | 99.22 | 1 093 | 1 084 472 | 149
| Якутскэн-п | 19:00:02 | 0.368 | −0.001 | −0.27% | 0.369 | 0.369 | 0.362 | 0.372 | 0.367 | 90 000 | 33 040 | 9
| Якутскэнрг | 19:00:02 | 0.458 | +0.007 | +1.55% | 0.451 | 0.458 | 0.458 | 0.458 | 0.458 | 10 000 | 4 580 | 1
| ЯНДЕКС | 22:54:00 | 3 979 | −221 | −5.26% | 4 200 | 4 020 | 3 975 | 4 035 | 3 998.5 | 249 370 | 997 159 678 | 17 838
| ЯНДЕКС1Р1 | 19:00:02 | 100.09 | +0.03 | +0.03% | 100.06 | 100.04 | 99.96 | 100.6 | 100.11 | 1 792 | 1 794 044 | 195
| ЯрОбл 2017 | 19:00:01 | 93 | +1.15 | +1.25% | 91.85 | 92.8 | 92.4 | 93 | 92.95 | 220 | 127 804 | 9
| ЯрОбл35016 | 19:00:01 | 98.16 | −0.13 | −0.13% | 98.29 | 98.39 | 97.77 | 98.4 | 98.23 | 49 | 9 627 | 13
| ЯрОбл35017 | 19:00:01 | 101.31 | +0.81 | +0.81% | 100.5 | 100.01 | 99.94 | 101.74 | 100.92 | 40 | 4 037 | 21
| ЯрОбл35018 | 19:00:01 | 91.37 | +0.9 | +0.99% | 90.47 | 90.83 | 90.83 | 91.37 | 91.11 | 89 | 32 436 | 19
| ЯТЭК 1P-3 | 19:00:01 | 97.38 | −1.12 | −1.14% | 98.5 | 97.5 | 96.84 | 97.5 | 97.08 | 143 | 138 829 | 48
| ЯТЭК 1P-4 | 19:00:02 | 97.9 | +0.61 | +0.63% | 97.29 | 97.78 | 97.75 | 97.9 | 97.79 | 198 | 193 621 | 17
| ЯТЭК 1P-6 | 19:00:02 | 101.34 | +0.34 | +0.34% | 101 | 101.8 | 101 | 101.8 | 101.38 | 261 | 264 610 | 55
| ЯТЭК ао | 19:00:02 | 50.6 | −1.85 | −3.53% | 52.45 | 50.8 | 49.7 | 51 | 50.4 | 20 150 | 1 015 253 | 308
| 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.
|