Тикер | Время | Цена | Объем за день | Кол-во сделок |
---|
сделки | пред закр | откр | мин | макс | срвзв | шт | руб
|
+МосЭнерго | 24.04.2024 23:50:03 | 3.4635 | −0.0285 | −0.82% | 3.492 | 3.4995 | 3.4515 | 3.524 | 3.4865 | 17 152 000 | 59 803 158 | 1 927
| AAG-01 | 24.04.2024 18:48:21 | 96.99 | +0.51 | +0.53% | 96.48 | 96.43 | 96.43 | 96.99 | 96.53 | 336 | 324 328 | 29
| AGRO-гдр | 24.04.2024 23:50:03 | 1 482.8 | +18.8 | +1.28% | 1 464 | 1 468.2 | 1 440 | 1 501 | 1 470.8 | 750 944 | 1 106 629 766 | 29 577
| AKGD ETF | 24.04.2024 18:45:01 | 157.64 | −0.26 | −0.16% | 157.9 | 157.94 | 156.76 | 160.48 | 157.12 | 190 733 | 29 969 809 | 992
| AKMM ETF | 24.04.2024 18:50:04 | 118.81 | +0.06 | +0.05% | 118.75 | 118.78 | 118.78 | 118.82 | 118.78 | 4 446 271 | 528 230 574 | 1 496
| AKQU ETF | 24.04.2024 18:45:01 | 8 220 | −140 | −1.67% | 8 360 | 8 260 | 8 200 | 8 360 | 8 260 | 141 | 1 164 660 | 11
| AKUP ETF | 24.04.2024 18:45:01 | 10.69 | 0 | 0% | 10.69 | 10.7 | 10.66 | 10.71 | 10.64 | 2 553 | 27 275 | 91
| ALFA-30 | 24.04.2024 18:50:02 | 91.11 | −0.89 | −0.97% | 92 | 91.9501 | 91.11 | 91.9501 | 91.2472 | 83 | 7 065 469 | 25
| ALFA-perp2 | 24.04.2024 18:48:25 | 83.01 | −0.0982 | −0.12% | 83.1082 | 82.9 | 82.9 | 83.6034 | 83.1184 | 10 | 775 426 | 10
| ALRS-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
| AMNR ETF | 24.04.2024 18:45:01 | 104.142 | +0.052 | +0.05% | 104.09 | 104.125 | 104.125 | 104.145 | 104.138 | 867 087 | 90 296 599 | 119
| AMRB ETF | 12.03.2024 18:45:01 | 103.5 | −0.4 | −0.38% | 103.9 | 103.4 | 103.3 | 104.2 | 103.7 | 2 935 | 304 308 | 135
| AMRE ETF | 24.04.2024 18:45:01 | 117.3 | −0.7 | −0.59% | 118 | 117.5 | 116.9 | 118.2 | 117.7 | 21 892 | 2 577 081 | 181
| AMRH ETF | 24.04.2024 18:45:01 | 119 | +0.4 | +0.34% | 118.6 | 118.6 | 118.6 | 119 | 119 | 262 | 31 175 | 16
| BCS GMf11 | 28.01.2022 16:33:38 | N/A | | | 103.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS GMf5 | 25.02.2022 20:17:56 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS GMf8 | 25.02.2022 19:18:54 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS MICEX | 20.07.2021 13:17:48 | N/A | | | 128.42 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS PFGR | 25.02.2022 19:01:53 | N/A | | | 122.38 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS01/25 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BCS06/24-7 | 25.02.2022 23:32:24 | N/A | | | 68.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS06/24-9 | 24.04.2024 18:40:04 | N/A | | | 36 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS06/25-4 | 25.02.2022 23:50:02 | 78.9 | +11.46 | +16.99% | 67.44 | 74.57 | 74.57 | 78.9 | 77.6 | 10 | 776 020 | 3
| BCS06/25-5 | 25.02.2022 23:50:02 | 60.5 | 0 | 0% | 60.5 | 60.5 | 60.5 | 60.5 | 60.5 | 1 | 60 500 | 1
| BCS06/25-7 | 25.02.2022 23:45:16 | N/A | | | 72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS06/25-9 | 25.02.2022 20:46:28 | N/A | | | 76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS06/25-A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BCS07/26-2 | 25.02.2022 19:33:40 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS08/24 | 25.02.2022 19:35:25 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS08/24-2 | 22.02.2022 21:37:33 | N/A | | | 60 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS10/25 | 25.02.2022 19:05:51 | N/A | | | 69.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS11/24-4 | 25.02.2022 19:55:10 | N/A | | | 53.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS11/24-8 | 25.02.2022 19:59:12 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS12/24-2 | 25.02.2022 23:50:02 | 67 | +2.89 | +4.51% | 64.11 | 67 | 65.16 | 67 | 66.63 | 5 | 333 150 | 4
| BCS12/24-4 | 25.02.2022 19:47:46 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS12/24-B | 25.02.2022 23:32:44 | N/A | | | 76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS12/24-D | 25.02.2022 23:35:27 | N/A | | | 75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS12/25-4 | 25.02.2022 23:50:02 | 77.36 | +22.34 | +40.60% | 55.02 | 77.36 | 77.36 | 77.36 | 77.36 | 1 | 77 360 | 1
| BCS12/25-6 | 25.02.2022 23:31:44 | N/A | | | 70.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS12/25-7 | 25.02.2022 19:02:01 | N/A | | | 48.63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS12/26-2 | 25.02.2022 19:18:35 | N/A | | | 60.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCSB ETF | 24.04.2024 23:50:03 | 11.922 | +0.024 | +0.20% | 11.898 | 11.8 | 11.8 | 11.922 | 11.906 | 31 381 | 373 603 | 119
| BLR-27 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BLR-30 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BLR-31 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BOND ETF | 24.04.2024 23:50:03 | 1 159.6 | +4.2 | +0.36% | 1 155.4 | 1 156 | 1 152 | 1 159.6 | 1 154.2 | 418 | 482 489 | 52
| CBOM 05/25 | 25.02.2022 19:34:19 | N/A | | | 122 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| CBOM Finan | 22.01.2016 18:40:05 | 100.105 | | | N/A | 99.75 | 99.75 | 100.1685 | 99.9757 | 5 | 4 999 | 3
| CBOM-26 EU | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| CBOM-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
| CBOM-perp | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| CIAN-адр | 24.04.2024 18:50:02 | 954 | −20.4 | −2.09% | 974.4 | 975 | 940.2 | 983.8 | 951.8 | 119 466 | 113 709 453 | 5 778
| CNYM ETF | 24.04.2024 23:50:03 | 136.63 | −1.22 | −0.89% | 137.85 | 137.47 | 136.43 | 137.47 | 137.68 | 20 755 | 2 835 927 | 275
| CTRLлиз1Р1 | 24.04.2024 18:48:21 | 97.95 | −0.48 | −0.49% | 98.43 | 98.69 | 97.66 | 98.87 | 98.22 | 3 569 | 3 505 630 | 426
| CTRLлиз1Р2 | 24.04.2024 18:50:02 | 100.53 | | | N/A | 100.43 | 100.11 | 100.56 | 99.77 | 6 076 | 6 104 277 | 246
| DME-28 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| EQMX ETF | 24.04.2024 23:50:03 | 153.45 | −0.2 | −0.13% | 153.65 | 153.6 | 153.2 | 154.15 | 153.7 | 620 393 | 95 342 140 | 8 138
| ESGE ETF | 24.04.2024 23:50:03 | 101.65 | −0.55 | −0.54% | 102.2 | 102.29 | 101.32 | 102.29 | 101.61 | 12 684 | 1 288 800 | 226
| ESGR ETF | 24.04.2024 18:45:01 | 1 458.5 | −2.5 | −0.17% | 1 461 | 1 455 | 1 452 | 1 461 | 1 458.5 | 106 | 154 613 | 9
| ETF AKMB | 24.04.2024 18:45:01 | 1.3912 | +0.0008 | +0.06% | 1.3904 | 1.394 | 1.3888 | 1.396 | 1.3936 | 177 367 489 | 247 184 731 | 154 201
| ETF AKME | 24.04.2024 18:45:01 | 192.44 | −1.16 | −0.60% | 193.6 | 193.62 | 192 | 194.14 | 192.72 | 237 181 | 45 717 505 | 8 506
| ETF DIVD | 24.04.2024 23:50:03 | 1 312.6 | −3.4 | −0.26% | 1 316 | 1 317.2 | 1 306 | 1 328 | 1 310.8 | 957 | 1 254 377 | 201
| ETF GROD | 24.04.2024 23:50:03 | 967 | +9.5 | +0.99% | 957.5 | 958 | 957.5 | 969 | 964.5 | 350 | 337 502 | 52
| ETF SPBC | 09.04.2024 18:45:01 | 1 134 | −32 | −2.74% | 1 166 | 1 151 | 1 067 | 1 151 | 1 074 | 108 | 115 959 | 14
| ETF SPBF | 09.04.2024 18:45:01 | 1 222 | +88 | +7.76% | 1 134 | 1 105 | 1 105 | 1 223 | 1 210 | 73 | 88 324 | 21
| ETLN-гдр | 24.04.2024 18:50:02 | 103.18 | +3 | +2.99% | 100.18 | 100.88 | 99.32 | 105 | 102.96 | 2 239 723 | 230 536 510 | 22 478
| FIVE-гдр | 03.04.2024 23:50:03 | 2 798 | +18 | +0.65% | 2 780 | 2 830 | 2 750 | 2 847.5 | 2 810.5 | 848 433 | 2 384 557 270 | 51 358
| FIXP-гдр | 24.04.2024 23:50:03 | 316.3 | −1.4 | −0.44% | 317.7 | 319.7 | 313.5 | 319.7 | 315.5 | 307 446 | 96 991 579 | 6 537
| GLTR-гдр | 24.04.2024 23:50:03 | 827 | +9.6 | +1.17% | 817.4 | 823.95 | 813.15 | 831.3 | 823.25 | 1 461 031 | 1 202 775 618 | 34 299
| GMKN-24 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| GOLD ETF | 24.04.2024 23:50:03 | 1.7535 | −0.019 | −1.07% | 1.7725 | 1.771 | 1.752 | 1.771 | 1.76 | 30 442 304 | 53 579 069 | 9 199
| GPBM ETF | 24.04.2024 18:50:04 | N/A | | | 61 800 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| GPBS ETF | 24.04.2024 18:50:04 | N/A | | | 65 500 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iHHRU-адр | 24.04.2024 18:50:02 | 4 842 | −8 | −0.16% | 4 850 | 4 865 | 4 657 | 4 900 | 4 765 | 45 942 | 218 926 995 | 7 529
| iMT_FREE01 | 24.04.2024 18:48:20 | 93.61 | −0.15 | −0.16% | 93.76 | 93.55 | 93.54 | 94.56 | 93.82 | 7 143 | 6 701 437 | 155
| iMT-FREE02 | 24.04.2024 18:50:00 | 99.31 | 0 | 0% | 99.31 | 99.4 | 99.31 | 99.55 | 99.4 | 1 373 | 1 364 814 | 159
| INFL ETF | 24.04.2024 18:45:01 | 115.36 | −0.64 | −0.55% | 116 | 116.08 | 115.36 | 116.08 | 115.48 | 1 355 | 156 468 | 50
| INGO ETF | 24.04.2024 18:45:01 | 118 | +0.45 | +0.38% | 117.55 | 117.5 | 117.5 | 118.2 | 117.9 | 13 836 | 1 631 412 | 300
| iQIWI | 24.04.2024 23:50:03 | 187 | −2.5 | −1.32% | 189.5 | 189.5 | 185.5 | 191 | 188 | 211 777 | 39 774 059 | 2 681
| iАвиастКао | 24.04.2024 23:50:03 | 1.338 | −0.008 | −0.59% | 1.346 | 1.349 | 1.327 | 1.36 | 1.338 | 71 376 000 | 95 518 036 | 4 305
| iАРТГЕН ао | 24.04.2024 18:50:02 | 112.54 | +0.22 | +0.20% | 112.32 | 112.62 | 111.6 | 115.28 | 113.86 | 652 040 | 74 245 053 | 3 704
| iВУШ 1P1 | 24.04.2024 18:48:21 | 97.86 | +0.09 | +0.09% | 97.77 | 98.17 | 97.72 | 98.17 | 98.08 | 1 685 | 1 648 527 | 295
| iВУШ 1P2 | 24.04.2024 18:50:01 | 92.96 | +0.15 | +0.16% | 92.81 | 92.81 | 92.63 | 93.16 | 92.83 | 4 895 | 4 544 167 | 539
| iВУШХолднг | 24.04.2024 23:50:03 | 301.13 | −5.04 | −1.65% | 306.17 | 307.07 | 300.02 | 309.54 | 302.53 | 1 035 092 | 313 146 678 | 27 286
| iГЕНЕТИКО | 24.04.2024 18:50:02 | 47.05 | −0.97 | −2.02% | 48.02 | 48.05 | 46.71 | 48.26 | 47.1 | 829 900 | 39 085 140 | 3 767
| iДиасофт | 24.04.2024 18:50:02 | 6 115 | −71 | −1.15% | 6 186 | 6 215.5 | 6 055 | 6 215.5 | 6 109 | 30 911 | 188 837 915 | 6 618
| iКарРус1P1 | 24.04.2024 18:50:01 | 96.78 | −0.41 | −0.42% | 97.19 | 97.25 | 96.5 | 97.67 | 96.89 | 1 368 | 1 325 501 | 285
| iКарРус1P2 | 24.04.2024 18:50:01 | 94.43 | −0.29 | −0.31% | 94.72 | 94.7 | 94.35 | 94.7 | 94.41 | 4 613 | 4 355 166 | 486
| iКарРус1P3 | 24.04.2024 18:50:01 | 97.27 | +0.06 | +0.06% | 97.21 | 97.2 | 96.62 | 97.3 | 97.15 | 10 696 | 10 391 482 | 665
| iММЦБ ао | 24.04.2024 18:46:42 | 187.55 | −5.3 | −2.75% | 192.85 | 192.9 | 180.1 | 195 | 185.3 | 302 320 | 56 021 359 | 3 887
| iНаукаСвяз | 24.04.2024 18:50:02 | 556 | −5 | −0.89% | 561 | 561 | 547.5 | 563.5 | 554.5 | 21 250 | 11 784 630 | 723
| iНПОНаука | 24.04.2024 18:50:02 | 724 | +7 | +0.98% | 717 | 720 | 712 | 728 | 719.5 | 5 750 | 4 137 700 | 293
| iПетрИнжP1 | 24.04.2024 18:48:21 | 96.73 | −0.17 | −0.18% | 96.9 | 96.88 | 96.69 | 96.98 | 96.91 | 144 | 139 553 | 26
| iПМЕДДМ1Р2 | 24.04.2024 18:45:16 | 98.19 | +0.11 | +0.11% | 98.08 | 98.17 | 98.16 | 98.2 | 98.2 | 161 | 158 099 | 19
| iПМЕДДМ1Р3 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iПМЕДДМ2Р1 | 24.04.2024 18:48:21 | 94.09 | +0.01 | +0.01% | 94.08 | 94 | 93.6 | 94.17 | 93.95 | 155 | 145 629 | 42
| iПозитив | 24.04.2024 23:50:03 | 2 835 | −20 | −0.70% | 2 855 | 2 872 | 2 800 | 2 876 | 2 827.8 | 590 542 | 1 670 085 993 | 44 101
| iпре-АйПиО | 19.04.2024 18:50:04 | N/A | | | 14 700 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iСелкт1Р2R | 24.04.2024 18:50:01 | 94.53 | −0.05 | −0.05% | 94.58 | 94.54 | 94.14 | 94.55 | 94.4 | 846 | 798 619 | 114
| iСелкт1Р3R | 24.04.2024 18:50:01 | 96 | −0.1 | −0.10% | 96.1 | 96.43 | 95.9 | 96.62 | 96.07 | 3 624 | 3 481 754 | 304
| iСелкт1Р4R | 24.04.2024 18:50:02 | 99.99 | +0.09 | +0.09% | 99.9 | 100.07 | 99 | 100.07 | 99.83 | 139 436 | 139 194 914 | 1 090
| iСофтлайн | 24.04.2024 23:50:03 | 163.02 | +1.3 | +0.80% | 161.72 | 162 | 157.3 | 163.44 | 161.36 | 1 101 840 | 177 786 190 | 5 512
| iУОМЗ Б-4 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-5 | 24.04.2024 18:48:21 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-П1 | 24.04.2024 18:48:20 | N/A | | | 98.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-П2 | 24.04.2024 18:48:20 | 80 | −5.83 | −6.79% | 85.83 | 80.34 | 80 | 80.34 | 80.17 | 10 | 8 017 | 3
| Kviku1P1 | 24.04.2024 18:48:42 | 95.99 | +0.2 | +0.21% | 95.79 | 95.89 | 95.11 | 96.09 | 95.6 | 256 | 244 746 | 50
| LQDT ETF | 24.04.2024 23:50:03 | 1.3851 | +0.0005 | +0.04% | 1.3846 | 1.3852 | 1.3851 | 1.3853 | 1.3852 | 5 455 126 801 | 7 556 669 483 | 132 695
| MDMG-гдр | 24.04.2024 18:50:02 | 1 050 | +11.5 | +1.11% | 1 038.5 | 1 038 | 1 035 | 1 054.3 | 1 045.5 | 40 148 | 41 972 930 | 3 715
| MKBD ETF | 24.04.2024 23:50:03 | 1 191 | −7 | −0.58% | 1 198 | 1 205 | 1 189 | 1 205 | 1 189 | 2 785 | 3 311 765 | 40
| MTEK ETF | 03.11.2023 18:45:01 | 2 180 | −54 | −2.42% | 2 234 | 2 032 | 1 890 | 2 180 | 1 954 | 27 | 52 756 | 13
| MTRCSPR001 | 24.04.2024 18:50:01 | 99.31 | −0.08 | −0.08% | 99.39 | 99.5 | 99 | 99.5 | 99.13 | 376 | 372 737 | 57
| NexTouchB1 | 24.04.2024 18:48:21 | 97.94 | −0.8 | −0.81% | 98.74 | 98.19 | 97.45 | 98.7 | 97.72 | 609 | 595 142 | 51
| NLMK-24 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| OBLG ETF | 24.04.2024 23:50:03 | 142.14 | +0.12 | +0.08% | 142.02 | 142.02 | 141.86 | 142.3 | 142.14 | 33 077 | 4 701 366 | 1 053
| OKEY-гдр | 24.04.2024 18:50:02 | 32.16 | −0.29 | −0.89% | 32.45 | 32.45 | 31.51 | 32.52 | 31.99 | 284 000 | 9 085 597 | 1 159
| OPNB ETF | 24.04.2024 23:50:03 | 93.58 | +0.46 | +0.49% | 93.12 | 93.6 | 93.14 | 93.6 | 93.44 | 178 | 16 631 | 23
| OPNR ETF | 24.04.2024 23:50:03 | 106.04 | −0.62 | −0.58% | 106.66 | 106.3 | 105.6 | 106.34 | 106.04 | 22 976 | 2 436 493 | 56
| OZON-адр | 24.04.2024 23:50:03 | 4 007.5 | −82.5 | −2.02% | 4 090 | 4 090 | 3 987 | 4 104 | 4 034.5 | 639 021 | 2 577 651 498 | 32 796
| PGIL-28 | 24.04.2024 18:40:04 | N/A | | | 87.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| PLAZA BO01 | 24.04.2024 18:50:01 | 99.01 | −0.01 | −0.01% | 99.02 | 99.02 | 98.75 | 99.26 | 99.07 | 168 | 166 432 | 61
| Polymetal | 24.04.2024 23:50:03 | 323.6 | +4.5 | +1.41% | 319.1 | 319.4 | 318.2 | 328.5 | 323.9 | 647 639 | 209 791 367 | 10 185
| PolyusZL1 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| PRIE ETF | 24.04.2024 18:45:01 | 857 | 0 | 0% | 857 | 851 | 851 | 857 | 856 | 4 | 3 422 | 2
| RCGL ETF | 24.04.2024 18:45:01 | 2 036 | −9 | −0.44% | 2 045 | 2 075 | 2 020 | 2 075 | 2 031 | 303 | 615 423 | 42
| RCHY ETF | 24.04.2024 18:45:01 | 124.2 | −0.05 | −0.04% | 124.25 | 124.65 | 123.85 | 124.65 | 124.35 | 1 597 | 198 572 | 59
| RCMB ETF | 24.04.2024 18:45:01 | 958 | +21 | +2.24% | 937 | 958 | 958 | 958 | 958 | 1 | 958 | 1
| RCMX ETF | 24.04.2024 18:45:01 | 1 523 | −4 | −0.26% | 1 527 | 1 534.5 | 1 514.5 | 1 534.5 | 1 522 | 590 | 897 997 | 72
| Rolls-Royc | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| RSHU ETF | 24.04.2024 18:45:01 | 112.4 | −2.54 | −2.21% | 114.94 | 114.94 | 111.64 | 115 | 112.82 | 6 715 | 757 558 | 320
| RUS-25 EUR | 24.04.2024 23:50:01 | N/A | | | 98 | N/A | N/A | N/A | 98.1605 | 0 | 0 | 0
| RUS-26 | 24.04.2024 23:50:01 | N/A | | | 101 | N/A | N/A | N/A | 101.625 | 0 | 0 | 0
| RUS-27 | 24.04.2024 23:50:01 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-27 EUR | 24.04.2024 23:50:01 | N/A | | | 87 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-28 | 24.04.2024 23:50:01 | 130.78 | +0.1798 | +0.14% | 130.6002 | 131.1001 | 130.505 | 131.1001 | 131.5107 | 146 | 17 803 521 | 47
| RUS-29 | 24.04.2024 18:48:20 | 99.95 | 0 | 0% | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | 2 | 37 298 062 | 2
| RUS-30 | 24.04.2024 23:50:01 | 106.1726 | −0.2774 | −0.26% | 106.45 | 106.0007 | 104.4048 | 106.2554 | 105.9133 | 389 000 | 2 877 938 | 37
| RUS-32 EUR | 24.04.2024 23:50:01 | N/A | | | 73.1002 | N/A | N/A | N/A | 74.4977 | 0 | 0 | 0
| RUS-35 | 24.04.2024 18:50:00 | N/A | | | 100.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-36 EUR | 24.04.2024 23:50:01 | N/A | | | 75.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-42 | 24.04.2024 23:50:01 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-43 | 24.04.2024 23:50:01 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-47 | 24.04.2024 23:50:01 | N/A | | | 96.7408 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RZD-27 EUR | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| SBBY ETF | 24.04.2024 18:45:01 | 10.12 | −0.124 | −1.21% | 10.244 | 10.172 | 10.12 | 10.218 | 10.164 | 21 041 | 213 874 | 273
| SBCB ETF | 24.04.2024 18:45:01 | 1 367.5 | −9.5 | −0.69% | 1 377 | 1 375 | 1 360.5 | 1 375 | 1 365 | 415 | 566 569 | 81
| SBCN ETF | 24.04.2024 18:45:01 | 12.826 | −0.091 | −0.70% | 12.917 | 12.909 | 12.812 | 12.911 | 12.836 | 387 836 | 4 978 210 | 371
| SBCS ETF | 24.04.2024 18:45:01 | 12.51 | 0 | 0% | 12.51 | 12.505 | 12.495 | 12.525 | 12.51 | 87 827 | 1 098 614 | 1 451
| SBDS ETF | 24.04.2024 18:45:01 | 3.46 | −0.035 | −1.00% | 3.495 | 3.47 | 3.44 | 3.475 | 3.455 | 60 232 | 207 958 | 194
| SBFR ETF | 24.04.2024 18:45:01 | 10.382 | +0.012 | +0.12% | 10.37 | 10.396 | 10.374 | 10.398 | 10.382 | 38 718 | 401 950 | 200
| SBGB ETF | 24.04.2024 18:45:01 | 11.935 | +0.023 | +0.19% | 11.912 | 11.923 | 11.877 | 11.942 | 11.882 | 2 297 342 | 27 296 123 | 565
| SBGD ETF | 24.04.2024 18:45:01 | 20.555 | +0.01 | +0.05% | 20.545 | 20.4 | 20.365 | 20.595 | 20.48 | 382 736 | 7 839 082 | 3 111
| SBHI ETF | 24.04.2024 18:45:01 | 10.092 | −0.058 | −0.57% | 10.15 | 10.156 | 10.072 | 10.18 | 10.118 | 158 213 | 1 600 739 | 609
| SBLB ETF | 24.04.2024 18:45:01 | 10.198 | +0.02 | +0.20% | 10.178 | 10.178 | 10.11 | 10.35 | 10.182 | 2 561 922 | 26 083 140 | 867
| SBMM ETF | 24.04.2024 23:50:03 | 12.886 | +0.005 | +0.04% | 12.881 | 12.885 | 12.8845 | 12.886 | 12.8855 | 148 685 003 | 1 915 867 287 | 4 444
| SBMX ETF | 24.04.2024 18:45:01 | 19.98 | −0.039 | −0.19% | 20.019 | 19.973 | 19.911 | 20.052 | 19.953 | 3 665 557 | 73 139 254 | 4 656
| SBPS ETF | 24.04.2024 18:45:01 | 2.715 | −0.01 | −0.37% | 2.725 | 2.725 | 2.71 | 2.73 | 2.715 | 14 852 | 40 346 | 197
| SBRB ETF | 24.04.2024 18:45:01 | 13.429 | +0.059 | +0.44% | 13.37 | 13.368 | 13.365 | 13.43 | 13.374 | 4 858 492 | 64 975 198 | 590
| SBRI ETF | 24.04.2024 18:45:01 | 14.4 | −0.058 | −0.40% | 14.458 | 14.414 | 14.396 | 14.48 | 14.422 | 14 195 | 204 724 | 203
| SBRS ETF | 24.04.2024 18:45:01 | 11.46 | −0.03 | −0.26% | 11.49 | 11.5 | 11.445 | 11.51 | 11.455 | 12 604 | 144 391 | 56
| SBSC ETF | 24.04.2024 18:45:01 | 11.172 | +0.022 | +0.20% | 11.15 | 11.15 | 11.023 | 11.213 | 11.121 | 160 579 | 1 785 771 | 875
| SBWS ETF | 24.04.2024 18:45:01 | 3.785 | −0.015 | −0.39% | 3.8 | 3.8 | 3.775 | 3.8 | 3.785 | 64 929 | 245 603 | 165
| SCFT ETF | 24.04.2024 18:45:01 | 5.654 | −0.048 | −0.84% | 5.702 | 5.682 | 5.654 | 5.698 | 5.668 | 1 855 | 10 514 | 66
| SELGOLD001 | 24.04.2024 18:50:01 | 99.79 | +0.37 | +0.37% | 99.42 | 99.46 | 99.42 | 101.09 | 99.83 | 2 370 | 16 935 386 | 434
| SELGOLD002 | 24.04.2024 18:45:16 | 102.66 | +0.57 | +0.56% | 102.09 | 103 | 102.51 | 103.6 | 102.84 | 536 | 3 945 624 | 125
| SIB-24 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| SIB-25 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| STL-24 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| STL-26 EUR | 29.03.2024 16:46:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| 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 | 24.04.2024 23:50:03 | 1 116.5 | +9 | +0.81% | 1 107.5 | 1 114 | 1 108.5 | 1 116.5 | 1 108.5 | 4 850 | 5 376 328 | 24
| TBEU ETF | 24.02.2023 18:45:01 | 6.405 | +0.005 | +0.08% | 6.4 | 6.43 | 6.24 | 6.445 | 6.325 | 69 249 | 444 242 | 55
| TBIO ETF | 25.02.2022 23:50:03 | 6.79 | +0.089 | +1.33% | 6.701 | 6.09 | 6.09 | 7 | 6.937 | 366 765 | 2 462 252 | 1 194
| TBRU ETF | 24.04.2024 23:50:03 | 5.84 | +0.01 | +0.17% | 5.83 | 5.83 | 5.82 | 5.84 | 5.83 | 12 357 156 | 72 056 310 | 12 247
| TBUY ETF | 02.11.2023 18:45:01 | 6.49 | −1.4 | −17.74% | 7.89 | 7.92 | 5.2 | 8.14 | 6.47 | 167 016 | 1 080 352 | 653
| TCBR ETF | 02.11.2023 18:45:01 | 6.16 | −1.53 | −19.90% | 7.69 | 8.02 | 6.02 | 8.02 | 6.91 | 663 053 | 4 582 740 | 1 265
| TCS perp1 | 24.04.2024 23:50:01 | 102.1156 | −0.8742 | −0.85% | 102.9898 | 102.1156 | 102.1156 | 102.1156 | 102.1156 | 3 | 285 796 | 3
| TCS perp2 | 24.04.2024 23:50:01 | 84.5 | +0.2 | +0.24% | 84.3 | 84.4712 | 84.2506 | 84.5 | 84.4269 | 124 | 9 766 657 | 43
| TDIV ETF | 24.04.2024 23:50:03 | 11.35 | −0.04 | −0.35% | 11.39 | 11.38 | 11.32 | 11.4 | 11.36 | 2 847 975 | 32 352 580 | 17 627
| TECH ETF | 25.02.2022 23:50:03 | 8.576 | −0.01 | −0.12% | 8.586 | 8.55 | 8 | 8.6 | 8.882 | 335 552 | 2 857 605 | 1 219
| TEMS ETF | 02.11.2023 18:45:01 | 6.03 | −1.51 | −20.03% | 7.54 | 7.67 | 5.52 | 7.9 | 6.77 | 603 949 | 4 089 881 | 787
| TEUR ETF | 24.02.2023 18:45:01 | 7.615 | −0.185 | −2.37% | 7.8 | 7.97 | 7.615 | 7.985 | 7.675 | 691 315 | 5 397 698 | 381
| TEUS ETF | 02.11.2023 18:45:01 | 7.93 | −1.08 | −11.99% | 9.01 | 9.63 | 6.4 | 9.63 | 7.98 | 198 913 | 1 586 587 | 1 098
| TFNX ETF | 02.11.2023 18:45:01 | 4 | −0.72 | −15.25% | 4.72 | 5 | 3 | 5 | 3.74 | 678 446 | 2 540 252 | 1 491
| TGLD ETF | 24.04.2024 18:45:01 | 8.72 | −0.02 | −0.23% | 8.74 | 8.76 | 8.69 | 8.78 | 8.72 | 42 388 790 | 369 838 234 | 23 711
| TGRN ETF | 02.11.2023 18:45:01 | 4.81 | −0.81 | −14.41% | 5.62 | 5.68 | 4.5 | 5.82 | 5.08 | 321 317 | 1 633 849 | 1 041
| TIPO ETF | 25.02.2022 23:50:03 | 6.266 | +0.224 | +3.71% | 6.042 | 6.368 | 5.102 | 6.368 | 6.386 | 80 675 | 495 131 | 2 737
| TLCB ETF | 24.04.2024 18:45:01 | 10.89 | −0.14 | −1.27% | 11.03 | 10.99 | 10.87 | 11.03 | 10.92 | 6 874 418 | 75 083 815 | 26 360
| TMON ETF | 24.04.2024 18:45:01 | 111.15 | +0.05 | +0.05% | 111.1 | 111.08 | 111.08 | 111.16 | 111.12 | 24 846 | 2 760 789 | 84
| TMOS ETF | 24.04.2024 23:50:03 | 6.98 | 0 | 0% | 6.98 | 6.99 | 6.95 | 7.01 | 6.97 | 61 884 822 | 431 534 295 | 113 043
| TPAS ETF | 02.11.2023 18:45:01 | 5.35 | −1.16 | −17.82% | 6.51 | 6.68 | 5 | 6.7 | 6.01 | 702 705 | 4 224 445 | 1 269
| TRAI ETF | 02.11.2023 18:45:01 | 4.5 | −1.49 | −24.87% | 5.99 | 6.31 | 3.59 | 6.31 | 4.21 | 981 226 | 4 127 622 | 1 787
| TRUR ETF | 24.04.2024 18:45:01 | 7.87 | −0.01 | −0.13% | 7.88 | 7.88 | 7.86 | 7.89 | 7.87 | 118 075 468 | 929 105 288 | 926 100
| TSOX ETF | 02.11.2023 18:45:01 | 7.17 | −0.78 | −9.81% | 7.95 | 8.48 | 6.4 | 8.48 | 7.66 | 261 213 | 2 001 811 | 1 206
| TSPX ETF | 24.02.2023 18:45:01 | 7.504 | −0.11 | −1.44% | 7.614 | 7.792 | 7.502 | 7.8 | 7.41 | 361 915 | 2 742 526 | 185
| TSST ETF | 02.11.2023 18:45:01 | 6.38 | −1.79 | −21.91% | 8.17 | 8.64 | 5.4 | 8.64 | 6.64 | 173 215 | 1 150 442 | 791
| TUSD ETF | 24.02.2023 18:45:01 | 7.44 | −0.12 | −1.59% | 7.56 | 7.445 | 7.41 | 7.755 | 7.37 | 73 153 | 548 816 | 82
| URKA-24 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| VEB FIN-25 | 24.04.2024 18:50:02 | N/A | | | 100.5 | N/A | N/A | N/A | 100.125 | 0 | 0 | 0
| VEON | 24.04.2024 18:50:02 | 39.75 | −0.2 | −0.50% | 39.95 | 40 | 39.75 | 40.8 | 40.2 | 106 000 | 4 259 856 | 416
| VTB 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
| Yandex clA | 24.04.2024 23:50:03 | 4 111.8 | −60.4 | −1.45% | 4 172.2 | 4 164 | 4 087.4 | 4 184.6 | 4 120.2 | 904 365 | 3 726 552 623 | 36 462
| YUAN ETF | 24.04.2024 18:45:01 | 114.52 | −1.06 | −0.92% | 115.58 | 115.58 | 114.32 | 115.58 | 115 | 1 461 | 168 002 | 104
| АБЗ-1 1Р02 | 24.04.2024 18:50:01 | 97.88 | −0.11 | −0.11% | 97.99 | 97.99 | 97.76 | 98.01 | 97.88 | 3 775 | 3 694 810 | 98
| АБЗ-1 1Р03 | 24.04.2024 18:48:21 | 97.38 | +0.26 | +0.27% | 97.12 | 97.63 | 97.12 | 97.65 | 97.34 | 313 | 304 673 | 118
| АБЗ-1 1Р04 | 24.04.2024 18:48:21 | 96.19 | −0.11 | −0.11% | 96.3 | 96.3 | 96.16 | 96.33 | 96.21 | 2 482 | 2 388 053 | 245
| АБЗ-1 1Р05 | 24.04.2024 18:50:01 | 94.09 | +0.12 | +0.13% | 93.97 | 93.97 | 93.84 | 94.4 | 94.14 | 12 158 | 11 445 479 | 1 146
| АбрауДюрсо | 24.04.2024 18:50:02 | 300.6 | +0.4 | +0.13% | 300.2 | 300.6 | 296 | 304.8 | 300.2 | 177 560 | 53 294 126 | 1 833
| АвАгроБ1P1 | 24.04.2024 18:50:00 | 98.89 | +0.01 | +0.01% | 98.88 | 98.29 | 98.29 | 98.89 | 98.49 | 3 | 2 955 | 2
| АвАгроБ1P2 | 24.04.2024 18:50:00 | 98.91 | −0.84 | −0.84% | 99.75 | 98.92 | 98.91 | 99.04 | 98.97 | 25 | 24 743 | 4
| АвАгроБ1P3 | 24.04.2024 18:48:21 | 99.12 | +0.1 | +0.10% | 99.02 | 99.02 | 99.02 | 99.12 | 99.05 | 4 | 3 962 | 3
| Авангрд-ао | 24.04.2024 18:48:22 | 956 | −8 | −0.83% | 964 | 972 | 942 | 972 | 954 | 6 474 | 6 181 040 | 580
| АВНГРДБ1P2 | 24.04.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АВТОБФ БП3 | 24.04.2024 18:50:01 | 91.37 | −0.14 | −0.15% | 91.51 | 91.47 | 91.37 | 91.72 | 91.5 | 7 | 6 405 | 7
| АВТОБФ БП4 | 24.04.2024 18:50:01 | 99.33 | +0.83 | +0.84% | 98.5 | 98.96 | 98.96 | 99.33 | 99.15 | 2 | 1 983 | 2
| АВТОДОМ1Р1 | 24.04.2024 18:50:01 | 97.23 | −0.21 | −0.22% | 97.44 | 97.43 | 97.17 | 97.43 | 97.39 | 364 | 354 510 | 54
| АВТОДОМ1Р2 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор2Р1 | 24.04.2024 18:50:00 | 190 | +26.68 | +16.34% | 163.32 | 190 | 190 | 190 | 190 | 2 | 2 964 | 2
| Автодор2Р5 | 24.04.2024 18:50:00 | 93.49 | −0.45 | −0.48% | 93.94 | 93.89 | 93.49 | 94.04 | 93.56 | 77 | 57 633 | 16
| Автодор3Р1 | 24.04.2024 18:46:38 | 88.12 | +0.02 | +0.02% | 88.1 | 88.18 | 87.91 | 88.22 | 88.17 | 947 | 747 308 | 32
| Автодор3Р2 | 24.04.2024 18:50:01 | 90 | 0 | 0% | 90 | 90.08 | 89.83 | 90.08 | 90 | 5 367 | 4 830 234 | 62
| Автодор3Р3 | 24.04.2024 18:48:21 | 92.44 | −0.15 | −0.16% | 92.59 | 92.42 | 92.42 | 92.74 | 92.58 | 688 | 636 962 | 64
| Автодор4Р1 | 24.04.2024 18:50:01 | 85.6 | −0.21 | −0.24% | 85.81 | 85.97 | 85.6 | 86.7 | 85.86 | 1 266 | 1 087 037 | 67
| Автодор4Р2 | 24.04.2024 18:50:01 | 96.83 | −0.2 | −0.21% | 97.03 | 96.83 | 96.83 | 96.83 | 96.83 | 3 | 2 905 | 1
| Автодор4Р4 | 24.04.2024 18:50:01 | 91.7 | −0.03 | −0.03% | 91.73 | 92.09 | 91.55 | 92.09 | 91.75 | 150 | 137 631 | 30
| Автодор5Р1 | 24.04.2024 18:48:21 | 90.98 | +0.19 | +0.21% | 90.79 | 90.79 | 90.62 | 90.98 | 90.8 | 3 407 | 2 474 815 | 126
| Автодор5Р2 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор5Р3 | 24.04.2024 18:50:01 | 95.94 | +0.26 | +0.27% | 95.68 | 95.99 | 95.7 | 95.99 | 95.88 | 163 | 156 281 | 53
| Автодор5Р4 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор5Р5 | 24.04.2024 18:50:01 | 99.7 | −0.29 | −0.29% | 99.99 | 99.74 | 99.3 | 99.99 | 99.57 | 1 245 | 1 239 611 | 99
| Автодор5Р6 | 24.04.2024 18:50:02 | 100.15 | 0 | 0% | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | 520 | 520 780 | 4
| Автодор6Р3 | 24.04.2024 18:50:01 | 100 | +0.18 | +0.18% | 99.82 | 100 | 99.9 | 100 | 100 | 175 | 174 992 | 11
| АГТК БО-01 | 24.04.2024 18:50:01 | 98.69 | −0.01 | −0.01% | 98.7 | 98.3 | 98.29 | 98.96 | 98.71 | 405 | 399 773 | 71
| АГТК БО-02 | 24.04.2024 18:48:21 | 96.06 | −0.08 | −0.08% | 96.14 | 96.14 | 95.5 | 97.68 | 96.51 | 368 | 355 159 | 100
| АГТК БО-03 | 24.04.2024 18:50:01 | 99.08 | +0.56 | +0.57% | 98.52 | 99.11 | 98.59 | 99.2 | 98.88 | 199 | 196 766 | 54
| АГТК БО-04 | 24.04.2024 18:50:02 | 99.63 | −0.16 | −0.16% | 99.79 | 99.8 | 99.62 | 99.8 | 99.67 | 488 | 486 382 | 56
| АГТК БО-05 | 24.04.2024 18:50:02 | 99.74 | +0.1 | +0.10% | 99.64 | 99.82 | 99.58 | 99.82 | 99.63 | 576 | 573 861 | 75
| АЗБУКАВКП1 | 24.04.2024 18:50:00 | 98.8 | −0.12 | −0.12% | 98.92 | 98.77 | 98.15 | 98.9 | 98.65 | 1 037 | 1 022 977 | 108
| АЗБУКАВКП2 | 24.04.2024 18:50:01 | 94.29 | +0.07 | +0.07% | 94.22 | 94.29 | 94.19 | 94.3 | 94.23 | 561 | 528 631 | 55
| Азимут 01 | 07.07.2023 18:48:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АйДиКоле01 | 24.04.2024 18:50:01 | 98.79 | +0.36 | +0.37% | 98.43 | 98.67 | 98.5 | 98.79 | 98.73 | 123 | 121 433 | 13
| АйДиКоле02 | 24.04.2024 18:50:01 | 99.47 | −0.24 | −0.24% | 99.71 | 99.4 | 99.11 | 99.71 | 99.53 | 901 | 896 792 | 36
| АйДиКоле03 | 24.04.2024 18:50:01 | 95.81 | −0.08 | −0.08% | 95.89 | 95.95 | 95.81 | 95.97 | 95.9 | 925 | 887 094 | 44
| АйДиКоле04 | 24.04.2024 18:48:21 | 98.57 | −0.17 | −0.17% | 98.74 | 98.66 | 98.12 | 99.2 | 98.62 | 235 | 231 746 | 26
| АйДиКоле05 | 24.04.2024 18:50:01 | 98.8 | +0.74 | +0.75% | 98.06 | 98.8 | 98.8 | 98.8 | 98.8 | 35 | 34 580 | 2
| АйДиКоле06 | 24.04.2024 18:50:01 | 99.4 | −0.23 | −0.23% | 99.63 | 99.69 | 99.22 | 99.69 | 99.35 | 7 252 | 7 204 858 | 546
| АИЖК14-2А3 | 19.04.2024 18:40:11 | N/A | | | 125.23 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АкБрс-Инв | 23.01.2023 15:12:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АкБрс-Прсп | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| АквилонЛP1 | 24.04.2024 18:50:01 | 98.94 | −0.16 | −0.16% | 99.1 | 98.96 | 98.94 | 98.96 | 98.95 | 28 | 20 780 | 10
| АквилонЛP2 | 24.04.2024 18:50:01 | 96.5 | −0.79 | −0.81% | 97.29 | 97.31 | 95.97 | 97.31 | 96.28 | 199 | 191 595 | 28
| АквилонЛP3 | 24.04.2024 18:48:21 | 99.44 | −0.06 | −0.06% | 99.5 | 99.41 | 99.02 | 99.5 | 99.28 | 1 074 | 980 960 | 155
| Акрон | 24.04.2024 18:50:02 | 17 010 | −2 | −0.01% | 17 012 | 16 932 | 16 932 | 17 088 | 16 978 | 655 | 11 121 086 | 300
| Акрон Б1P1 | 24.04.2024 18:50:00 | 80.44 | −2 | −2.43% | 82.44 | 80.44 | 80.31 | 80.44 | 80.43 | 39 | 31 369 | 7
| Акрон Б1P2 | 24.04.2024 18:50:00 | N/A | | | 85.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АкцииРоста | 07.11.2023 23:50:03 | 334 | −39 | −10.46% | 373 | 370 | 333 | 400 | 352 | 840 | 295 822 | 140
| АЛРОСА ао | 24.04.2024 23:50:03 | 75.94 | −0.31 | −0.41% | 76.25 | 76.06 | 75.67 | 76.8 | 76.13 | 9 593 150 | 730 605 247 | 20 499
| АЛРОСА Б03 | 24.04.2024 18:45:16 | 95.19 | −0.06 | −0.06% | 95.25 | 95.2 | 94.45 | 95.2 | 94.85 | 85 | 80 623 | 33
| АЛРОСА Б04 | 24.04.2024 18:48:20 | 95.98 | −0.02 | −0.02% | 96 | 96 | 95.27 | 96 | 95.4 | 12 | 11 448 | 4
| АЛРОСА Б05 | 24.04.2024 18:48:20 | N/A | | | 95.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛРОСА Б06 | 24.04.2024 18:50:00 | 95.73 | 0 | 0% | 95.73 | 95.2 | 95 | 95.73 | 95.34 | 10 | 9 534 | 9
| АЛРОСА Б07 | 24.04.2024 18:50:00 | 91.94 | −0.36 | −0.39% | 92.3 | 92.29 | 91.67 | 92.3 | 91.9 | 123 | 113 037 | 38
| Альта | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФА БО39 | 24.04.2024 18:50:00 | 97.12 | +0.13 | +0.13% | 96.99 | 97.12 | 97.11 | 97.12 | 97.12 | 1 021 | 991 595 | 4
| АЛЬФА БО40 | 24.04.2024 18:50:00 | 98.01 | −0.09 | −0.09% | 98.1 | 98.25 | 98.01 | 98.67 | 98.32 | 32 | 31 463 | 11
| АЛЬФАБ ЗО1 | 24.04.2024 23:50:01 | N/A | | | 93.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ ЗО2 | 24.04.2024 23:50:01 | 92.74 | +1.23 | +1.34% | 91.51 | 92.49 | 91.77 | 92.74 | 92.3 | 6 | 553 790 | 5
| АЛЬФАБ1Р04 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р11 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р13 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р5 | 24.04.2024 18:50:01 | 77.77 | −17.23 | −18.14% | 95 | 77.77 | 77.77 | 77.77 | 77.77 | 1 | 778 | 1
| АЛЬФАБ1Р6 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р7 | 24.04.2024 18:50:01 | 100.07 | +0.08 | +0.08% | 99.99 | 99.99 | 99.85 | 100.09 | 99.96 | 1 847 | 1 846 344 | 80
| АЛЬФАБ1Р9 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ2Р12 | 24.04.2024 18:48:20 | 99.27 | +0.24 | +0.24% | 99.03 | 99.24 | 99.11 | 99.31 | 99.3 | 8 972 | 8 909 226 | 95
| АЛЬФАБ2Р13 | 22.04.2024 18:48:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ2Р17 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ2Р18 | 24.04.2024 18:50:01 | 96.5 | +0.04 | +0.04% | 96.46 | 96.6 | 96.02 | 96.69 | 96.59 | 5 172 | 4 995 603 | 77
| АЛЬФАБ2Р21 | 24.04.2024 18:50:01 | 95.48 | −0.03 | −0.03% | 95.51 | 95.52 | 95.47 | 95.69 | 95.53 | 485 | 463 318 | 30
| АЛЬФАБ2Р22 | 24.04.2024 18:48:21 | 95.96 | −0.11 | −0.11% | 96.07 | 96.07 | 95.06 | 96.09 | 95.59 | 2 652 | 2 534 979 | 89
| АЛЬФАБ2Р23 | 24.04.2024 18:48:21 | 93.2 | −0.22 | −0.24% | 93.42 | 93.42 | 92.5 | 94.35 | 93.71 | 994 | 931 523 | 78
| АЛЬФАБ2Р24 | 24.04.2024 18:50:01 | 93.76 | +0.46 | +0.49% | 93.3 | 93.59 | 93.11 | 93.76 | 93.6 | 151 | 141 329 | 33
| АЛЬФАБ2Р25 | 24.04.2024 18:50:01 | 99.45 | −0.05 | −0.05% | 99.5 | 99.5 | 99.28 | 99.5 | 99.46 | 241 | 239 705 | 26
| АЛЬФАБ2Р26 | 24.04.2024 18:50:01 | 100.35 | +0.08 | +0.08% | 100.27 | 100.3 | 99.8 | 100.47 | 100.3 | 22 798 | 22 866 387 | 31
| АЛЬФАБ2Р29 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АльфаБО-13 | 24.04.2024 18:50:00 | N/A | | | 98.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АльфаБО-15 | 24.04.2024 18:48:20 | 99.33 | −0.51 | −0.51% | 99.84 | 99.33 | 99.33 | 99.33 | 99.33 | 4 | 3 973 | 1
| АльфаБО-18 | 24.04.2024 18:48:24 | 96.08 | +0.27 | +0.28% | 95.81 | 95.63 | 95.53 | 96.19 | 95.87 | 308 | 295 265 | 19
| АльфаБО-20 | 24.04.2024 18:50:00 | 99.4 | −0.31 | −0.31% | 99.71 | 99.41 | 99.4 | 99.41 | 99.4 | 135 | 134 191 | 3
| АльфаБО-21 | 24.04.2024 18:48:20 | 99.05 | +0.55 | +0.56% | 98.5 | 99.27 | 99.05 | 99.28 | 99.22 | 13 | 12 899 | 3
| АЛЬФА-БС01 | 24.04.2024 18:50:00 | N/A | | | 85.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАДОН01 | 24.04.2024 18:50:01 | 100.15 | −0.16 | −0.16% | 100.31 | 100.13 | 100.13 | 100.51 | 100.29 | 623 | 624 788 | 111
| АЛЬФАЗО400 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| АЛЬЯНС 1P1 | 24.04.2024 18:48:21 | 94.91 | −0.27 | −0.28% | 95.18 | 95.32 | 94.87 | 95.48 | 95.26 | 251 | 239 101 | 70
| АЛЬЯНС 1P2 | 24.04.2024 18:48:21 | 96.33 | −0.08 | −0.08% | 96.41 | 96.39 | 96.33 | 96.42 | 96.38 | 25 | 24 095 | 16
| АЛЬЯНС 1P3 | 24.04.2024 18:48:21 | 100.07 | −0.03 | −0.03% | 100.1 | 100.09 | 100 | 100.1 | 100.05 | 1 358 | 1 358 735 | 129
| АЛЬЯНС 1P4 | 24.04.2024 18:49:01 | 100.07 | −0.05 | −0.05% | 100.12 | 100.12 | 100.02 | 100.26 | 100.11 | 3 541 | 3 544 822 | 466
| Аннапурна | 24.04.2024 18:50:04 | N/A | | | 18 820 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Аполлакс01 | 24.04.2024 18:50:02 | 101.29 | −0.11 | −0.11% | 101.4 | 101.4 | 101.1 | 101.44 | 101.24 | 2 694 | 2 727 532 | 277
| АПРИФП 05 | 24.04.2024 18:48:21 | 93.76 | +0.04 | +0.04% | 93.72 | 93.75 | 93.68 | 93.76 | 93.74 | 73 | 68 428 | 12
| АПРИФП 2Р1 | 24.04.2024 18:48:21 | 102 | −0.04 | −0.04% | 102.04 | 102.08 | 101.93 | 102.12 | 102.02 | 327 | 333 615 | 67
| АПРИФП 2Р2 | 24.04.2024 18:50:01 | 98.47 | +0.23 | +0.23% | 98.24 | 98.28 | 98.2 | 98.64 | 98.39 | 4 872 | 4 793 541 | 420
| АПРИФП 2Р3 | 24.04.2024 18:50:01 | 100.32 | −0.04 | −0.04% | 100.36 | 100.36 | 100.16 | 100.4 | 100.29 | 2 125 | 2 131 215 | 220
| АПРИФП 2Р4 | 24.04.2024 18:48:21 | 107.03 | 0 | 0% | 107.03 | 107.04 | 106.75 | 107.24 | 107.04 | 1 779 | 1 904 157 | 105
| АПРИФП БП5 | 24.04.2024 18:50:01 | 99.65 | 0 | 0% | 99.65 | 99.65 | 99.33 | 99.73 | 99.58 | 1 636 | 1 629 126 | 112
| Апт36,61P1 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Апт36,62P1 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Аптеки36и6 | 24.04.2024 18:50:02 | 14.45 | +0.016 | +0.11% | 14.434 | 14.434 | 14.124 | 14.902 | 14.526 | 6 758 410 | 98 166 759 | 10 518
| АРАГОН БП1 | 24.04.2024 18:40:02 | N/A | | | 102.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРАГОН БП2 | 24.04.2024 18:40:02 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРАГОН об | 10.11.2023 18:40:13 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРЕНЗА1Р01 | 24.04.2024 18:48:21 | 97.97 | +0.6 | +0.62% | 97.37 | 98.26 | 97.64 | 98.27 | 98.02 | 108 | 105 858 | 28
| АРЕНЗА1Р02 | 24.04.2024 18:50:01 | 95.54 | +0.17 | +0.18% | 95.37 | 95.38 | 95.37 | 95.58 | 95.43 | 60 | 57 258 | 22
| АРЕНЗА1Р03 | 24.04.2024 18:48:21 | 97.85 | −0.11 | −0.11% | 97.96 | 97.99 | 97.71 | 98.16 | 97.99 | 203 | 198 920 | 53
| АРЕНЗА1Р04 | 24.04.2024 18:50:01 | 100 | 0 | 0% | 100 | 99.81 | 99.8 | 100.19 | 99.94 | 215 | 214 877 | 58
| АРЕНЗАПРО1 | 24.04.2024 18:48:21 | 99.35 | +0.33 | +0.33% | 99.02 | 99.35 | 98.51 | 99.35 | 99.09 | 123 | 36 564 | 37
| Арсагера | 24.04.2024 18:50:02 | 14.45 | −0.49 | −3.28% | 14.94 | 14.95 | 14.15 | 14.95 | 14.42 | 716 200 | 10 324 091 | 925
| АрсагераФА | 24.04.2024 18:45:01 | 17 590 | −110 | −0.62% | 17 700 | 17 890 | 17 590 | 17 890 | 17 630 | 77 | 1 357 310 | 17
| Артгн БО01 | 24.04.2024 18:48:21 | 90.77 | −0.4 | −0.44% | 91.17 | 91.06 | 90.71 | 91.28 | 90.91 | 456 | 414 529 | 51
| АСВ 1Р01 | 24.04.2024 18:48:21 | 95.23 | −0.45 | −0.47% | 95.68 | 95.7 | 95.2 | 95.82 | 95.52 | 757 | 723 123 | 77
| АСВ 1Р02 | 24.04.2024 18:50:02 | 99.75 | −0.13 | −0.13% | 99.88 | 99.9 | 99.7 | 99.94 | 99.77 | 13 340 | 13 309 972 | 506
| АСКО ао | 02.12.2021 18:50:05 | 3.58 | −0.32 | −8.21% | 3.9 | 3.98 | 3.32 | 3.98 | 3.64 | 3 665 500 | 13 317 630 | 2 020
| АСПЭКДом01 | 24.04.2024 18:48:21 | 97.93 | −0.02 | −0.02% | 97.95 | 97.87 | 97.86 | 98.26 | 97.98 | 197 | 144 766 | 27
| Астра ао | 24.04.2024 23:50:03 | 613.75 | −3.25 | −0.53% | 617 | 617.55 | 608.2 | 628.8 | 617.45 | 1 493 257 | 922 386 840 | 37 743
| АстрЭнСб | 24.04.2024 18:50:02 | 3.385 | +0.57 | +20.25% | 2.815 | 2.82 | 2.795 | 3.385 | 3.225 | 27 439 000 | 88 427 825 | 4 085
| АТОМ БП01 | 24.04.2024 18:50:01 | 88.93 | −0.05 | −0.06% | 88.98 | 88.98 | 88.92 | 89.03 | 88.94 | 16 | 14 230 | 14
| Атомстр 01 | 24.04.2024 18:50:00 | 97.09 | −0.02 | −0.02% | 97.11 | 97.09 | 96.45 | 97.09 | 96.91 | 128 | 124 043 | 24
| Атомэнпр01 | 24.04.2024 18:48:21 | 87.93 | +0.04 | +0.05% | 87.89 | 87.64 | 87.38 | 88.65 | 87.51 | 3 644 | 3 188 982 | 37
| Атомэнпр02 | 24.04.2024 18:50:01 | 92.93 | 0 | 0% | 92.93 | 92.44 | 92 | 93.24 | 92.7 | 170 | 157 589 | 35
| АФАНСБО-01 | 24.04.2024 18:50:01 | 100.3 | −0.07 | −0.07% | 100.37 | 100.52 | 100.3 | 100.52 | 100.46 | 98 | 98 447 | 25
| АФБАНК1Р10 | 24.04.2024 18:50:01 | 94.07 | −0.39 | −0.41% | 94.46 | 94.46 | 93.7 | 94.46 | 93.95 | 20 | 18 790 | 8
| АФБАНК1Р11 | 24.04.2024 18:50:01 | 101.24 | −0.03 | −0.03% | 101.27 | 101.29 | 100.93 | 101.29 | 101.2 | 11 349 | 11 484 634 | 276
| АФиБАНК1Р9 | 24.04.2024 18:50:01 | 96.89 | 0 | 0% | 96.89 | 96.88 | 96.82 | 96.9 | 96.87 | 578 | 559 902 | 18
| АшинМЗ БО1 | 24.04.2024 18:48:20 | 99.83 | −0.13 | −0.13% | 99.96 | 100 | 99.37 | 100 | 99.77 | 473 | 471 908 | 44
| АшинскийМЗ | 24.04.2024 18:50:02 | 70.3 | −0.7 | −0.99% | 71 | 71.6 | 69.9 | 73.26 | 71.36 | 717 200 | 51 174 226 | 1 442
| Аэрофл БО1 | 24.04.2024 18:50:01 | 88.44 | +0.15 | +0.17% | 88.29 | 88.44 | 88.16 | 88.46 | 88.37 | 4 785 | 4 228 604 | 294
| Аэрофлот | 24.04.2024 23:50:03 | 49.73 | +0.11 | +0.22% | 49.62 | 49.75 | 49.05 | 50.39 | 49.74 | 16 759 300 | 833 635 272 | 18 812
| Аэрфью2Р01 | 24.04.2024 18:50:01 | 97.56 | −0.07 | −0.07% | 97.63 | 97.63 | 97.48 | 97.9 | 97.8 | 221 | 216 130 | 26
| Аэрфью2Р02 | 24.04.2024 18:48:21 | 100.27 | +0.14 | +0.14% | 100.13 | 100.13 | 99.52 | 100.58 | 100.1 | 3 403 | 3 406 539 | 259
| БалтЛизБП1 | 24.04.2024 18:50:02 | 100.04 | +0.24 | +0.24% | 99.8 | 99.99 | 99.94 | 100.09 | 99.99 | 141 720 | 141 704 161 | 1 646
| БалтЛизБП3 | 24.04.2024 18:50:00 | 98.9 | +0.09 | +0.09% | 98.81 | 98.76 | 98.65 | 98.94 | 98.85 | 2 100 | 518 966 | 151
| БалтЛизБП4 | 24.04.2024 18:48:21 | 98.44 | +0.16 | +0.16% | 98.28 | 98.16 | 98.16 | 98.54 | 98.36 | 825 | 275 911 | 93
| БалтЛизБП5 | 18.03.2024 18:50:01 | N/A | | | 133.64 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БалтЛизБП6 | 24.04.2024 18:50:01 | 95.29 | −0.4 | −0.42% | 95.69 | 95.58 | 95.03 | 95.8 | 95.37 | 925 | 882 160 | 227
| БалтЛизБП7 | 24.04.2024 18:48:21 | 95 | +1.61 | +1.72% | 93.39 | 93.08 | 93.05 | 95 | 94.07 | 206 | 193 791 | 25
| БалтЛизБП8 | 24.04.2024 18:50:01 | 93.8 | −0.27 | −0.29% | 94.07 | 94.1 | 93.8 | 94.42 | 93.94 | 6 049 | 5 682 529 | 343
| БалтЛизБП9 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БанкДОМ1P1 | 24.04.2024 18:50:01 | 96.1 | −0.2 | −0.21% | 96.3 | 96.1 | 96.09 | 96.1 | 96.1 | 1 665 | 1 600 064 | 45
| БашИнСв ап | 24.04.2024 18:48:25 | 14.59 | −0.12 | −0.82% | 14.71 | 14.58 | 14.41 | 14.59 | 14.46 | 60 700 | 877 845 | 113
| Башкорт20 | 24.04.2024 18:48:20 | 93.75 | +1.28 | +1.38% | 92.47 | 92.42 | 92.02 | 93.75 | 92.47 | 49 | 31 718 | 19
| Башкорт21 | 24.04.2024 18:50:01 | 92 | −0.07 | −0.08% | 92.07 | 92.1 | 92 | 92.22 | 92.05 | 15 | 13 807 | 7
| Башкорт23 | 24.04.2024 18:48:21 | 92.21 | +0.32 | +0.35% | 91.89 | 91.98 | 91.68 | 92.21 | 92.08 | 70 | 64 453 | 18
| Башнефт ао | 24.04.2024 23:50:03 | 3 303.5 | −104 | −3.05% | 3 407.5 | 3 408.5 | 3 300 | 3 432.5 | 3 360 | 43 724 | 146 910 427 | 3 453
| Башнефт ап | 24.04.2024 23:50:03 | 2 289 | −30.5 | −1.31% | 2 319.5 | 2 319.5 | 2 280.5 | 2 323 | 2 303.5 | 115 701 | 266 532 249 | 4 839
| БашнфБ1P1R | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО10 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО2 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО3 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО4 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО5 | 24.04.2024 18:40:02 | N/A | | | 102.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО7 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО8 | 24.04.2024 18:50:00 | 99.4 | −0.56 | −0.56% | 99.96 | 100.44 | 99.22 | 100.89 | 99.67 | 497 | 495 363 | 75
| БашнфтБО9 | 12.04.2024 18:40:11 | N/A | | | 106.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БДеньг-2P2 | 24.04.2024 18:50:02 | 95.55 | +0.28 | +0.29% | 95.27 | 95.43 | 95.18 | 95.59 | 95.45 | 507 | 483 949 | 76
| БДеньг-2P3 | 24.04.2024 18:50:02 | 95.19 | +0.06 | +0.06% | 95.13 | 95.34 | 94.95 | 95.44 | 95.28 | 461 | 439 238 | 43
| БДеньг-2P4 | 24.04.2024 18:50:02 | 101.9 | +0.08 | +0.08% | 101.82 | 101.86 | 101.55 | 101.95 | 101.8 | 2 592 | 2 638 766 | 219
| БДеньг-2P5 | 24.04.2024 18:50:02 | 101.14 | +0.04 | +0.04% | 101.1 | 101.14 | 101.06 | 101.18 | 101.11 | 782 | 790 663 | 65
| БДеньги-03 | 24.04.2024 18:50:02 | 101.3 | +0.1 | +0.10% | 101.2 | 101.42 | 100.39 | 101.42 | 100.88 | 362 | 365 183 | 57
| БДеньг-Ю01 | 24.04.2024 18:50:02 | 99.9999 | +0.5999 | +0.60% | 99.4 | 99.3 | 99.2242 | 103.9997 | 99.8336 | 79 | 100 903 | 6
| Беларусь07 | 24.04.2024 18:50:00 | 92.58 | +0.04 | +0.04% | 92.54 | 92.53 | 92.08 | 92.87 | 92.57 | 3 305 | 3 059 599 | 348
| БелгОб2017 | 24.04.2024 18:48:20 | 99.3 | 0 | 0% | 99.3 | 99.3 | 99.16 | 99.6 | 99.29 | 3 466 | 430 186 | 38
| БелОб34012 | 24.04.2024 18:50:00 | 98.3 | +0.01 | +0.01% | 98.29 | 98.29 | 97.93 | 98.3 | 98.3 | 231 | 56 766 | 9
| БелОб34013 | 24.04.2024 18:48:20 | 97.16 | +0.39 | +0.40% | 96.77 | 96.53 | 96.53 | 97.38 | 97.04 | 6 | 1 456 | 6
| БелОб34014 | 24.04.2024 18:48:20 | 94.53 | 0 | 0% | 94.53 | 94.63 | 94.51 | 94.8 | 94.62 | 279 | 197 986 | 51
| БелОб34015 | 24.04.2024 18:50:00 | 94.69 | 0 | 0% | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | 26 | 17 726 | 2
| БелОб34016 | 24.04.2024 18:50:00 | 97.24 | −0.01 | −0.01% | 97.25 | 96.94 | 96.94 | 97.24 | 97.07 | 8 | 2 640 | 6
| Белон ао | 24.04.2024 18:50:02 | 29.08 | −0.535 | −1.81% | 29.615 | 29.615 | 28.535 | 29.93 | 29.105 | 4 128 400 | 120 149 006 | 4 759
| БизНед 1Р1 | 24.04.2024 18:50:00 | 97.74 | −0.27 | −0.28% | 98.01 | 98.05 | 97.67 | 98.05 | 97.77 | 139 | 54 358 | 34
| БизНед 1Р2 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БинФарм1P1 | 24.04.2024 18:50:01 | 99.14 | +0.04 | +0.04% | 99.1 | 99.38 | 98.85 | 99.52 | 99.19 | 109 | 108 119 | 25
| БинФарм1P2 | 24.04.2024 18:48:21 | 98.75 | +0.34 | +0.35% | 98.41 | 98.8 | 98.54 | 98.83 | 98.6 | 250 | 246 494 | 22
| БинФарм1P3 | 24.04.2024 18:50:01 | 100.86 | +0.1 | +0.10% | 100.76 | 100.73 | 100.63 | 100.93 | 100.76 | 1 242 | 1 251 481 | 96
| БифТек1P1 | 24.04.2024 18:50:01 | 99.5 | +0.14 | +0.14% | 99.36 | 99.53 | 99.28 | 99.83 | 99.55 | 355 | 353 386 | 68
| БКС Миррес | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| БКС Основа | 24.04.2024 23:50:02 | 309.4 | +0.4 | +0.13% | 309 | 309 | 309 | 309.4 | 309 | 11 931 | 3 686 813 | 102
| БКС РосАкц | 24.04.2024 23:50:02 | 5.65 | −0.02 | −0.35% | 5.67 | 5.66 | 5.62 | 5.68 | 5.65 | 10 057 639 | 56 806 589 | 1 038
| БКС РосЕвр | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| БКСXXIIвек | 07.11.2023 23:50:03 | 338.6 | +8.6 | +2.61% | 330 | 363.8 | 280 | 419.6 | 332 | 592 | 196 600 | 161
| БКСБ1Р-01 | 24.04.2024 18:48:21 | 92.23 | +0.48 | +0.52% | 91.75 | 91.77 | 91.76 | 92.85 | 92.73 | 115 | 106 635 | 14
| БКСБ1Р-02 | 24.04.2024 18:50:01 | N/A | | | 94.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-03 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-05 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-06 | 10.04.2024 18:40:15 | N/A | | | 127.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-07 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-08 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-09 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-10 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСВостЗап | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| БКСДрагМет | 07.11.2023 23:50:03 | 148.5 | −44.5 | −23.06% | 193 | 189 | 122.5 | 194 | 163.5 | 10 793 | 1 762 534 | 261
| БКСИмперия | 07.11.2023 23:50:03 | 210 | −87.6 | −29.44% | 297.6 | 304.8 | 176 | 393.8 | 224.2 | 10 542 | 2 364 131 | 506
| БКСИнновац | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| БКСКапитал | 24.04.2024 23:50:02 | 640 | −0.2 | −0.03% | 640.2 | 640.4 | 637.4 | 642 | 639.8 | 79 054 | 50 575 292 | 367
| БКСПерспек | 07.11.2023 23:50:03 | 292 | −17 | −5.50% | 309 | 308.8 | 280 | 355.6 | 332.8 | 2 355 | 783 867 | 213
| БКСФундВыб | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| БКСЦифрГал | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| БорецК1Р01 | 24.04.2024 18:45:16 | 93.13 | −0.21 | −0.22% | 93.34 | 93.14 | 93.03 | 93.41 | 93.22 | 9 439 | 8 798 680 | 347
| БорецК1Р02 | 24.04.2024 18:49:24 | 100.73 | −0.2 | −0.20% | 100.93 | 100.93 | 100.66 | 100.99 | 100.87 | 4 368 | 4 406 037 | 117
| БорецКЗО26 | 24.04.2024 23:50:01 | 98.0797 | +0.0674 | +0.07% | 98.0123 | 98.0122 | 97.8 | 98.3471 | 97.9952 | 97 | 8 867 885 | 59
| Боржоми1Р2 | 24.04.2024 18:50:01 | 100.75 | −0.1 | −0.10% | 100.85 | 101.16 | 100.74 | 101.34 | 100.9 | 1 573 | 1 587 610 | 38
| БрайтФ БП1 | 24.04.2024 18:48:20 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Брус 2P01 | 24.04.2024 18:50:01 | 97.15 | +0.06 | +0.06% | 97.09 | 97.1 | 97.01 | 97.32 | 97.25 | 979 | 952 043 | 86
| Брус 2P02 | 24.04.2024 18:50:01 | 99.97 | 0 | 0% | 99.97 | 99.97 | 99.77 | 100 | 99.96 | 22 871 | 22 862 139 | 879
| БСК 1Р-02 | 24.04.2024 18:48:20 | 93.46 | −0.34 | −0.36% | 93.8 | 94.14 | 93.46 | 94.42 | 93.67 | 886 | 829 923 | 78
| БСК 1Р-03 | 24.04.2024 18:50:01 | 92.65 | −0.29 | −0.31% | 92.94 | 92.96 | 92.5 | 92.96 | 92.61 | 537 | 497 316 | 47
| БСП ао | 24.04.2024 23:50:03 | 339.92 | +12.96 | +3.96% | 326.96 | 327 | 320.42 | 341 | 334.79 | 6 350 660 | 2 126 120 727 | 64 020
| БСП ап | 24.04.2024 18:45:59 | 58.6 | +0.25 | +0.43% | 58.35 | 58.35 | 57.85 | 60 | 58.9 | 184 700 | 10 877 600 | 361
| БурЗолото | 24.04.2024 18:50:02 | 2 544 | −83 | −3.16% | 2 627 | 2 627 | 2 463 | 2 778 | 2 612 | 23 306 | 60 878 364 | 4 050
| БЭЛТИ БОП2 | 24.04.2024 18:50:02 | 99.07 | +0.01 | +0.01% | 99.06 | 98.86 | 98.76 | 99.24 | 99.05 | 128 | 19 398 | 25
| БЭЛТИ БОП3 | 24.04.2024 18:50:02 | 94.51 | −0.12 | −0.13% | 94.63 | 94.54 | 94.34 | 94.54 | 94.45 | 68 | 33 398 | 19
| БЭЛТИ БОП4 | 24.04.2024 18:50:02 | 91.07 | +0.24 | +0.26% | 90.83 | 90.85 | 90.85 | 91.07 | 90.98 | 121 | 93 577 | 39
| БЭЛТИ БОП5 | 24.04.2024 18:50:02 | 96.15 | +0.15 | +0.16% | 96 | 96.19 | 96.04 | 96.2 | 96.13 | 33 | 25 378 | 18
| БЭЛТИ БОП6 | 24.04.2024 18:50:02 | 99.31 | −0.39 | −0.39% | 99.7 | 99.7 | 98.55 | 99.86 | 99.49 | 598 | 594 931 | 129
| Варьеган | 24.04.2024 18:50:02 | 3 326 | +54 | +1.65% | 3 272 | 3 264 | 3 264 | 3 350 | 3 308 | 267 | 883 004 | 103
| Варьеган-п | 24.04.2024 18:50:02 | 2 501 | +188 | +8.13% | 2 313 | 2 335 | 2 307 | 2 501 | 2 431 | 2 442 | 5 935 295 | 336
| ВБРР 1P-04 | 24.04.2024 18:48:20 | N/A | | | 98.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВБРР 1P-05 | 24.04.2024 18:50:00 | N/A | | | 104.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВертолетБ1 | 24.04.2024 18:40:02 | N/A | | | 109.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВертолетБ3 | 24.04.2024 18:40:02 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВертолетБ4 | 24.04.2024 18:40:02 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВИС Ф БП01 | 24.04.2024 18:48:20 | 99.12 | +0.12 | +0.12% | 99 | 99 | 98.92 | 99.29 | 99.15 | 1 192 | 1 181 894 | 193
| ВИС Ф БП03 | 24.04.2024 18:50:01 | 94.7 | 0 | 0% | 94.7 | 94.7 | 93.83 | 94.97 | 94.59 | 2 866 | 2 710 896 | 230
| ВИС Ф БП04 | 24.04.2024 18:50:01 | 93.87 | −0.11 | −0.12% | 93.98 | 93.98 | 93.61 | 94.22 | 93.8 | 1 643 | 1 541 100 | 280
| ВИС Ф БП05 | 24.04.2024 18:50:01 | 99.3 | −0.02 | −0.02% | 99.32 | 99.28 | 99.2 | 99.58 | 99.38 | 3 017 | 2 998 242 | 400
| ВитаЛ 1Р01 | 24.04.2024 18:50:00 | 98.15 | −0.21 | −0.21% | 98.36 | 98.36 | 97.58 | 98.36 | 98.09 | 218 | 213 840 | 52
| ВитаЛ 1Р02 | 24.04.2024 18:50:00 | 98.06 | +2.05 | +2.14% | 96.01 | 96 | 95.74 | 98.06 | 97.24 | 542 | 527 047 | 60
| ВитаЛ 1Р03 | 24.04.2024 18:50:01 | 99.2 | 0 | 0% | 99.2 | 98.98 | 98.93 | 99.2 | 99.04 | 1 821 | 1 803 608 | 64
| ВлгОб35007 | 24.04.2024 18:48:20 | 99.77 | +0.12 | +0.12% | 99.65 | 99.88 | 99.35 | 99.88 | 99.63 | 73 | 21 820 | 26
| ВолгЭнСб | 24.04.2024 18:45:22 | 19.96 | +0.5 | +2.57% | 19.46 | 19.78 | 19.22 | 20.76 | 19.94 | 487 000 | 9 714 500 | 314
| ВолгЭнСб-п | 24.04.2024 18:50:02 | 13.04 | +0.32 | +2.52% | 12.72 | 12.6 | 12.6 | 13.32 | 13.04 | 284 000 | 3 702 000 | 182
| ВсИнстр1Р1 | 24.04.2024 18:50:01 | 102.16 | −0.24 | −0.23% | 102.4 | 102.68 | 101.51 | 102.69 | 102.07 | 1 430 | 1 459 541 | 206
| ВсИнстрБО4 | 24.04.2024 18:50:01 | 99.65 | −0.1 | −0.10% | 99.75 | 99.89 | 99.59 | 99.9 | 99.64 | 315 | 313 880 | 10
| ВСК 1P-01R | 24.04.2024 18:48:20 | 87.09 | −0.4 | −0.46% | 87.49 | 87.5 | 87 | 87.5 | 87.45 | 1 522 | 1 331 005 | 35
| ВСК 1P-02R | 24.04.2024 18:48:21 | 90.55 | +0.05 | +0.06% | 90.5 | 90.58 | 89.19 | 90.59 | 90.03 | 34 | 30 612 | 20
| ВСК 1P-03R | 24.04.2024 18:48:21 | 89.6 | −0.37 | −0.41% | 89.97 | 89.71 | 89.5 | 89.71 | 89.59 | 549 | 491 832 | 51
| ВСК 1P-04R | 24.04.2024 18:50:01 | 91.47 | −0.03 | −0.03% | 91.5 | 91.84 | 91.02 | 91.84 | 91.55 | 4 526 | 4 143 530 | 220
| ВСМПО-АВСМ | 24.04.2024 23:50:03 | 41 280 | +2 280 | +5.85% | 39 000 | 40 100 | 39 820 | 41 840 | 40 880 | 11 012 | 450 108 440 | 6 542
| ВТБ ао | 24.04.2024 23:50:03 | 0.023395 | −0.00028 | −1.18% | 0.023675 | 0.0237 | 0.02315 | 0.023795 | 0.023505 | 126 732 160 000 | 2 978 743 987 | 70 664
| ВТБ Б1-137 | 24.04.2024 18:48:20 | N/A | | | 90.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-138 | 24.04.2024 18:48:20 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-141 | 24.04.2024 18:40:03 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-142 | 24.04.2024 18:48:20 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-153 | 24.04.2024 18:48:20 | N/A | | | 79.53 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-170 | 24.04.2024 18:48:20 | N/A | | | 100.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-171 | 24.04.2024 18:40:03 | 185 | +5 | +2.78% | 180 | 185 | 185 | 185 | 185 | 10 | 18 500 | 1
| ВТБ Б1-172 | 24.04.2024 18:48:20 | N/A | | | 100.46 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-184 | 24.04.2024 18:50:00 | N/A | | | 75.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-187 | 24.04.2024 18:48:20 | N/A | | | 75.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-188 | 24.04.2024 18:40:02 | N/A | | | 75.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-189 | 24.04.2024 18:50:00 | 99.24 | −0.65 | −0.65% | 99.89 | 99.24 | 99.24 | 99.24 | 99.24 | 299 | 296 728 | 1
| ВТБ Б1-190 | 24.04.2024 18:48:20 | 111.5 | +2.43 | +2.23% | 109.07 | 111.49 | 111.49 | 111.5 | 111.49 | 103 | 114 836 | 3
| ВТБ Б1-191 | 24.04.2024 18:40:02 | 175 | +5 | +2.94% | 170 | 175 | 175 | 175 | 175 | 65 | 113 750 | 1
| ВТБ Б1-192 | 24.04.2024 18:48:20 | N/A | | | 174.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-193 | 24.04.2024 18:50:00 | N/A | | | 100.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-194 | 24.04.2024 18:50:00 | 176.99 | +6 | +3.51% | 170.99 | 162.04 | 162.04 | 176.99 | 162.09 | 349 | 565 699 | 4
| ВТБ Б1-197 | 24.04.2024 18:48:20 | 119.99 | +2.99 | +2.56% | 117 | 106.11 | 106.04 | 119.99 | 106.06 | 1 000 | 1 060 553 | 5
| ВТБ Б1-198 | 24.04.2024 18:48:20 | N/A | | | 99.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-199 | 24.04.2024 18:40:02 | N/A | | | 125.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-200 | 24.04.2024 18:48:20 | 96.99 | +1.79 | +1.88% | 95.2 | 95.34 | 95.34 | 96.99 | 96.8 | 9 | 8 712 | 3
| ВТБ Б1-201 | 24.04.2024 18:40:02 | N/A | | | 109.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-202 | 24.04.2024 18:48:20 | N/A | | | 93.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-206 | 24.04.2024 18:48:20 | 124.61 | +3.11 | +2.56% | 121.5 | 120 | 120 | 124.98 | 121.31 | 1 386 | 1 681 325 | 10
| ВТБ Б1-208 | 24.04.2024 18:50:01 | N/A | | | 98.57 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-211 | 24.04.2024 18:40:03 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-212 | 24.04.2024 18:50:01 | N/A | | | 96.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-214 | 24.04.2024 18:48:20 | N/A | | | 93.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-215 | 24.04.2024 18:40:03 | N/A | | | 115 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-216 | 24.04.2024 18:50:01 | 70.5 | −1.5 | −2.08% | 72 | 69.54 | 69 | 70.5 | 69.98 | 1 728 | 1 209 316 | 24
| ВТБ Б1-217 | 24.04.2024 18:48:20 | N/A | | | 73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-218 | 24.04.2024 18:48:20 | N/A | | | 98.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-219 | 24.04.2024 18:50:01 | N/A | | | 96.63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-220 | 24.04.2024 18:40:03 | N/A | | | 122.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-221 | 24.04.2024 18:40:03 | N/A | | | 98.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-223 | 24.04.2024 18:50:01 | N/A | | | 93.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-224 | 24.04.2024 18:40:03 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-225 | 24.04.2024 18:48:20 | N/A | | | 93.82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-226 | 24.04.2024 18:50:01 | N/A | | | 91.14 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-227 | 24.04.2024 18:48:20 | 88 | +8 | +10.00% | 80 | 80 | 80 | 88 | 80.46 | 35 | 28 160 | 6
| ВТБ Б1-231 | 24.04.2024 18:50:01 | 98.9 | +0.02 | +0.02% | 98.88 | 98.87 | 98.61 | 99.01 | 98.89 | 1 499 | 1 482 325 | 37
| ВТБ Б1-236 | 24.04.2024 18:48:21 | N/A | | | 106.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-237 | 24.04.2024 18:50:01 | N/A | | | 92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-238 | 24.04.2024 18:48:21 | N/A | | | 92.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-239 | 24.04.2024 18:50:01 | N/A | | | 120 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-240 | 24.04.2024 18:50:01 | 92.5 | −6.49 | −6.56% | 98.99 | 91.06 | 91.06 | 92.5 | 91.74 | 198 | 181 652 | 6
| ВТБ Б1-241 | 24.04.2024 18:50:01 | N/A | | | 75.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-242 | 24.04.2024 18:50:01 | N/A | | | 90.74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-243 | 24.04.2024 18:50:01 | N/A | | | 86.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-244 | 24.04.2024 18:48:21 | N/A | | | 76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-245 | 24.04.2024 18:40:03 | N/A | | | 70 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-246 | 24.04.2024 18:40:03 | N/A | | | 72.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-247 | 24.04.2024 18:40:03 | N/A | | | 78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-248 | 24.04.2024 18:40:03 | N/A | | | 78.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-249 | 24.04.2024 18:48:21 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-250 | 24.04.2024 18:48:21 | N/A | | | 91.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-254 | 24.04.2024 18:48:21 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-255 | 24.04.2024 18:50:01 | N/A | | | 84.48 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-256 | 24.04.2024 18:50:01 | 88.35 | +0.85 | +0.97% | 87.5 | 89.6 | 86.2 | 89.6 | 87.02 | 76 | 66 138 | 13
| ВТБ Б1-259 | 24.04.2024 18:48:21 | N/A | | | 91.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-260 | 24.04.2024 18:48:21 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-261 | 24.04.2024 18:48:21 | N/A | | | 95.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-262 | 24.04.2024 18:48:21 | N/A | | | 91.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-263 | 24.04.2024 18:48:21 | N/A | | | 92.69 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-264 | 24.04.2024 18:50:01 | 92.83 | −5.67 | −5.76% | 98.5 | 92.9 | 92.83 | 92.9 | 92.84 | 55 | 51 064 | 2
| ВТБ Б1-265 | 24.04.2024 18:50:01 | 90.99 | +0.39 | +0.43% | 90.6 | 90.97 | 90.97 | 90.99 | 90.99 | 300 | 272 967 | 3
| ВТБ Б1-266 | 24.04.2024 18:48:21 | N/A | | | 93.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-267 | 24.04.2024 18:50:01 | 90.74 | 0 | 0% | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | 613 | 556 236 | 4
| ВТБ Б1-268 | 24.04.2024 18:50:01 | 91.21 | +0.47 | +0.52% | 90.74 | 91.21 | 91.21 | 91.21 | 91.21 | 1 | 912 | 1
| ВТБ Б1-274 | 24.04.2024 18:48:21 | 90 | +14.8 | +19.68% | 75.2 | 90.01 | 90 | 90.01 | 90 | 9 | 8 100 | 4
| ВТБ Б1-275 | 24.04.2024 18:50:01 | N/A | | | 94.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-276 | 24.04.2024 18:50:01 | 90.47 | +0.1 | +0.11% | 90.37 | 90.4 | 90.4 | 90.47 | 90.44 | 41 | 37 082 | 6
| ВТБ Б1-278 | 24.04.2024 18:48:21 | N/A | | | 92.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-279 | 24.04.2024 18:50:01 | 98.95 | +8.95 | +9.94% | 90 | 98.95 | 98.95 | 98.95 | 98.95 | 1 | 990 | 1
| ВТБ Б1-280 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-281 | 24.04.2024 18:50:01 | 89.15 | 0 | 0% | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | 36 | 32 094 | 1
| ВТБ Б1-282 | 24.04.2024 18:50:01 | N/A | | | 88.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-283 | 24.04.2024 18:48:21 | 88.93 | +0.17 | +0.19% | 88.76 | 88.93 | 88.93 | 88.93 | 88.93 | 9 | 8 004 | 1
| ВТБ Б1-284 | 24.04.2024 18:48:21 | N/A | | | 88.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-287 | 24.04.2024 18:48:21 | N/A | | | 88.65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-288 | 24.04.2024 18:50:01 | N/A | | | 87.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-292 | 24.04.2024 18:48:21 | 95 | +6.01 | +6.75% | 88.99 | 86.07 | 85 | 95 | 85.98 | 74 | 63 628 | 12
| ВТБ Б1-293 | 24.04.2024 18:40:03 | N/A | | | 99.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-294 | 24.04.2024 18:40:03 | N/A | | | 89.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-308 | 24.04.2024 18:50:01 | 100.62 | +0.08 | +0.08% | 100.54 | 100.62 | 100.62 | 100.62 | 100.62 | 12 | 12 074 | 5
| ВТБ Б1-309 | 24.04.2024 18:50:01 | 99.94 | +0.01 | +0.01% | 99.93 | 99.77 | 99.77 | 99.97 | 99.9 | 997 | 996 028 | 99
| ВТБ Б1-314 | 24.04.2024 18:50:01 | 82.24 | +0.17 | +0.21% | 82.07 | 82.27 | 82.24 | 82.27 | 82.26 | 55 | 45 245 | 4
| ВТБ Б1-315 | 24.04.2024 18:50:01 | 80.09 | +0.15 | +0.19% | 79.94 | 79.94 | 79.94 | 80.09 | 80.06 | 137 | 109 686 | 5
| ВТБ Б1-319 | 24.04.2024 18:50:01 | 99.12 | 0 | 0% | 99.12 | 99.12 | 98.92 | 99.2 | 99.06 | 975 | 965 802 | 86
| ВТБ Б1-320 | 24.04.2024 18:48:21 | 98.7 | +0.11 | +0.11% | 98.59 | 98.63 | 98.51 | 98.7 | 98.57 | 1 618 | 1 594 901 | 67
| ВТБ Б1-321 | 24.04.2024 18:50:01 | 77.72 | +0.71 | +0.92% | 77.01 | 76.05 | 76.05 | 78.11 | 77.08 | 443 | 341 449 | 16
| ВТБ Б1-322 | 24.04.2024 18:48:21 | 76.26 | +0.27 | +0.36% | 75.99 | 76.52 | 76.26 | 76.6 | 76.43 | 130 | 99 356 | 8
| ВТБ Б1-323 | 24.04.2024 18:48:21 | 74.5 | +0.49 | +0.66% | 74.01 | 74.69 | 74.5 | 74.69 | 74.54 | 73 | 54 415 | 3
| ВТБ Б1-324 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-325 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-326 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-327 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-329 | 24.04.2024 18:50:01 | 100.1 | −5.4 | −5.12% | 105.5 | 108.99 | 100.1 | 108.99 | 101.88 | 10 | 10 188 | 5
| ВТБ Б1-330 | 24.04.2024 18:50:01 | 79.89 | +4.9 | +6.53% | 74.99 | 79.89 | 79.89 | 79.89 | 79.89 | 12 | 9 587 | 1
| ВТБ Б1-338 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-339 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-343 | 24.04.2024 18:50:01 | 99.74 | −0.1 | −0.10% | 99.84 | 99.8 | 99.66 | 99.85 | 99.74 | 15 878 | 15 837 329 | 190
| ВТБ Б1-345 | 24.04.2024 18:48:21 | 100.01 | +0.06 | +0.06% | 99.95 | 100.01 | 99.91 | 100.18 | 100.03 | 4 684 | 4 685 638 | 99
| ВТБ Б1-346 | 24.04.2024 18:50:01 | 99.79 | +0.08 | +0.08% | 99.71 | 99.83 | 99.63 | 99.83 | 99.76 | 15 260 | 15 222 955 | 157
| ВТБ Б1-347 | 24.04.2024 18:50:01 | 100.12 | +0.07 | +0.07% | 100.05 | 100.05 | 99.96 | 100.15 | 100.12 | 3 357 | 3 360 991 | 110
| ВТБ Б1-348 | 24.04.2024 18:50:01 | 100 | −0.01 | −0.01% | 100.01 | 100 | 99.91 | 100.11 | 100.03 | 7 362 | 7 364 470 | 161
| ВТБ Б1-349 | 24.04.2024 18:50:01 | 100.91 | +0.71 | +0.71% | 100.2 | 100.99 | 100.53 | 101.67 | 101.18 | 83 | 83 978 | 26
| ВТБ Б1-350 | 24.04.2024 18:50:01 | 100 | 0 | 0% | 100 | 100.24 | 99.98 | 100.29 | 100.04 | 532 | 532 210 | 53
| ВТБ Б1-351 | 24.04.2024 18:49:32 | 100.07 | −0.02 | −0.02% | 100.09 | 100.03 | 100.01 | 100.11 | 100.08 | 22 159 | 22 177 407 | 85
| ВТБ Б-1-65 | 24.04.2024 18:50:00 | N/A | | | 90.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-66 | 24.04.2024 18:40:02 | N/A | | | 134 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-68 | 24.04.2024 18:40:02 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-69 | 24.04.2024 18:48:20 | N/A | | | 108.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-71 | 24.04.2024 18:48:20 | N/A | | | 124.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-79 | 24.04.2024 18:50:00 | N/A | | | 135.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-81 | 24.04.2024 18:40:02 | 130 | −3 | −2.26% | 133 | 119.79 | 119.79 | 130 | 124.9 | 10 | 12 490 | 2
| ВТБ Б-1-83 | 24.04.2024 18:50:00 | N/A | | | 123.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-96 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-97 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ БО-30 | 24.04.2024 18:48:20 | 101.2 | +0.29 | +0.29% | 100.91 | 101.3 | 101.2 | 101.3 | 101.28 | 502 | 508 425 | 6
| ВТБ С1-252 | 24.04.2024 18:50:00 | N/A | | | 101.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-475 | 24.04.2024 18:50:00 | N/A | | | 95.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-483 | 24.04.2024 18:50:00 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-518 | 24.04.2024 18:48:21 | 98.22 | −0.31 | −0.31% | 98.53 | 99.71 | 95 | 99.75 | 95.76 | 1 322 | 1 265 952 | 18
| ВТБ С1-519 | 24.04.2024 18:40:03 | N/A | | | 89.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-627 | 24.04.2024 18:48:20 | N/A | | | 87 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-713 | 24.04.2024 18:48:20 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-714 | 24.04.2024 18:40:02 | 88.01 | −11.97 | −11.97% | 99.98 | 80.01 | 80.01 | 88.01 | 80.07 | 639 | 511 664 | 3
| ВТБ С1-733 | 24.04.2024 18:48:20 | N/A | | | 119.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-782 | 24.04.2024 18:50:01 | N/A | | | 100.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-795 | 24.04.2024 18:40:04 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-800 | 24.04.2024 18:50:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Т2-3 | 24.04.2024 18:50:00 | N/A | | | 79.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБРКС01 | 24.04.2024 18:50:01 | 89.25 | −0.06 | −0.07% | 89.31 | 89.31 | 89.22 | 89.31 | 89.25 | 16 959 | 15 135 403 | 503
| ВТБСУБ1-10 | 23.04.2024 18:40:03 | N/A | | | 96.9614 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-11 | 24.04.2024 18:48:21 | N/A | | | 65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-12 | 24.04.2024 18:48:21 | N/A | | | 83.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-13 | 24.04.2024 18:48:21 | 84.5 | +1.5 | +1.81% | 83 | 84.5 | 84.5 | 84.5 | 84.5 | 1 | 8 450 000 | 1
| ВТБСУБ1-8 | 24.04.2024 18:40:03 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-9 | 24.04.2024 18:40:03 | N/A | | | 59.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-1 | 24.04.2024 18:50:01 | N/A | | | 62 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-2 | 24.04.2024 18:48:20 | N/A | | | 55.12 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-3 | 24.04.2024 18:40:03 | N/A | | | 82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-4 | 23.04.2024 18:40:03 | N/A | | | 101.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-5 | 24.04.2024 18:50:01 | N/A | | | 64 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-6 | 24.04.2024 18:48:20 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ2-1 | 24.04.2024 18:48:20 | 68 | 0 | 0% | 68 | 67 | 67 | 68 | 67.47 | 3 | 20 240 000 | 3
| ВТБСУБТ2-2 | 24.04.2024 18:48:20 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВХЗ-ао | 24.04.2024 18:48:34 | 290.6 | −0.2 | −0.07% | 290.8 | 290.4 | 275.4 | 293.6 | 285.6 | 14 040 | 4 010 196 | 490
| ВЦЗ 1P1R | 24.04.2024 18:50:00 | 90.9 | 0 | 0% | 90.9 | 90.9 | 90.9 | 90.9 | 90.9 | 34 | 30 906 | 1
| ВыбСудЗ ао | 24.04.2024 18:50:02 | 18 950 | −450 | −2.32% | 19 400 | 19 400 | 18 850 | 19 400 | 19 100 | 21 | 400 950 | 19
| ВыбСудЗ ап | 24.04.2024 18:50:02 | 12 920 | −60 | −0.46% | 12 980 | 13 000 | 12 860 | 13 060 | 12 960 | 30 | 388 580 | 27
| ВымпелК1Р1 | 24.04.2024 18:48:21 | 92.17 | +0.74 | +0.81% | 91.43 | 91.46 | 91.46 | 92.18 | 91.75 | 50 | 45 877 | 14
| ВымпелК1Р2 | 24.04.2024 18:50:01 | 83.9 | −0.23 | −0.27% | 84.13 | 84.13 | 83.9 | 84.13 | 84.02 | 2 | 1 680 | 2
| ВымпелК1Р3 | 24.04.2024 18:50:01 | 82.79 | +1.77 | +2.18% | 81.02 | 80.22 | 80.22 | 82.79 | 82.02 | 6 302 | 5 169 016 | 13
| ВымпелК1Р4 | 24.04.2024 18:50:01 | 84.63 | +0.93 | +1.11% | 83.7 | 84.63 | 84.63 | 84.63 | 84.63 | 1 | 846 | 1
| ВымпелК1Р5 | 24.04.2024 18:48:21 | 87.38 | −3.19 | −3.52% | 90.57 | 87.59 | 87.38 | 91.18 | 87.97 | 25 | 21 994 | 7
| ВымпелК1Р6 | 24.04.2024 18:48:21 | 89.4 | +0.65 | +0.73% | 88.75 | 88.76 | 88.08 | 89.6 | 89.04 | 193 | 171 855 | 34
| ВымпелК1Р7 | 24.04.2024 18:50:01 | 85 | +0.4 | +0.47% | 84.6 | 85.82 | 84.25 | 85.82 | 84.29 | 4 136 | 3 486 268 | 30
| ВымпелК1Р8 | 24.04.2024 18:50:01 | 78.98 | +0.11 | +0.14% | 78.87 | 78.81 | 78.02 | 79 | 78.88 | 157 | 123 846 | 35
| ВымпелК1Р9 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК2Р1 | 24.04.2024 18:48:21 | 97 | −0.17 | −0.17% | 97.17 | 97 | 97 | 97 | 97 | 1 | 970 | 1
| ВымпелК2Р3 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р2 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р3 | 24.04.2024 18:48:21 | N/A | | | 90.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р4 | 24.04.2024 18:40:04 | N/A | | | 89.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелКБО2 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелКБО3 | 24.04.2024 18:48:20 | N/A | | | 98.54 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ 1P-19 | 24.04.2024 18:50:00 | 80.6 | −0.13 | −0.16% | 80.73 | 81.47 | 80.4 | 81.47 | 80.56 | 2 875 | 2 316 128 | 97
| ВЭБ ПБО1Р1 | 24.04.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ.РФ 18 | 24.04.2024 18:50:00 | 97.14 | +0.15 | +0.15% | 96.99 | 97 | 97 | 97.14 | 97 | 237 | 229 891 | 2
| ВЭБ.РФ 19 | 24.04.2024 18:40:02 | 100.61 | −3.11 | −3.00% | 103.72 | 103.71 | 100.61 | 103.71 | 101.99 | 27 | 27 538 | 6
| ВЭБ.РФ 21 | 24.04.2024 18:50:00 | 95.17 | +0.67 | +0.71% | 94.5 | 94.61 | 94.61 | 95.56 | 95.16 | 25 | 23 791 | 7
| ВЭБ1P-18 | 24.04.2024 18:50:00 | 85.15 | +0.25 | +0.29% | 84.9 | 84.91 | 84.51 | 85.28 | 84.97 | 374 | 317 790 | 95
| ВЭБ1P-20 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-23В | 24.04.2024 18:50:01 | 96.08 | −0.92 | −0.95% | 97 | 95.08 | 95.08 | 96.08 | 95.44 | 4 | 356 151 | 4
| ВЭБ1P-24 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-25 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-26 | 24.04.2024 18:50:01 | 83.6 | −1.73 | −2.03% | 85.33 | 87.09 | 82.39 | 88.2 | 85.28 | 349 | 297 645 | 62
| ВЭБ1P-28 | 24.04.2024 18:48:20 | 89.29 | +0.35 | +0.39% | 88.94 | 89.69 | 89.1 | 89.7 | 89.46 | 32 | 28 599 | 8
| ВЭБ1P-29 | 24.04.2024 18:48:20 | 91.1 | +0.1 | +0.11% | 91 | 91 | 91 | 91.1 | 91.05 | 2 | 1 821 | 2
| ВЭБ1P-30В | 24.04.2024 18:50:01 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-32 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-34 | 24.04.2024 18:50:01 | 96.6 | +0.03 | +0.03% | 96.57 | 96.59 | 96.41 | 97 | 96.78 | 1 824 | 1 765 273 | 82
| ВЭБ1P-35 | 24.04.2024 18:50:01 | 97.5 | +0.05 | +0.05% | 97.45 | 96.98 | 96.98 | 97.89 | 97.06 | 62 | 60 177 | 4
| ВЭБ1P-К440 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-К441 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-К443 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-К462 | 24.04.2024 18:50:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2P-33 | 24.04.2024 18:48:21 | 89.62 | +0.28 | +0.31% | 89.34 | 89.82 | 89.34 | 90 | 89.92 | 33 985 | 30 560 643 | 256
| ВЭБ2P-К478 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2P-К485 | 22.04.2024 18:50:00 | 100 | | | N/A | 100 | 100 | 100 | 100 | 1 | 1 000 | 1
| ВЭБ2P-К486 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2P-К487 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-31 | 24.04.2024 18:50:01 | 100.65 | +0.04 | +0.04% | 100.61 | 100.4 | 100.31 | 100.67 | 100.59 | 610 | 613 572 | 42
| ВЭБP-36 | 24.04.2024 18:50:01 | 101.24 | −0.05 | −0.05% | 101.29 | 101.36 | 101.2 | 101.36 | 101.2 | 4 846 | 4 904 283 | 28
| ВЭБP-37 | 24.04.2024 18:50:01 | 101.79 | −0.01 | −0.01% | 101.8 | 101.68 | 101.62 | 101.97 | 101.89 | 1 456 | 1 483 553 | 49
| ВЭБP-38 | 24.04.2024 18:50:01 | 101.9 | +0.2 | +0.20% | 101.7 | 101.89 | 101 | 101.9 | 101.77 | 11 | 11 195 | 6
| ВЭБP-39 | 24.04.2024 18:50:01 | 100.05 | +0.06 | +0.06% | 99.99 | 100.11 | 99.65 | 100.11 | 99.9 | 640 | 639 341 | 26
| ВЭБP-40 | 24.04.2024 18:48:22 | 99.97 | −0.02 | −0.02% | 99.99 | 99.99 | 99.91 | 99.99 | 99.97 | 3 114 | 3 113 037 | 16
| ВЭБUSD1P-1 | 08.04.2024 18:40:12 | N/A | | | 99.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭББНКР 01 | 24.04.2024 18:48:42 | 97.73 | +0.04 | +0.04% | 97.69 | 97.8 | 97.52 | 97.85 | 97.78 | 168 | 123 224 | 18
| ВЭББНКР 02 | 24.04.2024 18:50:02 | N/A | | | 92.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭББНКР 03 | 24.04.2024 18:50:02 | 90.03 | −0.02 | −0.02% | 90.05 | 90 | 89.96 | 90.05 | 90.02 | 267 | 240 347 | 13
| ВЭББНКР 04 | 24.04.2024 18:50:02 | 93.09 | −0.12 | −0.13% | 93.21 | 93.19 | 92.84 | 93.27 | 93.03 | 1 487 | 1 383 362 | 112
| ВЭББНКР 05 | 24.04.2024 18:48:42 | 100.06 | −0.05 | −0.05% | 100.11 | 99.99 | 99.9 | 100.09 | 100.01 | 563 | 563 068 | 91
| ВЭББНКР 06 | 24.04.2024 18:48:42 | 100.39 | −0.01 | −0.01% | 100.4 | 100.42 | 100.11 | 100.45 | 100.34 | 3 016 | 3 026 313 | 317
| ВЭБлизБ04 | 24.04.2024 18:45:10 | 88.59 | −6.45 | −6.79% | 95.04 | 86.44 | 86.44 | 88.59 | 87.52 | 2 | 1 750 | 2
| ВЭБлизБ05 | 24.04.2024 18:48:20 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБлизБ06 | 24.04.2024 18:50:00 | 95.08 | +0.01 | +0.01% | 95.07 | 93.38 | 93.37 | 95.08 | 94.84 | 14 | 13 277 | 5
| ВЭБлизБ07 | 24.04.2024 18:48:20 | 95.02 | −9.48 | −9.07% | 104.5 | 95.02 | 95.02 | 95.02 | 95.02 | 4 | 3 801 | 2
| ГАЗ ао | 24.04.2024 18:48:43 | 820 | −17 | −2.03% | 837 | 829 | 765 | 837 | 804 | 13 190 | 10 607 510 | 509
| ГАЗ ап | 24.04.2024 18:48:33 | 514 | −2 | −0.39% | 516 | 514 | 511.5 | 517 | 514.5 | 630 | 324 005 | 30
| ГазК 2Б-01 | 24.04.2024 18:48:21 | 91 | −2 | −2.15% | 93 | 91 | 91 | 91 | 91 | 1 | 4 550 000 | 1
| ГазКап2P10 | 24.04.2024 18:48:21 | 99.35 | +0.01 | +0.01% | 99.34 | 99.48 | 99.3 | 99.48 | 99.33 | 509 | 505 496 | 32
| ГазКап2P11 | 24.04.2024 18:50:01 | 99.59 | +0.08 | +0.08% | 99.51 | 99.51 | 99.43 | 99.62 | 99.61 | 6 072 | 6 048 042 | 47
| ГазКап2P12 | 24.04.2024 18:48:21 | 99.65 | −0.05 | −0.05% | 99.7 | 99.4 | 99.4 | 99.8 | 99.41 | 4 176 | 4 151 538 | 47
| ГазКап2P14 | 24.04.2024 18:50:02 | 100.2 | +0.2 | +0.20% | 100 | 100.1 | 100 | 100.39 | 99.85 | 6 940 | 6 942 588 | 91
| ГазКБЗО26Д | 24.04.2024 23:50:01 | 86.9001 | −0.4999 | −0.57% | 87.4 | 87.3 | 86.9001 | 87.5 | 87.2229 | 1 189 | 96 751 082 | 63
| ГазКЗ-24Е | 24.04.2024 23:50:01 | 97.5597 | −0.1203 | −0.12% | 97.68 | 97.5 | 96.7003 | 97.5597 | 96.9666 | 300 | 28 962 236 | 57
| ГазКЗ-25Е | 24.04.2024 23:50:01 | 97.6121 | −0.813 | −0.83% | 98.4251 | 97.9933 | 97.4189 | 97.9935 | 97.7901 | 26 | 2 531 378 | 18
| ГазКЗ-25Е2 | 24.04.2024 23:50:01 | 96 | −0.967 | −1.00% | 96.967 | 96.8306 | 95.9999 | 96.8306 | 96.319 | 125 | 11 958 326 | 22
| ГазКЗ-26Д | 24.04.2024 23:50:01 | 98.66 | −0.2898 | −0.29% | 98.9498 | 98.8 | 98.0384 | 98.8 | 98.5568 | 201 | 18 462 777 | 51
| ГазКЗ-26Е | 24.04.2024 23:50:01 | 93.0442 | −0.396 | −0.42% | 93.4402 | 93.0328 | 92.5971 | 93.19 | 92.8999 | 114 | 10 544 089 | 35
| ГазКЗ-27Д | 24.04.2024 23:50:01 | 97.12 | −0.57 | −0.58% | 97.69 | 98.18 | 96.89 | 98.18 | 97.31 | 115 | 10 433 820 | 41
| ГазКЗ-27Д2 | 24.04.2024 23:50:01 | 91.4829 | +0.1729 | +0.19% | 91.31 | 91.3801 | 91.0156 | 91.4829 | 91.1913 | 71 | 6 040 255 | 24
| ГазКЗ-27Е | 24.04.2024 23:50:01 | 87.25 | −0.74 | −0.84% | 87.99 | 87.2758 | 87 | 87.47 | 87.2018 | 381 | 33 077 986 | 27
| ГазКЗ-27Ф | 24.04.2024 23:50:01 | 86.3989 | +0.0913 | +0.11% | 86.3076 | 86.772 | 86.301 | 86.772 | 86.4433 | 4 | 1 768 907 | 4
| ГазКЗ-28Д | 24.04.2024 23:50:01 | 96.4692 | −0.1308 | −0.14% | 96.6 | 96.4334 | 95.875 | 96.4896 | 96.3335 | 104 | 9 335 416 | 43
| ГазКЗ-28Е | 24.04.2024 23:50:01 | 82.7367 | −0.1633 | −0.20% | 82.9 | 82.6009 | 82.2687 | 82.75 | 82.5684 | 96 | 7 886 471 | 52
| ГазКЗ-29Д | 24.04.2024 23:50:01 | 86.8443 | −0.0805 | −0.09% | 86.9248 | 86.6027 | 86 | 86.8443 | 86.2278 | 789 | 63 469 865 | 58
| ГазКЗ-30Д | 24.04.2024 23:50:01 | 84.7999 | −1.339 | −1.55% | 86.1389 | 85.2708 | 84.5 | 85.6039 | 84.8213 | 2 383 | 188 569 932 | 86
| ГазКЗ-31Д | 24.04.2024 23:50:01 | 84.36 | −0.8876 | −1.04% | 85.2476 | 84.9919 | 84 | 84.9919 | 84.0306 | 378 | 29 632 803 | 42
| ГазКЗ-34Д | 24.04.2024 23:50:01 | 117.1938 | −1.0061 | −0.85% | 118.1999 | 117.9636 | 116.1102 | 118 | 116.9182 | 2 205 | 240 498 832 | 145
| ГазКЗ-37Д | 24.04.2024 23:50:01 | 108.659 | −1.2208 | −1.11% | 109.8798 | 109.3343 | 107.7 | 109.3343 | 108.0587 | 1 527 | 153 936 714 | 161
| ГазКЗ-Б26Е | 24.04.2024 23:50:01 | 77.7429 | −0.9539 | −1.21% | 78.6968 | 78.4502 | 77.5014 | 78.5087 | 78.0777 | 1 333 | 103 591 334 | 151
| ГАЗКОН-ао | 30.11.2023 18:50:02 | 659 | +331 | +100.91% | 328 | 659 | 659 | 659 | 659 | 10 | 6 590 | 1
| ГазпКап2P1 | 24.04.2024 18:40:04 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P2 | 24.04.2024 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P3 | 24.04.2024 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P4 | 24.04.2024 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P5 | 24.04.2024 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P6 | 24.04.2024 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P7 | 24.04.2024 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P8 | 24.04.2024 18:48:21 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P9 | 24.04.2024 18:48:21 | 99.3 | −0.09 | −0.09% | 99.39 | 99.39 | 99.2 | 99.41 | 99.33 | 11 099 | 11 024 913 | 30
| ГазпКап3P1 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3Б1 | 22.04.2024 18:48:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3Б2 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| Газпн3P10R | 24.04.2024 18:50:01 | 100.7 | −0.02 | −0.02% | 100.72 | 100.7 | 100.64 | 100.75 | 100.72 | 151 179 | 152 274 709 | 222
| Газпн3P11R | 24.04.2024 18:50:01 | 100.55 | +0.1 | +0.10% | 100.45 | 100.5 | 100.4 | 100.58 | 100.47 | 38 527 | 38 708 864 | 16
| Газпнф1P2R | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Газпнф1P4R | 24.04.2024 18:45:10 | 95.69 | −0.4 | −0.42% | 96.09 | 96.12 | 95.49 | 96.3 | 95.74 | 1 168 | 1 118 262 | 65
| Газпнф1P5R | 24.04.2024 18:50:00 | N/A | | | 96.22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Газпнф3P1R | 24.04.2024 18:48:20 | 96.2 | +0.66 | +0.69% | 95.54 | 95.99 | 95.81 | 96.2 | 96 | 12 585 | 12 082 075 | 120
| Газпнф3P2R | 24.04.2024 18:48:20 | 76.58 | −0.14 | −0.18% | 76.72 | 76.7 | 75.8 | 76.7 | 75.98 | 4 759 | 3 615 907 | 261
| Газпнф3P3R | 24.04.2024 18:50:00 | 93.85 | −0.05 | −0.05% | 93.9 | 93.94 | 93.67 | 94.08 | 93.93 | 136 | 127 747 | 38
| Газпнф3P4R | 24.04.2024 18:50:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Газпнф3P5R | 24.04.2024 18:50:01 | 92.8 | 0 | 0% | 92.8 | 92.37 | 92.37 | 92.98 | 92.8 | 6 939 | 6 439 159 | 80
| Газпнф3P6R | 24.04.2024 18:48:21 | 100.73 | −0.06 | −0.06% | 100.79 | 100.75 | 100.65 | 100.75 | 100.7 | 23 157 | 23 319 514 | 50
| Газпнф3P7R | 24.04.2024 18:50:01 | 100.01 | +0.02 | +0.02% | 99.99 | 99.99 | 99.91 | 100.01 | 100 | 21 103 | 21 102 727 | 69
| Газпнф3P8R | 24.04.2024 18:50:01 | 101 | −0.09 | −0.09% | 101.09 | 101.13 | 100.85 | 101.28 | 100.96 | 529 313 | 534 368 451 | 216
| Газпнф3P9R | 24.04.2024 18:48:21 | 100.21 | −0.19 | −0.19% | 100.4 | 100.21 | 100.02 | 100.5 | 100.45 | 1 340 | 1 346 091 | 58
| ГазпРнД ао | 24.04.2024 18:48:16 | 35 800 | −600 | −1.65% | 36 400 | 35 700 | 35 700 | 36 400 | 36 100 | 5 | 180 300 | 5
| ГазпрнефБ3 | 24.04.2024 18:48:20 | 100.19 | −0.3 | −0.30% | 100.49 | 100.19 | 100.19 | 100.19 | 100.19 | 5 | 5 010 | 2
| Газпрнефть | 24.04.2024 23:50:03 | 750.95 | −0.5 | −0.07% | 751.45 | 752.7 | 747 | 755.5 | 750.5 | 566 913 | 425 495 919 | 10 296
| ГАЗПРОМ ао | 24.04.2024 23:50:03 | 162.86 | −0.84 | −0.51% | 163.7 | 163.7 | 162.62 | 164.41 | 163.37 | 20 812 190 | 3 400 581 809 | 55 717
| ГазпромБ19 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромБ20 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромБ22 | 24.04.2024 18:48:20 | 92.5 | +0.06 | +0.06% | 92.44 | 92.87 | 92.32 | 92.87 | 92.56 | 484 | 448 005 | 43
| ГазпромБ23 | 24.04.2024 18:48:20 | 93.09 | +0.23 | +0.25% | 92.86 | 92.39 | 92.26 | 93.09 | 93 | 22 669 | 21 081 150 | 38
| ГазпромБО7 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК 2 | 24.04.2024 18:48:21 | N/A | | | 86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК 3 | 24.04.2024 18:48:21 | N/A | | | 83.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК07 | 24.04.2024 18:50:01 | 99.57 | −0.01 | −0.01% | 99.58 | 99.51 | 99.41 | 99.6 | 99.57 | 5 412 | 5 388 817 | 169
| ГазпромКP2 | 24.04.2024 18:48:20 | 98.58 | +0.19 | +0.19% | 98.39 | 98.3 | 98.13 | 98.61 | 98.33 | 5 357 | 5 267 340 | 153
| ГазпромКP3 | 24.04.2024 18:48:20 | 91.63 | +0.2 | +0.22% | 91.43 | 91.3 | 90.36 | 91.63 | 91.36 | 24 455 | 22 341 515 | 196
| ГазпромКP4 | 24.04.2024 18:50:00 | 80.64 | +0.38 | +0.47% | 80.26 | 80.63 | 80.29 | 80.65 | 80.51 | 121 | 97 412 | 42
| ГазпромКP5 | 24.04.2024 18:50:01 | 90.5 | −0.05 | −0.06% | 90.55 | 90.79 | 90.48 | 91.22 | 90.65 | 876 | 794 124 | 176
| ГазпромКP6 | 24.04.2024 18:50:01 | 90.3 | +0.52 | +0.58% | 89.78 | 89.84 | 89.76 | 91.22 | 89.2 | 409 | 369 275 | 117
| ГазпромКP7 | 24.04.2024 18:50:01 | 92.83 | +0.05 | +0.05% | 92.78 | 93.3 | 92.65 | 93.5 | 92.91 | 2 104 | 1 954 818 | 92
| ГазпромКP8 | 24.04.2024 18:50:01 | 91.89 | +0.09 | +0.10% | 91.8 | 91.88 | 91.69 | 92.01 | 91.83 | 1 863 | 1 710 884 | 132
| ГазпромКБ1 | 24.04.2024 18:48:20 | 93.9 | +0.01 | +0.01% | 93.89 | 93.89 | 92.43 | 93.99 | 93.68 | 1 745 | 1 634 730 | 34
| ГазпромКБ2 | 24.04.2024 18:48:20 | 93.5 | +0.22 | +0.24% | 93.28 | 94 | 93.5 | 94 | 93.75 | 2 | 1 875 | 2
| ГазпромКБ3 | 24.04.2024 18:48:20 | 93.95 | +0.14 | +0.15% | 93.81 | 93.76 | 93.76 | 93.95 | 93.9 | 1 062 | 997 228 | 11
| ГазпромКБ4 | 24.04.2024 18:48:20 | 93.7 | −0.05 | −0.05% | 93.75 | 93.45 | 93.44 | 93.89 | 93.69 | 319 | 298 867 | 12
| 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 | 24.04.2024 18:48:21 | 105.35 | +0.25 | +0.24% | 105.1 | 104.48 | 104.42 | 105.36 | 105.16 | 874 | 919 114 | 71
| ГарИнв2P05 | 24.04.2024 18:48:21 | 97.92 | +0.17 | +0.17% | 97.75 | 97.71 | 97.7 | 97.98 | 97.79 | 153 | 149 611 | 38
| ГарИнв2P06 | 24.04.2024 18:50:01 | 97.2 | −0.13 | −0.13% | 97.33 | 97.46 | 96.4 | 97.5 | 97.08 | 974 | 945 547 | 101
| ГарИнв2P07 | 24.04.2024 18:49:54 | 97.33 | −0.35 | −0.36% | 97.68 | 97.67 | 97.04 | 97.67 | 97.5 | 4 810 | 4 675 136 | 403
| ГарИнв2P08 | 24.04.2024 18:50:01 | 102.1 | −0.06 | −0.06% | 102.16 | 102.38 | 101.84 | 102.39 | 102.12 | 19 130 | 19 535 138 | 566
| ГЕНЕТИКБ01 | 24.04.2024 18:50:00 | 98.45 | +0.08 | +0.08% | 98.37 | 98.9 | 97.91 | 98.93 | 98.46 | 61 | 42 900 | 21
| ГИДРОМАШ01 | 24.04.2024 18:50:01 | 95.1 | −0.13 | −0.14% | 95.23 | 95.29 | 95.1 | 95.37 | 95.23 | 392 | 373 308 | 43
| ГИДРОМАШ02 | 24.04.2024 18:50:02 | 100.3 | +0.11 | +0.11% | 100.19 | 100.18 | 99.95 | 100.3 | 99.96 | 106 466 | 106 426 235 | 297
| ГИДРОМАШБ3 | 24.04.2024 18:48:20 | 98.08 | −0.12 | −0.12% | 98.2 | 98.36 | 98.08 | 98.38 | 98.17 | 308 | 302 364 | 31
| Гиперион | 24.04.2024 18:44:59 | N/A | | | 1 666.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГК ЕКС БО1 | 24.04.2024 18:48:21 | 97.3 | +0.1 | +0.10% | 97.2 | 97.51 | 97 | 97.52 | 97.19 | 908 | 882 492 | 116
| ГК РБК ао | 24.04.2024 18:50:02 | 20.918 | +1.884 | +9.90% | 19.034 | 20.002 | 19.46 | 20.918 | 20.512 | 33 662 900 | 690 491 228 | 22 610
| ГлДорога 3 | 24.04.2024 18:48:20 | N/A | | | 95.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлДорога 6 | 24.04.2024 18:50:00 | N/A | | | 88.22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлДорога 7 | 24.04.2024 18:50:00 | N/A | | | 91.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлобалИн | 07.11.2023 23:50:03 | 355 | −34 | −8.74% | 389 | 450 | 284 | 450 | 370 | 316 | 117 072 | 61
| ГлобалФ1P1 | 24.04.2024 18:50:02 | 103.01 | +0.31 | +0.30% | 102.7 | 103.78 | 101.84 | 103.78 | 102.31 | 413 | 338 047 | 139
| ГлобалФ1P2 | 24.04.2024 18:50:02 | 98.9 | −0.07 | −0.07% | 98.97 | 99.41 | 98.74 | 99.44 | 99.05 | 312 | 309 051 | 96
| ГлобалФ1P3 | 24.04.2024 18:48:42 | 93.93 | +0.36 | +0.38% | 93.57 | 93.99 | 93.54 | 93.99 | 93.85 | 112 | 105 114 | 56
| ГлобалФ1P4 | 24.04.2024 18:48:42 | 102.08 | −0.27 | −0.26% | 102.35 | 102.18 | 101.78 | 102.87 | 102.35 | 562 | 575 197 | 91
| ГЛОРАКС 01 | 24.04.2024 18:48:21 | 95.63 | +0.1 | +0.10% | 95.53 | 95.37 | 95.21 | 95.65 | 95.47 | 712 | 679 744 | 104
| ГЛОРАКС1Р1 | 24.04.2024 18:50:01 | 98.14 | +0.17 | +0.17% | 97.97 | 98 | 97.92 | 98.27 | 98.04 | 455 | 446 102 | 81
| ГЛОРАКС1Р2 | 24.04.2024 18:50:02 | 99.98 | +0.07 | +0.07% | 99.91 | 99.92 | 99.7 | 100 | 99.91 | 7 015 | 7 008 406 | 407
| ГМКНорНик | 24.04.2024 23:50:03 | 155.82 | −0.76 | −0.49% | 156.58 | 156.5 | 155.14 | 157.84 | 156.3 | 7 821 080 | 1 222 518 005 | 23 941
| ГПБ 01-АТ1 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ БО-08 | 24.04.2024 18:50:00 | 99.55 | +0.04 | +0.04% | 99.51 | 99.51 | 99.43 | 99.55 | 99.55 | 13 731 | 13 668 843 | 37
| ГПБ БО-09 | 24.04.2024 18:50:00 | 98.45 | +0.04 | +0.04% | 98.41 | 98.36 | 98.15 | 98.45 | 98.39 | 1 703 | 1 675 504 | 82
| ГПБ БО-10 | 24.04.2024 18:50:00 | 97.12 | +0.03 | +0.03% | 97.09 | 97.2 | 97 | 97.31 | 97.15 | 3 823 | 3 714 166 | 108
| ГПБ БО-17 | 24.04.2024 18:48:20 | 96.89 | −0.09 | −0.09% | 96.98 | 96.96 | 96.38 | 96.98 | 96.76 | 2 338 | 2 262 212 | 57
| ГПБ Т2-02Е | 24.04.2024 18:50:00 | N/A | | | 59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-03Д | 24.04.2024 18:40:02 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-04Д | 24.04.2024 18:50:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P11P | 24.04.2024 18:48:20 | 98.7 | +0.11 | +0.11% | 98.59 | 98.32 | 98.32 | 98.8 | 98.78 | 983 | 971 017 | 50
| ГПБ001P12P | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P14P | 24.04.2024 18:48:20 | 95.82 | +0.15 | +0.16% | 95.67 | 95.74 | 95.74 | 95.82 | 95.77 | 500 | 478 867 | 28
| ГПБ001P17P | 24.04.2024 18:50:00 | 97.8 | +0.45 | +0.46% | 97.35 | 97.45 | 97.23 | 97.8 | 97.79 | 10 607 | 10 372 142 | 101
| ГПБ001P18P | 24.04.2024 18:48:20 | N/A | | | 99.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P19P | 24.04.2024 18:48:20 | 97.6 | +0.47 | +0.48% | 97.13 | 97.58 | 97.34 | 97.6 | 97.6 | 3 443 | 3 360 335 | 17
| ГПБ001P20P | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P21P | 24.04.2024 18:50:01 | 94.43 | −0.26 | −0.27% | 94.69 | 94.43 | 94.43 | 94.43 | 94.43 | 1 | 944 | 1
| ГПБ001P22P | 24.04.2024 18:48:21 | 94.7 | 0 | 0% | 94.7 | 93.99 | 93.99 | 94.7 | 94.69 | 53 | 50 184 | 4
| ГПБ001P26P | 24.04.2024 18:50:01 | 91.37 | −0.09 | −0.10% | 91.46 | 90.95 | 90.77 | 91.61 | 91.21 | 2 059 | 1 877 935 | 63
| ГПБ003P01P | 24.04.2024 18:50:01 | 94.7 | −0.3 | −0.32% | 95 | 94.63 | 93.75 | 94.99 | 94.5 | 2 960 | 2 797 337 | 58
| ГПБ004Р01 | 24.04.2024 18:40:04 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р02 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р03 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р04 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ005P01P | 24.04.2024 18:48:21 | 97.78 | −0.22 | −0.22% | 98 | 97.94 | 97.6 | 98.73 | 97.88 | 492 | 481 548 | 50
| ГПБ005P02P | 24.04.2024 18:50:01 | 100.09 | +0.04 | +0.04% | 100.05 | 100.1 | 99.8 | 100.1 | 99.95 | 8 713 | 8 708 282 | 202
| ГПБ005P03P | 24.04.2024 18:48:22 | 100.05 | +0.1 | +0.10% | 99.95 | 99.86 | 99.86 | 100.07 | 100.01 | 3 455 | 3 455 398 | 15
| ГПБ3P6CNY | 24.04.2024 18:48:22 | N/A | | | N/A | N/A | N/A | N/A | 101.9312 | 0 | 0 | 0
| ГПБ3P7CNY | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-02 | 24.04.2024 18:48:21 | N/A | | | 94.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-03 | 24.04.2024 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-05 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-06 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-07 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-08 | 24.04.2024 18:50:01 | N/A | | | 60.22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-09 | 24.04.2024 18:50:01 | N/A | | | 79.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-10 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-11 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-12 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-13 | 24.04.2024 18:50:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-14 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-Т2-05Р | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБУАЕОбИП | 24.04.2024 18:44:59 | N/A | | | 1 890 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБУАМОбИП | 24.04.2024 18:44:59 | N/A | | | 1 785 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГрупПро1P1 | 24.04.2024 18:50:02 | 99.84 | +0.01 | +0.01% | 99.83 | 100.02 | 99.84 | 100.02 | 99.91 | 117 | 116 890 | 34
| ГрупПро1P2 | 24.04.2024 18:48:42 | 95.2 | −0.65 | −0.68% | 95.85 | 95.17 | 94.31 | 95.85 | 95.04 | 416 | 395 361 | 119
| ГрупПро1P3 | 24.04.2024 18:50:02 | 95.05 | −0.21 | −0.22% | 95.26 | 95.13 | 94.7 | 95.5 | 94.96 | 4 018 | 3 815 292 | 422
| ГТЛК 1P-01 | 24.04.2024 18:50:00 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТЛК 1P-02 | 24.04.2024 18:40:02 | N/A | | | 96.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТЛК 1P-03 | 24.04.2024 18:50:00 | 100.52 | −0.05 | −0.05% | 100.57 | 100.48 | 100.35 | 100.57 | 100.44 | 7 942 | 7 977 301 | 193
| ГТЛК 1P-04 | 24.04.2024 18:48:20 | 94.2 | −0.06 | −0.06% | 94.26 | 94.3 | 94.09 | 94.48 | 94.19 | 537 | 505 775 | 82
| ГТЛК 1P-05 | 24.04.2024 18:50:00 | 100.0592 | +0.3592 | +0.36% | 99.7 | 100.21 | 99.2007 | 100.21 | 99.7888 | 23 | 214 118 | 5
| ГТЛК 1P-06 | 24.04.2024 18:50:00 | 100.17 | +0.17 | +0.17% | 100 | 100.19 | 100.01 | 100.19 | 100.18 | 2 029 | 1 365 054 | 36
| ГТЛК 1P-07 | 24.04.2024 18:50:00 | 91.14 | +0.27 | +0.30% | 90.87 | 91.07 | 90.79 | 91.29 | 91.04 | 234 | 213 036 | 53
| ГТЛК 1P-08 | 24.04.2024 18:48:20 | 89.19 | 0 | 0% | 89.19 | 89.2 | 88.55 | 89.3 | 89.02 | 177 | 157 557 | 44
| ГТЛК 1P-09 | 24.04.2024 18:50:00 | 96.2 | +0.19 | +0.20% | 96.01 | 96.02 | 96.01 | 96.21 | 96.15 | 670 | 644 216 | 50
| ГТЛК 1P-10 | 24.04.2024 18:50:00 | 97.37 | +0.01 | +0.01% | 97.36 | 96.59 | 96.59 | 97.9 | 97.88 | 8 298 | 8 122 147 | 32
| ГТЛК 1P-12 | 24.04.2024 18:50:00 | 85.55 | 0 | 0% | 85.55 | 85.31 | 85.25 | 85.61 | 85.43 | 70 | 59 804 | 13
| ГТЛК 1P-13 | 24.04.2024 18:45:16 | 85.89 | +0.29 | +0.34% | 85.6 | 85.73 | 85.12 | 85.91 | 85.71 | 1 032 | 884 574 | 46
| ГТЛК 1P-14 | 24.04.2024 18:50:00 | 90.99 | −0.16 | −0.18% | 91.15 | 90.98 | 90.98 | 91.2 | 91.06 | 59 | 53 723 | 18
| ГТЛК 1P-15 | 24.04.2024 18:50:00 | 92.59 | −0.15 | −0.16% | 92.74 | 92.85 | 92.44 | 92.86 | 92.67 | 5 340 | 1 979 332 | 176
| ГТЛК 1P-16 | 24.04.2024 18:50:00 | 83.61 | −0.19 | −0.23% | 83.8 | 83.78 | 83.43 | 83.79 | 83.68 | 247 | 103 347 | 45
| ГТЛК 1P-17 | 24.04.2024 18:48:20 | 84.63 | +0.24 | +0.28% | 84.39 | 84.39 | 84.3 | 84.67 | 84.36 | 545 | 460 103 | 60
| ГТЛК 1P-18 | 24.04.2024 18:48:20 | 80.31 | +0.11 | +0.14% | 80.2 | 80.21 | 80.11 | 80.61 | 80.31 | 24 | 19 274 | 14
| ГТЛК 1P-19 | 24.04.2024 18:50:00 | 78.74 | +0.31 | +0.40% | 78.43 | 78.55 | 78.45 | 78.74 | 78.58 | 77 | 60 505 | 19
| ГТЛК 1P-20 | 24.04.2024 18:50:01 | 98.88 | +0.07 | +0.07% | 98.81 | 98.82 | 98.7 | 98.88 | 98.75 | 1 102 | 1 088 230 | 15
| ГТЛК 2P-01 | 24.04.2024 18:48:20 | 96.68 | +0.02 | +0.02% | 96.66 | 96.79 | 96.43 | 96.79 | 96.62 | 1 044 | 1 008 705 | 39
| ГТЛК 2P-02 | 24.04.2024 18:50:01 | 91.14 | +0.09 | +0.10% | 91.05 | 91.44 | 91.01 | 91.7 | 91.46 | 1 075 | 983 210 | 51
| ГТЛК 2P-03 | 24.04.2024 18:48:28 | 100.42 | +0.02 | +0.02% | 100.4 | 100.45 | 100.28 | 100.49 | 100.42 | 24 628 | 24 731 579 | 275
| ГТЛК БО-03 | 24.04.2024 18:48:20 | 96.38 | −0.53 | −0.55% | 96.91 | 96.4 | 96 | 96.68 | 96.2 | 2 872 | 2 762 779 | 98
| ГТЛК БО-04 | 24.04.2024 18:48:20 | 99.65 | +0.09 | +0.09% | 99.56 | 99.81 | 99.38 | 100.16 | 99.71 | 400 | 398 822 | 55
| ГТЛК БО-05 | 24.04.2024 18:48:20 | 99.98 | −0.11 | −0.11% | 100.09 | 100.1 | 99.09 | 100.16 | 99.52 | 154 | 153 261 | 16
| ГТЛК БО-06 | 24.04.2024 18:48:20 | 95.28 | −0.02 | −0.02% | 95.3 | 95.52 | 94.35 | 95.52 | 95.06 | 395 | 375 497 | 73
| ГТЛК БО-07 | 24.04.2024 18:50:00 | 93.94 | +0.59 | +0.63% | 93.35 | 93.87 | 93.38 | 93.94 | 93.9 | 57 | 53 522 | 8
| ГТЛК БО-08 | 24.04.2024 18:48:20 | 93.4 | −0.1 | −0.11% | 93.5 | 93.93 | 93.4 | 94.3 | 93.86 | 163 | 152 999 | 24
| ГТЛК ЗО24Д | 24.04.2024 23:50:01 | 98.8 | +0.0336 | +0.03% | 98.7664 | 98.8062 | 98.8 | 99.1705 | 98.9364 | 671 | 61 932 999 | 40
| ГТЛК ЗО25Д | 24.04.2024 23:50:01 | 99.2489 | +0.1624 | +0.16% | 99.0865 | 99.4992 | 98.6164 | 99.5 | 99.0206 | 598 | 55 242 129 | 21
| ГТЛК ЗО26Д | 24.04.2024 23:50:01 | 95.8 | +0.6986 | +0.73% | 95.1014 | 95.8426 | 95.3995 | 96.3644 | 95.8132 | 86 | 7 687 185 | 27
| ГТЛК ЗО27Д | 24.04.2024 23:50:01 | 93.3618 | −0.5694 | −0.61% | 93.9312 | 93.0005 | 93.0001 | 93.8447 | 93.2118 | 35 | 3 043 564 | 23
| ГТЛК ЗО28Д | 24.04.2024 23:50:01 | 92 | −0.5 | −0.54% | 92.5 | 92.3002 | 91.9999 | 92.7039 | 92.2221 | 48 | 4 129 710 | 27
| ГТЛК ЗО29Д | 24.04.2024 23:50:01 | 88.4997 | −0.6003 | −0.67% | 89.1 | 88.5606 | 87.38 | 89.3917 | 88.3569 | 185 | 15 249 501 | 66
| ГТЛК1520 2 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТМ ао | 24.04.2024 23:50:03 | 423.8 | −12.9 | −2.95% | 436.7 | 438.4 | 422.3 | 438.4 | 427.1 | 411 310 | 175 685 338 | 7 227
| ДАРСДев1Р1 | 24.04.2024 18:50:01 | 96.38 | +0.04 | +0.04% | 96.34 | 96.34 | 96.01 | 96.46 | 96.25 | 627 | 603 473 | 136
| ДАРСДев1Р2 | 24.04.2024 18:50:02 | 99.4 | −0.04 | −0.04% | 99.44 | 99.99 | 99.18 | 99.99 | 99.34 | 3 569 | 3 545 396 | 344
| ДВМП ао | 24.04.2024 23:50:03 | 86.14 | −3.35 | −3.74% | 89.49 | 89.4 | 85.8 | 90.2 | 87.41 | 8 942 820 | 781 676 280 | 28 369
| ДелоПортс1 | 24.04.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДелПорт1P3 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Дельта1Р01 | 24.04.2024 18:48:21 | 98.98 | −0.17 | −0.17% | 99.15 | 99.15 | 98.94 | 99.17 | 99.13 | 39 | 9 665 | 11
| Держава 03 | 24.04.2024 18:50:00 | N/A | | | 122.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДетскийМир | 24.04.2024 18:45:11 | 46.1 | +0.08 | +0.17% | 46.02 | 46 | 45.7 | 46.8 | 46.1 | 77 800 | 3 586 803 | 552
| ДжетЛ БО-1 | 24.04.2024 18:50:02 | 122.8 | +0.1 | +0.08% | 122.7 | 123.06 | 121.76 | 123.06 | 122.27 | 119 | 145 497 | 39
| Джи-гр 2Р1 | 24.04.2024 18:48:21 | 98.89 | −0.26 | −0.26% | 99.15 | 98.97 | 98.67 | 99.15 | 98.93 | 235 | 69 748 | 43
| Джи-гр 2Р2 | 24.04.2024 18:50:01 | 99.79 | +0.15 | +0.15% | 99.64 | 99.55 | 99.54 | 99.79 | 99.64 | 1 471 | 977 166 | 91
| Джи-гр 2Р3 | 24.04.2024 18:50:01 | 99.19 | −0.01 | −0.01% | 99.2 | 99.32 | 99.05 | 99.32 | 99.16 | 3 590 | 3 560 017 | 319
| Джой 1P1 | 24.04.2024 18:50:02 | 103.11 | +0.03 | +0.03% | 103.08 | 103.09 | 102.85 | 103.2 | 103.05 | 1 224 | 1 261 337 | 126
| Джой 1P2 | 24.04.2024 18:50:02 | 100.31 | +0.01 | +0.01% | 100.3 | 100.35 | 100.15 | 100.48 | 100.34 | 2 406 | 2 414 290 | 289
| ДОМ 1P-11R | 24.04.2024 18:50:01 | 98.28 | −0.02 | −0.02% | 98.3 | 98.29 | 97.74 | 98.3 | 98.2 | 113 | 110 967 | 14
| ДОМ 1P-12R | 24.04.2024 18:50:01 | 94.25 | +0.67 | +0.72% | 93.58 | 94.24 | 94.24 | 94.25 | 94.25 | 8 | 7 540 | 2
| ДОМ 1P-13R | 24.04.2024 18:48:21 | 101.03 | −3.45 | −3.30% | 104.48 | 99.82 | 99.64 | 101.03 | 100.16 | 3 | 3 005 | 3
| ДОМ 1P-14R | 24.04.2024 18:45:16 | 98.43 | +0.02 | +0.02% | 98.41 | 98.74 | 98.32 | 99.29 | 98.5 | 463 | 456 057 | 12
| ДОМ 1P-15R | 24.04.2024 18:48:21 | 94.78 | −0.61 | −0.64% | 95.39 | 94.37 | 93.57 | 95.09 | 94.45 | 277 | 261 639 | 51
| ДОМ 1P-16R | 24.04.2024 18:50:01 | 94.3 | −0.19 | −0.20% | 94.49 | 94.58 | 94.03 | 94.58 | 94.33 | 11 | 10 376 | 3
| ДОМ 1P-3R | 24.04.2024 18:48:20 | 97.49 | +1.1 | +1.14% | 96.39 | 97.24 | 97.2 | 97.49 | 97.34 | 151 | 146 981 | 19
| ДОМ 1P-4R | 24.04.2024 18:50:00 | 99.89 | −0.81 | −0.80% | 100.7 | 99.89 | 99.89 | 99.89 | 99.89 | 4 | 3 996 | 2
| ДОМ 1P-5R | 24.04.2024 18:48:20 | 100.27 | −0.01 | −0.01% | 100.28 | 100.27 | 100.27 | 100.27 | 100.27 | 1 | 1 003 | 1
| ДОМ 1P-6R | 24.04.2024 18:48:20 | 96.4 | +0.18 | +0.19% | 96.22 | 96.53 | 96.4 | 96.53 | 96.43 | 8 | 7 715 | 2
| ДОМ 1P-7R | 24.04.2024 18:48:20 | N/A | | | 100.11 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 2P1 | 24.04.2024 18:50:01 | 100.21 | −0.2 | −0.20% | 100.41 | 100.65 | 100.21 | 100.65 | 100.23 | 25 003 | 25 061 030 | 11
| ДОМ 2P2 | 24.04.2024 18:48:21 | 99.99 | +0.99 | +1.00% | 99 | 99.47 | 99.47 | 99.99 | 99.96 | 191 | 190 924 | 6
| ДОМ 2P3 | 24.04.2024 18:50:01 | N/A | | | 101.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ Б10 | 24.04.2024 18:48:20 | N/A | | | 99.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ Б-5 | 24.04.2024 18:50:00 | 100.69 | +0.72 | +0.72% | 99.97 | 101.62 | 100.68 | 101.62 | 100.84 | 6 | 6 051 | 4
| ДОМ.РФ Б-6 | 24.04.2024 18:50:00 | 99.91 | +0.06 | +0.06% | 99.85 | 99.66 | 99.65 | 99.91 | 99.65 | 1 019 | 1 015 443 | 6
| ДОМ.РФ Б-7 | 24.04.2024 18:50:00 | 100.74 | −0.23 | −0.23% | 100.97 | 100.83 | 97.64 | 100.83 | 99.47 | 12 | 11 937 | 10
| ДОМ.РФ Б-8 | 24.04.2024 18:50:00 | 100.7 | +0.5 | +0.50% | 100.2 | 100.69 | 100.69 | 100.7 | 100.7 | 56 | 56 391 | 5
| ДОМ.РФ15об | 24.04.2024 18:50:00 | N/A | | | 105.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ1P1R | 24.04.2024 18:48:20 | 100.29 | +0.32 | +0.32% | 99.97 | 103.97 | 99.98 | 103.97 | 102.59 | 16 | 16 414 | 4
| ДОМ.РФ1P2R | 24.04.2024 18:50:00 | 96.23 | +1.63 | +1.72% | 94.6 | 96.23 | 96.23 | 96.23 | 96.23 | 25 | 24 058 | 3
| ДОМ.РФ25об | 24.04.2024 18:48:20 | N/A | | | 101.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ26об | 24.04.2024 18:40:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ30об | 24.04.2024 18:48:20 | 101.61 | −3.36 | −3.20% | 104.97 | 101.61 | 101.61 | 101.61 | 101.61 | 1 | 1 016 | 1
| ДОМ.РФ31об | 24.04.2024 18:48:20 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМРФИА 01 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМРФИА 03 | 24.04.2024 18:50:00 | 94.89 | −0.01 | −0.01% | 94.9 | 94.9 | 94.31 | 94.9 | 94.6 | 12 | 1 030 | 6
| ДОМРФИА 04 | 24.04.2024 18:50:00 | 96.91 | −0.49 | −0.50% | 97.4 | 97 | 96.35 | 97 | 96.53 | 29 | 1 894 | 11
| ДОМРФИА 1P | 24.04.2024 18:50:00 | 93.37 | −0.47 | −0.50% | 93.84 | 93.85 | 93.21 | 93.85 | 93.46 | 61 | 4 156 | 10
| ДОМРФИА 2P | 24.04.2024 18:48:20 | 96.74 | +0.18 | +0.19% | 96.56 | 96.6 | 96.46 | 96.76 | 96.68 | 318 | 21 238 | 53
| ДОМСУБТ2-1 | 24.04.2024 18:48:21 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДонскЗР | 24.04.2024 18:48:20 | 5 555 | 0 | 0% | 5 555 | 5 535 | 5 505 | 5 655 | 5 575 | 206 | 1 148 340 | 128
| ДонскЗР п | 24.04.2024 18:50:02 | 3 890 | −20 | −0.51% | 3 910 | 3 910 | 3 830 | 3 910 | 3 880 | 224 | 869 170 | 100
| ДрктЛиз1Р7 | 24.04.2024 18:48:21 | 92.38 | +0.28 | +0.30% | 92.1 | 92.38 | 92.37 | 92.74 | 92.38 | 213 | 167 258 | 9
| ДрктЛиз2Р1 | 24.04.2024 18:48:21 | 97.7 | −0.25 | −0.26% | 97.95 | 98 | 97.7 | 98 | 97.9 | 219 | 174 198 | 14
| ДрктЛиз2Р2 | 24.04.2024 18:48:21 | 100.32 | −0.06 | −0.06% | 100.38 | 100.38 | 100.24 | 100.82 | 100.43 | 495 | 455 606 | 44
| ДФФ 2Р-01 | 24.04.2024 18:50:01 | 95.37 | +0.18 | +0.19% | 95.19 | 95.47 | 95.15 | 95.47 | 95.35 | 106 | 101 067 | 23
| ДЭК ао | 24.04.2024 18:50:02 | 3.514 | −0.023 | −0.65% | 3.537 | 3.597 | 3.482 | 3.636 | 3.559 | 6 353 000 | 22 609 304 | 1 301
| ЕАБР 1P-07 | 24.04.2024 18:48:20 | N/A | | | 99.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР 1P-08 | 24.04.2024 18:50:01 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР 1Р-01 | 24.04.2024 18:50:00 | N/A | | | 99.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-01 | 24.04.2024 18:48:21 | 92.49 | −0.08 | −0.09% | 92.57 | 92.65 | 92.04 | 92.65 | 92.18 | 3 887 | 3 583 057 | 43
| ЕАБР П3-03 | 24.04.2024 18:50:01 | N/A | | | 94.4999 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-04 | 24.04.2024 18:48:21 | N/A | | | 98.8312 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-05 | 24.04.2024 18:48:21 | 92.03 | 0 | 0% | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | 2 | 1 841 | 1
| ЕАБР П3-07 | 24.04.2024 18:50:01 | 100.4 | −0.03 | −0.03% | 100.43 | 100.44 | 100.05 | 100.44 | 100.18 | 837 | 838 492 | 11
| ЕАБР П3-08 | 24.04.2024 18:50:01 | N/A | | | 101.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-09 | 24.04.2024 18:50:01 | 99.4 | 0 | 0% | 99.4 | 99.41 | 99.4 | 99.41 | 99.4 | 29 | 28 827 | 8
| ЕАБР П3-10 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ЕАБР11 | 24.04.2024 18:48:20 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР3P-006 | 24.04.2024 18:50:01 | 92.59 | −0.19 | −0.20% | 92.78 | 92.95 | 92.44 | 92.96 | 92.64 | 34 | 31 496 | 8
| ЕАС 1P1 | 24.04.2024 18:50:01 | 100 | −0.15 | −0.15% | 100.15 | 100.17 | 99.9 | 100.2 | 100.05 | 717 | 717 374 | 98
| ЕВРОВЕНТ 1 | 24.04.2024 18:50:01 | 99.41 | −0.69 | −0.69% | 100.1 | 99.41 | 99.41 | 99.41 | 99.41 | 1 | 497 | 1
| Европлан | 24.04.2024 18:50:02 | 1 044 | +6.8 | +0.66% | 1 037.2 | 1 045 | 1 031 | 1 048 | 1 042.1 | 657 652 | 685 352 075 | 19 382
| ЕвропланБ3 | 24.04.2024 18:48:20 | 97.55 | +0.06 | +0.06% | 97.49 | 97.47 | 97.21 | 97.56 | 97.47 | 108 | 105 271 | 14
| ЕвропланБ5 | 24.04.2024 18:50:00 | 93.69 | −0.22 | −0.23% | 93.91 | 93.69 | 93.68 | 93.87 | 93.71 | 21 | 19 679 | 13
| ЕвропланБ6 | 24.04.2024 18:48:20 | 97.17 | −0.41 | −0.42% | 97.58 | 97.36 | 96.88 | 97.53 | 97.33 | 18 | 10 511 | 12
| ЕвропланБ7 | 24.04.2024 18:48:20 | 97.27 | +0.26 | +0.27% | 97.01 | 96.03 | 96.03 | 97.29 | 97.12 | 22 | 21 366 | 10
| ЕвропланБ8 | 24.04.2024 18:48:20 | 94.61 | +0.01 | +0.01% | 94.6 | 94.54 | 94.53 | 94.66 | 94.61 | 29 | 27 438 | 6
| Европлн1Р1 | 24.04.2024 18:50:01 | 98.5 | +0.11 | +0.11% | 98.39 | 98.65 | 98.1 | 98.66 | 98.42 | 4 029 | 1 982 680 | 138
| Европлн1Р2 | 24.04.2024 18:49:44 | 99.78 | +0.18 | +0.18% | 99.6 | 99.6 | 99.48 | 99.8 | 99.59 | 171 769 | 21 383 717 | 99
| Европлн1Р3 | 24.04.2024 18:50:01 | 94.45 | +0.05 | +0.05% | 94.4 | 94.64 | 94.36 | 94.7 | 94.69 | 10 615 | 10 050 848 | 38
| Европлн1Р4 | 24.04.2024 18:50:01 | 96.74 | +0.16 | +0.17% | 96.58 | 96.54 | 96.53 | 96.74 | 96.69 | 201 | 77 741 | 23
| Европлн1Р5 | 24.04.2024 18:50:01 | 96.02 | −0.3 | −0.31% | 96.32 | 95.84 | 95.4 | 96.3 | 96.03 | 338 | 324 570 | 40
| Европлн1Р6 | 24.04.2024 18:50:01 | 95.12 | −0.28 | −0.29% | 95.4 | 95.55 | 94.93 | 95.56 | 94.95 | 469 | 446 325 | 66
| ЕвроТранс | 24.04.2024 18:50:02 | 240.75 | −1.35 | −0.56% | 242.1 | 242.5 | 238.5 | 242.85 | 240.05 | 1 951 225 | 468 375 365 | 19 108
| ЕвроТранс1 | 24.04.2024 18:50:01 | 97.05 | −0.15 | −0.15% | 97.2 | 97.2 | 96.62 | 97.2 | 97.02 | 4 742 | 4 600 798 | 568
| ЕвроТранс2 | 24.04.2024 18:50:01 | 96.54 | +0.09 | +0.09% | 96.45 | 96.78 | 96.31 | 96.81 | 96.58 | 4 144 | 4 002 249 | 386
| ЕвроТранс3 | 24.04.2024 18:50:01 | 95.99 | +0.29 | +0.30% | 95.7 | 95.7 | 95.56 | 96.09 | 95.86 | 6 235 | 5 977 138 | 537
| ЕвроЭлтех | 24.04.2024 18:50:02 | 19.64 | −0.36 | −1.80% | 20 | 19.9 | 19.56 | 20.14 | 19.74 | 690 600 | 13 636 781 | 1 799
| ЕврХимБ1Р7 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕврХимБ1Р8 | 24.04.2024 18:50:00 | 93.99 | +0.09 | +0.10% | 93.9 | 94.3 | 93.61 | 94.3 | 93.89 | 1 925 | 1 807 455 | 43
| ЕврХол2P1R | 24.04.2024 18:48:20 | 98.16 | +0.41 | +0.42% | 97.75 | 97.79 | 97.62 | 98.16 | 98.02 | 252 | 247 010 | 32
| ЕвТранс2P1 | 24.04.2024 18:50:02 | 100.12 | −0.02 | −0.02% | 100.14 | 100.14 | 100.05 | 100.14 | 100.09 | 20 491 | 20 509 658 | 559
| ЖКХРСЯ БО1 | 24.04.2024 18:50:00 | 98.52 | +0.06 | +0.06% | 98.46 | 98.55 | 98.43 | 98.65 | 98.57 | 687 | 677 178 | 68
| ЗавдКЭС1P2 | 24.04.2024 18:50:00 | 99.47 | +0.7 | +0.71% | 98.77 | 98.8 | 97.71 | 99.99 | 98.52 | 1 331 | 655 675 | 113
| ЗавдКЭС1Р3 | 24.04.2024 18:48:21 | 102.91 | +0.01 | +0.01% | 102.9 | 102.92 | 102.17 | 103.49 | 102.86 | 761 | 782 777 | 125
| ЗавдКЭС1Р4 | 24.04.2024 18:50:01 | 89.83 | +0.03 | +0.03% | 89.8 | 89.87 | 89.64 | 89.89 | 89.78 | 210 | 188 531 | 39
| ЗавдКЭС1Р5 | 24.04.2024 18:50:01 | 100.31 | +0.03 | +0.03% | 100.28 | 100.29 | 100.15 | 100.35 | 100.31 | 1 283 | 1 286 988 | 140
| ЗаводДИОД | 24.04.2024 18:50:02 | 16.52 | −0.09 | −0.54% | 16.61 | 16.8 | 16.41 | 16.92 | 16.61 | 83 100 | 1 380 102 | 170
| Займер 02 | 24.04.2024 18:50:02 | 99.4 | −0.33 | −0.33% | 99.73 | 99.64 | 99.4 | 99.78 | 99.55 | 2 943 | 489 259 | 93
| Займер 03 | 24.04.2024 18:48:42 | 99.14 | +0.09 | +0.09% | 99.05 | 99.14 | 98.91 | 99.15 | 99.1 | 1 782 | 491 811 | 61
| Займер ао | 24.04.2024 18:50:02 | 235.05 | −3 | −1.26% | 238.05 | 238 | 230 | 238 | 233.95 | 559 310 | 130 856 630 | 5 299
| ЗАСЛОН 1Р1 | 24.04.2024 18:50:01 | 93.69 | +0.02 | +0.02% | 93.67 | 93.86 | 93.4 | 93.97 | 93.62 | 507 | 474 644 | 52
| ЗВЕЗДА ао | 24.04.2024 18:50:02 | 13.01 | +0.04 | +0.31% | 12.97 | 12.96 | 12.7 | 13.05 | 12.85 | 148 000 | 1 901 400 | 98
| ЗенитБО-09 | 24.04.2024 18:48:20 | N/A | | | 99.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗенитБО-13 | 24.04.2024 18:50:00 | N/A | | | 96.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗИЛ ао | 24.04.2024 18:50:02 | 3 840 | −60 | −1.54% | 3 900 | 3 960 | 3 820 | 3 965 | 3 870 | 996 | 3 854 845 | 217
| ЗПИФ АКЦ 1 | 01.02.2023 13:35:32 | N/A | | | 1 320 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФ ВДО | 24.04.2024 18:45:01 | 12 220 | +160 | +1.33% | 12 060 | 12 160 | 12 160 | 12 260 | 12 240 | 176 | 2 154 420 | 13
| ЗПИФ КапВл | 24.04.2024 18:45:01 | 110 | 0 | 0% | 110 | 110 | 110 | 110 | 110 | 20 | 2 200 | 1
| ЗПИФ Рубин | 18.12.2023 18:19:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФ ФПР | 24.04.2024 23:50:02 | 445.2 | +440.45 | +9272.63% | 4.75 | 446 | 440.2 | 453 | 442.4 | 4 512 | 1 995 907 | 153
| ЗПИФДОМ.РФ | 24.04.2024 18:45:01 | 6 350 | +50 | +0.79% | 6 300 | 6 400 | 6 350 | 6 400 | 6 400 | 3 | 19 150 | 3
| ЗПИФКомНед | 24.04.2024 18:45:01 | 950 | 0 | 0% | 950 | 950 | 950 | 950 | 950 | 1 111 | 1 055 450 | 18
| 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 | 22.04.2024 13:19:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФПромИн | 15.07.2022 12:55:53 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФРД | 24.04.2024 18:45:01 | 90 550 | −300 | −0.33% | 90 850 | 90 850 | 90 150 | 90 850 | 90 400 | 33 | 2 983 850 | 26
| 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 | 24.04.2024 18:50:04 | N/A | | | 270 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 01 | 24.04.2024 18:50:00 | 136.76 | −2.41 | −1.73% | 139.17 | 136.76 | 136.76 | 136.76 | 136.76 | 1 | 1 368 | 1
| ЗСД 02 | 24.04.2024 18:50:00 | N/A | | | 122.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 03 | 24.04.2024 18:40:02 | N/A | | | 114 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 04 | 24.04.2024 18:50:00 | 99.58 | −9.42 | −8.64% | 109 | 108.96 | 99.58 | 108.96 | 104.27 | 8 | 8 342 | 4
| ЗСД 05 | 24.04.2024 18:40:02 | N/A | | | 116 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА Абс5 01 | 24.04.2024 18:40:02 | N/A | | | 102.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 4P1 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 4P2 | 24.04.2024 18:50:00 | 87.74 | −0.26 | −0.30% | 88 | 87.88 | 87.73 | 87.97 | 87.83 | 64 | 8 082 | 18
| ИА ДОМ 5P1 | 24.04.2024 18:48:20 | 80.97 | +0.37 | +0.46% | 80.6 | 80.95 | 80.95 | 80.97 | 80.96 | 5 | 1 291 | 3
| ИА ДОМ 5P2 | 24.04.2024 18:50:00 | N/A | | | 85.92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 6P2 | 24.04.2024 18:50:00 | 91.7 | +0.02 | +0.02% | 91.68 | 91.85 | 91.65 | 91.85 | 91.7 | 99 | 13 772 | 22
| ИА ДОМ 7P2 | 24.04.2024 18:50:00 | N/A | | | 88.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 8P2 | 24.04.2024 18:48:20 | 90.32 | +0.07 | +0.08% | 90.25 | 90.32 | 90.32 | 90.32 | 90.32 | 3 | 479 | 3
| ИА ДОМ 9P2 | 24.04.2024 18:50:00 | 90.53 | 0 | 0% | 90.53 | 90.55 | 90.53 | 90.55 | 90.53 | 58 | 10 945 | 5
| ИА ДОМ10P2 | 24.04.2024 18:50:00 | 97.8 | −0.02 | −0.02% | 97.82 | 97.79 | 97.79 | 97.8 | 97.79 | 45 | 11 023 | 3
| ИА ДОМ11P2 | 24.04.2024 18:50:00 | N/A | | | 83.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ12P2 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ13P2 | 24.04.2024 18:48:20 | 95.57 | +4.04 | +4.41% | 91.53 | 91.49 | 91.36 | 95.57 | 93.05 | 45 | 10 699 | 10
| ИА ДОМ14P2 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ15P2 | 24.04.2024 18:50:00 | N/A | | | 80.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ16P2 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ17P2 | 24.04.2024 18:40:03 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ18P2 | 24.04.2024 18:50:00 | 78.34 | −0.11 | −0.14% | 78.45 | 78.43 | 78.34 | 78.45 | 78.38 | 21 | 6 838 | 6
| ИА ТБ1А | 24.04.2024 18:50:01 | 97.89 | −0.1 | −0.10% | 97.99 | 97.98 | 97.81 | 98.11 | 97.99 | 19 793 | 3 024 306 | 883
| ИА ТБ1Б | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P10 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P11 | 24.04.2024 18:40:03 | 91.95 | 0 | 0% | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | 3 | 1 855 | 1
| ИАДОМ 1P12 | 24.04.2024 18:50:01 | 77 | −0.02 | −0.03% | 77.02 | 76.99 | 76.99 | 77 | 77 | 4 | 1 875 | 2
| ИАДОМ 1P13 | 24.04.2024 18:50:01 | 99.83 | 0 | 0% | 99.83 | 99.67 | 99.66 | 99.84 | 99.81 | 146 | 94 912 | 22
| ИАДОМ 1P14 | 24.04.2024 18:40:03 | N/A | | | 91.41 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P15 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P16 | 24.04.2024 18:50:01 | 87.95 | 0 | 0% | 87.95 | 87.73 | 87.71 | 87.95 | 87.8 | 53 | 29 956 | 4
| ИАДОМ 1P17 | 24.04.2024 18:50:01 | N/A | | | 80.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P18 | 24.04.2024 18:48:21 | 99.09 | +0.18 | +0.18% | 98.91 | 98.91 | 98.91 | 99.09 | 99.02 | 66 | 50 586 | 14
| ИАДОМ 1P19 | 24.04.2024 18:50:01 | N/A | | | 99.12 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P20 | 24.04.2024 18:50:01 | N/A | | | 89.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P21 | 24.04.2024 18:50:01 | 101.16 | +8 | +8.59% | 93.16 | 101.16 | 101.16 | 101.16 | 101.16 | 1 | 786 | 1
| ИАДОМ 1P22 | 24.04.2024 18:50:01 | 99.47 | −0.03 | −0.03% | 99.5 | 99.47 | 99.47 | 99.47 | 99.47 | 2 | 1 639 | 1
| ИАДОМ 1P23 | 24.04.2024 18:40:03 | N/A | | | 93.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P24 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P25 | 24.04.2024 18:48:21 | 86.66 | +0.94 | +1.10% | 85.72 | 86.85 | 85.7 | 86.85 | 85.85 | 56 | 33 585 | 19
| ИАДОМ 1P26 | 24.04.2024 18:50:01 | N/A | | | 99.22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P27 | 24.04.2024 18:48:21 | 81.16 | +0.06 | +0.07% | 81.1 | 81.16 | 81.16 | 81.16 | 81.16 | 4 | 2 515 | 2
| ИАДОМ 1P28 | 24.04.2024 18:48:21 | N/A | | | 83.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P29 | 24.04.2024 18:50:01 | N/A | | | 101.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P30 | 24.04.2024 18:48:21 | N/A | | | 97.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P31 | 24.04.2024 18:48:21 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P32 | 24.04.2024 18:50:01 | N/A | | | 99.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P33 | 24.04.2024 18:48:21 | 83.58 | −0.04 | −0.05% | 83.62 | 83.55 | 83.55 | 83.58 | 83.57 | 8 | 5 542 | 2
| ИАДОМ 1P34 | 24.04.2024 18:50:01 | N/A | | | 100.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P36 | 24.04.2024 18:48:21 | N/A | | | 91.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P37 | 24.04.2024 18:48:21 | 100.03 | −4.57 | −4.37% | 104.6 | 100.02 | 100.02 | 120 | 107.82 | 5 | 5 037 | 4
| ИАДОМ 1P38 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P39 | 24.04.2024 18:50:01 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P40 | 24.04.2024 18:50:01 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P41 | 24.04.2024 18:50:01 | N/A | | | 89.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P42 | 24.04.2024 18:50:01 | 82.01 | −8.19 | −9.08% | 90.2 | 92.83 | 82.01 | 92.83 | 83.09 | 10 | 7 804 | 7
| ИАДОМ 1P43 | 24.04.2024 18:50:01 | N/A | | | 100.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P1 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P2 | 24.04.2024 18:50:00 | 78.71 | −0.02 | −0.03% | 78.73 | 78.74 | 78.71 | 78.74 | 78.73 | 3 | 1 024 | 3
| ИАДОМ Б1P3 | 24.04.2024 18:50:00 | 80.9 | +0.03 | +0.04% | 80.87 | 80.87 | 80.87 | 80.93 | 80.9 | 25 | 7 450 | 5
| ИАДОМ Б1P4 | 24.04.2024 18:50:01 | 85.06 | +0.01 | +0.01% | 85.05 | 85.06 | 85.06 | 85.06 | 85.06 | 2 | 657 | 1
| ИАДОМ Б1P5 | 24.04.2024 18:50:01 | N/A | | | 83.22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P6 | 24.04.2024 18:48:20 | 82.84 | +0.14 | +0.17% | 82.7 | 82.84 | 82.84 | 82.84 | 82.84 | 1 | 372 | 1
| ИАДОМ Б1P7 | 24.04.2024 18:50:01 | 82.8 | +0.05 | +0.06% | 82.75 | 82.71 | 82.71 | 82.8 | 82.77 | 34 | 12 801 | 6
| ИАДОМ Б1P8 | 24.04.2024 18:50:01 | 79.55 | −0.65 | −0.81% | 80.2 | 79.61 | 79.55 | 79.61 | 79.59 | 19 | 8 156 | 6
| ИАДОМ Б1P9 | 24.04.2024 18:50:01 | N/A | | | 83.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАМлтор1А4 | 19.04.2024 18:40:11 | N/A | | | 103.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ижсталь ап | 24.04.2024 18:48:22 | 8 440 | −70 | −0.82% | 8 510 | 8 540 | 8 340 | 8 550 | 8 430 | 147 | 1 239 100 | 86
| Ижсталь2ао | 24.04.2024 18:50:02 | 11 580 | −200 | −1.70% | 11 780 | 11 780 | 11 520 | 11 780 | 11 620 | 68 | 790 600 | 47
| ИКРУСС-ИНВ | 24.04.2024 18:50:02 | 124.7 | −0.9 | −0.72% | 125.6 | 125.6 | 120 | 125.6 | 123.2 | 33 350 | 4 108 708 | 329
| ИКС5Фин2P1 | 24.04.2024 18:50:01 | 97.85 | +0.39 | +0.40% | 97.46 | 98.07 | 97.77 | 98.07 | 97.87 | 6 | 5 872 | 6
| ИКС5Фин2P2 | 24.04.2024 18:50:01 | 93.5 | −0.71 | −0.75% | 94.21 | 94.21 | 93.5 | 94.24 | 94.16 | 2 539 | 2 390 633 | 18
| ИКС5Фин2P3 | 24.04.2024 18:48:21 | 94.58 | +0.48 | +0.51% | 94.1 | 94.22 | 94.04 | 94.63 | 94.46 | 2 398 | 2 265 070 | 47
| ИКС5Фин3P2 | 24.04.2024 18:50:01 | 100.56 | +0.19 | +0.19% | 100.37 | 100.55 | 100.25 | 100.6 | 100.47 | 16 715 | 16 793 072 | 372
| ИКС5Фин3P3 | 24.04.2024 18:50:01 | 97.63 | −0.06 | −0.06% | 97.69 | 97.74 | 97.54 | 97.8 | 97.79 | 4 970 | 4 860 342 | 56
| ИКС5Фин3P4 | 24.04.2024 18:50:02 | 100.27 | +0.07 | +0.07% | 100.2 | 100.28 | 100.21 | 100.3 | 100.25 | 167 942 | 168 361 734 | 77
| ИКС5ФинP12 | 24.04.2024 18:50:00 | 96.05 | −0.28 | −0.29% | 96.33 | 95.2 | 95.19 | 96.51 | 96.12 | 70 | 67 283 | 28
| ИЛСБО-1-1Р | 24.04.2024 18:50:01 | 103.86 | −0.12 | −0.12% | 103.98 | 103.98 | 103.7 | 103.98 | 103.87 | 1 672 | 1 736 683 | 85
| Инаркт2Р1 | 24.04.2024 18:50:01 | 100.16 | +0.06 | +0.06% | 100.1 | 100.3 | 100 | 100.3 | 100.12 | 2 620 | 2 623 147 | 287
| ИНАРКТИКА | 24.04.2024 23:50:03 | 900.5 | 0 | 0% | 900.5 | 900 | 890 | 901.5 | 894.5 | 111 419 | 99 663 433 | 5 948
| ИнвОбл01 | 24.04.2024 18:50:01 | 101.34 | −0.65 | −0.64% | 101.99 | 101.34 | 101.34 | 101.34 | 101.34 | 95 | 96 273 | 1
| ИнвОбл02 | 24.04.2024 18:50:01 | 94.88 | −1.55 | −1.61% | 96.43 | 94.9 | 94.88 | 94.9 | 94.89 | 18 | 17 079 | 5
| ИНГР Б1P1 | 24.04.2024 18:48:20 | N/A | | | 102.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГРАД 2P2 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГРАД ао | 24.04.2024 18:50:02 | 1 835 | +20 | +1.10% | 1 815 | 1 802 | 1 800 | 1 835 | 1 815 | 125 | 226 887 | 68
| ИнкабБО01 | 24.04.2024 18:50:01 | 98.03 | −0.21 | −0.21% | 98.24 | 98.45 | 98.02 | 98.45 | 98.07 | 215 | 210 856 | 47
| ИнтерРАОао | 24.04.2024 23:50:03 | 4.243 | −0.007 | −0.16% | 4.25 | 4.2505 | 4.1 | 4.2635 | 4.199 | 224 215 500 | 941 519 839 | 38 311
| Интерскол1 | 24.04.2024 18:48:21 | 96.14 | −0.22 | −0.23% | 96.36 | 94.59 | 94.58 | 96.36 | 95.68 | 48 | 45 927 | 18
| Интерскол2 | 24.04.2024 18:50:02 | 100.21 | +0.01 | +0.01% | 100.2 | 99.99 | 99.63 | 100.38 | 100.16 | 616 | 617 010 | 120
| ИнтЛиз1Р02 | 24.04.2024 18:50:01 | 98.28 | −0.05 | −0.05% | 98.33 | 97.95 | 97.95 | 98.36 | 98.2 | 332 | 110 844 | 33
| ИнтЛиз1Р03 | 24.04.2024 18:48:21 | 99.11 | −0.58 | −0.58% | 99.69 | 99.62 | 99.11 | 99.99 | 99.52 | 91 | 22 640 | 15
| ИнтЛиз1Р04 | 24.04.2024 18:50:01 | 96.8 | −0.88 | −0.90% | 97.68 | 97.79 | 96.57 | 98.39 | 97.74 | 39 | 38 119 | 20
| ИнтЛиз1Р05 | 24.04.2024 18:50:01 | 94.08 | −0.92 | −0.97% | 95 | 95 | 94.08 | 95 | 94.69 | 3 | 2 841 | 3
| ИнтЛиз1Р06 | 24.04.2024 18:48:21 | 95.29 | −0.07 | −0.07% | 95.36 | 95.6 | 95.2 | 95.72 | 95.36 | 3 355 | 3 199 452 | 423
| ИнтЛиз1Р07 | 24.04.2024 18:50:01 | 100.34 | +0.06 | +0.06% | 100.28 | 100.28 | 100.13 | 100.47 | 100.36 | 8 573 | 8 603 623 | 515
| ИнтЛиз1Р08 | 24.04.2024 18:50:02 | 100 | −0.23 | −0.23% | 100.23 | 100.12 | 100 | 100.48 | 100.19 | 2 843 | 2 848 530 | 262
| ИнфрОблP1 | 24.04.2024 18:48:21 | 96.04 | +0.04 | +0.04% | 96 | 96.01 | 95.74 | 96.06 | 96.06 | 5 148 | 4 945 079 | 38
| ИнфрОблP3 | 24.04.2024 18:48:21 | 95.26 | −0.22 | −0.23% | 95.48 | 96.1 | 95.26 | 96.1 | 95.5 | 5 | 4 775 | 5
| ИнфрОблP4 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнфрОблP5 | 24.04.2024 18:48:21 | 93.25 | +0.63 | +0.68% | 92.62 | 91.84 | 91.84 | 93.29 | 92.43 | 7 | 6 470 | 5
| ИнфрОблP6 | 24.04.2024 18:50:01 | 100 | −0.02 | −0.02% | 100.02 | 100.01 | 100 | 100.19 | 100.01 | 4 389 | 4 389 601 | 24
| ИнфрОблP8 | 24.04.2024 18:50:01 | 99.77 | +0.04 | +0.04% | 99.73 | 99.83 | 99.6 | 99.83 | 99.65 | 75 | 74 735 | 11
| ИнфрОблP9 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИПГПБУАЕО+ | 24.04.2024 18:50:04 | N/A | | | 3 420 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИПИФМирИнв | 24.04.2024 18:45:01 | 2 960 | +2 933.1 | +10903.72% | 26.9 | 2 960 | 2 960 | 2 980 | 2 960 | 633 | 1 876 800 | 9
| ИПИФРайфМО | 24.04.2024 18:50:04 | N/A | | | 13.752 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИСТРСЫР 02 | 24.04.2024 18:50:01 | 99.87 | −0.15 | −0.15% | 100.02 | 100.01 | 99.62 | 100.01 | 99.77 | 119 | 118 730 | 49
| ИСТРСЫР 03 | 24.04.2024 18:50:01 | 99.68 | −0.16 | −0.16% | 99.84 | 99.65 | 99.5 | 99.7 | 99.52 | 334 | 332 386 | 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 | 24.04.2024 18:50:01 | 95.5 | +0.15 | +0.16% | 95.35 | 95.42 | 95.32 | 95.76 | 95.59 | 280 | 267 647 | 79
| ИЭКХолд1Р2 | 24.04.2024 18:50:01 | 100.72 | −0.17 | −0.17% | 100.89 | 100.51 | 100.51 | 100.93 | 100.86 | 896 | 903 679 | 109
| Казахст05 | 24.04.2024 18:50:00 | 88.19 | −0.14 | −0.16% | 88.33 | 87.62 | 87.61 | 88.89 | 88.28 | 127 | 112 115 | 29
| Казахст07 | 24.04.2024 18:50:00 | 79.06 | −0.13 | −0.16% | 79.19 | 79.24 | 78.8 | 79.24 | 78.92 | 196 | 154 686 | 38
| Казахст08 | 24.04.2024 18:50:00 | 79.36 | −0.39 | −0.49% | 79.75 | 79.39 | 79.33 | 79.85 | 79.51 | 36 | 28 622 | 20
| Казахст11 | 24.04.2024 18:50:00 | 69.9 | −0.19 | −0.27% | 70.09 | 69.8 | 69.8 | 70.12 | 69.95 | 2 562 | 1 792 126 | 77
| Казахст12 | 24.04.2024 18:50:00 | 72.31 | −0.06 | −0.08% | 72.37 | 72.36 | 72.31 | 72.5 | 72.43 | 49 | 35 492 | 22
| Казахст13 | 24.04.2024 18:48:20 | 72.26 | +0.05 | +0.07% | 72.21 | 71.91 | 71.46 | 72.7 | 72.08 | 311 | 224 178 | 52
| КалинОбл17 | 24.04.2024 18:50:00 | 96.52 | +0.07 | +0.07% | 96.45 | 96.3 | 96.11 | 96.52 | 96.3 | 109 | 73 476 | 31
| КалинОбл20 | 24.04.2024 18:50:01 | 89.15 | 0 | 0% | 89.15 | 89.14 | 89.14 | 89.15 | 89.15 | 2 | 1 515 | 2
| КалинОбл21 | 24.04.2024 18:48:21 | 92.3 | +0.03 | +0.03% | 92.27 | 92.19 | 91.86 | 92.3 | 92.2 | 92 | 84 823 | 25
| КалинОбл22 | 24.04.2024 18:50:01 | 96.02 | −0.03 | −0.03% | 96.05 | 96.01 | 95.5 | 96.02 | 95.91 | 26 | 24 937 | 11
| КалужскСК | 24.04.2024 18:50:02 | 33.07 | +0.84 | +2.61% | 32.23 | 32.59 | 32.12 | 33.86 | 33.08 | 1 010 300 | 33 424 292 | 1 932
| КАМАЗ | 24.04.2024 23:50:03 | 183.8 | −1.7 | −0.92% | 185.5 | 185.5 | 182.7 | 186.5 | 183.8 | 804 750 | 147 921 567 | 4 474
| КАМАЗ 12 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО10 | 24.04.2024 18:50:00 | 99.06 | +0.11 | +0.11% | 98.95 | 98.96 | 98.95 | 99.08 | 99.04 | 59 | 58 434 | 21
| КАМАЗ БО11 | 24.04.2024 18:50:00 | 98.96 | −0.12 | −0.12% | 99.08 | 99.4 | 98.96 | 99.41 | 99.37 | 58 | 57 635 | 5
| КАМАЗ БО13 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО14 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО15 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-7 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-8 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-9 | 24.04.2024 18:50:00 | 98.87 | 0 | 0% | 98.87 | 98.88 | 98.78 | 98.88 | 98.88 | 462 | 456 808 | 33
| КАМАЗ БП10 | 24.04.2024 18:50:01 | 98.8 | 0 | 0% | 98.8 | 98.88 | 98.56 | 99 | 98.8 | 14 457 | 14 283 418 | 111
| КАМАЗ БП11 | 24.04.2024 18:50:01 | 100.32 | +0.01 | +0.01% | 100.31 | 100.35 | 100.15 | 100.38 | 100.31 | 42 662 | 42 793 272 | 629
| КамчатЭ ао | 24.04.2024 18:50:02 | 0.781 | −0.016 | −2.01% | 0.797 | 0.793 | 0.78 | 0.797 | 0.787 | 1 690 000 | 1 329 820 | 87
| КамчатЭ ап | 24.04.2024 18:50:02 | 1.445 | −0.025 | −1.70% | 1.47 | 1.465 | 1.445 | 1.485 | 1.455 | 1 180 000 | 1 716 850 | 109
| КамчКрай01 | 24.04.2024 18:50:00 | 97.58 | −0.13 | −0.13% | 97.71 | 97.64 | 97.21 | 97.64 | 97.59 | 91 | 35 522 | 21
| Капитал1Р1 | 24.04.2024 18:48:21 | 89.18 | −0.52 | −0.58% | 89.7 | 89.75 | 89.01 | 89.75 | 89.19 | 211 | 188 192 | 45
| Карелия 19 | 24.04.2024 18:40:02 | N/A | | | 188.92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КарМани 01 | 24.04.2024 18:50:02 | 98.31 | 0 | 0% | 98.31 | 98.3 | 97.92 | 98.31 | 98.16 | 409 | 200 745 | 49
| КарМани 02 | 24.04.2024 18:50:02 | 103.09 | −0.27 | −0.26% | 103.36 | 102.69 | 102.55 | 103.23 | 102.86 | 1 395 | 1 004 456 | 96
| КарМани2Р1 | 24.04.2024 18:50:02 | 100.11 | −0.03 | −0.03% | 100.14 | 100.14 | 100.05 | 100.19 | 100.11 | 7 215 | 7 222 734 | 204
| Каршеринг | 24.04.2024 18:50:02 | 329.1 | −7.6 | −2.26% | 336.7 | 336.7 | 325.7 | 337.4 | 330.4 | 261 132 | 86 282 469 | 9 733
| КВС БО-01 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КВС об. 01 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КИВИФ 1Р02 | 24.04.2024 18:50:02 | 90.1 | +0.01 | +0.01% | 90.09 | 90 | 89.46 | 91.74 | 90.36 | 2 122 | 1 917 513 | 16
| КировЗд1Р1 | 24.04.2024 18:50:00 | 95.19 | +0.33 | +0.35% | 94.86 | 94.84 | 94.53 | 95.29 | 94.88 | 40 | 37 954 | 19
| КировЗд1Р2 | 24.04.2024 18:48:20 | 98.05 | −0.13 | −0.13% | 98.18 | 98.09 | 98.05 | 98.25 | 98.18 | 105 | 103 093 | 25
| КировОбл01 | 24.04.2024 18:50:00 | N/A | | | 104.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КИФА 1P1 | 24.04.2024 18:50:01 | 95.59 | −0.26 | −0.27% | 95.85 | 95.98 | 95.59 | 95.98 | 95.68 | 125 | 119 603 | 25
| КЛВЗ 1Р01 | 24.04.2024 18:48:42 | 97.01 | −0.42 | −0.43% | 97.43 | 97.16 | 97.01 | 97.36 | 97.17 | 68 | 66 076 | 26
| КМЗ | 24.04.2024 18:50:02 | 1 740 | −38 | −2.14% | 1 778 | 1 780 | 1 722 | 1 786 | 1 750 | 1 529 | 2 676 892 | 390
| КОМИ 14 об | 24.04.2024 18:48:20 | 99.09 | +0.04 | +0.04% | 99.05 | 98.72 | 98.72 | 99.1 | 99.07 | 213 | 105 506 | 34
| КОРПСАН 01 | 24.04.2024 18:50:01 | 99.86 | −0.05 | −0.05% | 99.91 | 100.02 | 99.8 | 100.02 | 99.9 | 186 | 185 820 | 67
| КоршГОК ао | 24.04.2024 18:48:22 | 54 000 | +600 | +1.12% | 53 400 | 53 200 | 53 200 | 54 400 | 54 200 | 14 | 757 600 | 13
| Краснод 20 | 24.04.2024 18:48:20 | 92.65 | −0.29 | −0.31% | 92.94 | 92.58 | 92.57 | 92.89 | 92.73 | 13 | 7 233 | 8
| КраснодКр1 | 24.04.2024 18:50:00 | 97.97 | −0.4 | −0.41% | 98.37 | 98.16 | 97.84 | 98.55 | 98.32 | 538 | 211 589 | 57
| КраснодКр2 | 24.04.2024 18:48:20 | 95.32 | +0.23 | +0.24% | 95.09 | 95.05 | 95.05 | 95.41 | 95.23 | 393 | 187 129 | 29
| КраснодКр3 | 24.04.2024 18:48:20 | 89.1 | −0.13 | −0.15% | 89.23 | 88.63 | 88.63 | 89.22 | 89.12 | 88 | 78 429 | 25
| КрасОкт-1п | 24.04.2024 18:50:02 | 869 | −149 | −14.64% | 1 018 | 1 118 | 862 | 1 118 | 967 | 118 070 | 114 150 390 | 4 466
| КрасОкт-ао | 24.04.2024 18:50:02 | 2 702 | −167 | −5.82% | 2 869 | 2 869 | 2 661 | 2 927 | 2 756 | 36 480 | 100 525 490 | 2 435
| Красэсб ао | 24.04.2024 18:48:28 | 20.72 | +0.08 | +0.39% | 20.64 | 20.54 | 20.18 | 21 | 20.78 | 109 200 | 2 270 234 | 271
| Красэсб ап | 24.04.2024 18:50:02 | 20.96 | +0.52 | +2.54% | 20.44 | 20.44 | 20.04 | 21.4 | 20.78 | 99 100 | 2 059 318 | 315
| КрасЯрКр13 | 24.04.2024 18:48:20 | 97.45 | −0.03 | −0.03% | 97.48 | 97.45 | 96.95 | 97.49 | 97.37 | 112 | 54 524 | 24
| КрасЯрКр14 | 24.04.2024 18:50:00 | 96.7 | 0 | 0% | 96.7 | 96.46 | 96.32 | 96.7 | 96.69 | 267 | 129 084 | 25
| КрасЯрКр15 | 24.04.2024 18:48:20 | 95.47 | +0.04 | +0.04% | 95.43 | 94.59 | 94.57 | 95.49 | 95.2 | 17 | 3 237 | 9
| КрасЯрКр16 | 24.04.2024 18:50:00 | 98 | −0.1 | −0.10% | 98.1 | 97.64 | 97.63 | 98 | 97.78 | 5 | 1 467 | 4
| КрасЯрск13 | 24.04.2024 18:50:00 | N/A | | | 93.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КРАУС Б1P1 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Кристалл | 24.04.2024 18:50:02 | 8.018 | −0.075 | −0.93% | 8.093 | 8.14 | 8 | 8.165 | 8.046 | 1 021 100 | 8 215 264 | 732
| КруизБО-01 | 24.04.2024 18:48:42 | 95.05 | −1 | −1.04% | 96.05 | 95.67 | 95.05 | 95.67 | 95.21 | 12 | 9 140 | 4
| Кузина1P02 | 24.04.2024 18:50:01 | 95.52 | −0.44 | −0.46% | 95.96 | 95.61 | 95.51 | 95.92 | 95.76 | 102 | 97 675 | 22
| КузнецкийБ | 24.04.2024 18:50:02 | 0.06495 | +0.00155 | +2.44% | 0.0634 | 0.0634 | 0.06165 | 0.0656 | 0.0645 | 276 210 000 | 17 813 251 | 1 346
| Куйбазот | 24.04.2024 18:50:02 | 639.4 | −9 | −1.39% | 648.4 | 648.4 | 635 | 654.8 | 642.4 | 23 440 | 15 055 806 | 737
| Куйбазот-п | 24.04.2024 18:50:02 | 680 | −2 | −0.29% | 682 | 680.5 | 674 | 684.5 | 678 | 1 870 | 1 268 240 | 115
| КурганГКао | 24.04.2024 18:50:02 | 53 | −0.8 | −1.49% | 53.8 | 54 | 52.4 | 54.2 | 53 | 21 070 | 1 117 668 | 264
| КурганГКап | 24.04.2024 18:50:02 | 57.2 | +1 | +1.78% | 56.2 | 56.8 | 56 | 58.2 | 57.4 | 53 610 | 3 074 698 | 259
| Курск35001 | 24.04.2024 18:48:20 | 94.68 | +0.02 | +0.02% | 94.66 | 94.85 | 94.67 | 95.74 | 94.91 | 828 | 235 747 | 92
| КЧР 2017 | 24.04.2024 18:48:20 | 97.61 | +0.04 | +0.04% | 97.57 | 97.74 | 97.58 | 97.74 | 97.68 | 307 | 149 945 | 44
| Кыргыз. 01 | 24.04.2024 18:50:00 | 99 | −1.0008 | −1.00% | 100.0008 | 99 | 99 | 99 | 99 | 4 | 416 | 1
| Кыргыз. 02 | 24.04.2024 18:50:00 | 98.8 | −0.08 | −0.08% | 98.88 | 98.58 | 98 | 99.52 | 98.64 | 1 588 | 156 634 | 262
| ЛаймЗайм01 | 24.04.2024 18:50:02 | 98.77 | −0.12 | −0.12% | 98.89 | 98.89 | 98.4 | 98.89 | 98.58 | 696 | 411 678 | 76
| ЛаймЗайм02 | 24.04.2024 18:50:02 | 101.35 | +0.13 | +0.13% | 101.22 | 101.27 | 101.05 | 101.35 | 101.23 | 624 | 442 156 | 81
| ЛаймЗайм03 | 24.04.2024 18:50:02 | 96.56 | −0.17 | −0.18% | 96.73 | 96.73 | 96.29 | 96.74 | 96.41 | 1 754 | 1 521 881 | 112
| ЛаймЗайм04 | 24.04.2024 18:50:02 | 98.85 | −0.08 | −0.08% | 98.93 | 98.89 | 98.79 | 99.01 | 98.88 | 1 117 | 1 104 523 | 135
| ЛайфСтр П2 | 24.04.2024 18:50:01 | 91.39 | −0.11 | −0.12% | 91.5 | 91.59 | 91.22 | 91.6 | 91.41 | 104 | 95 070 | 37
| ЛамбумБП01 | 24.04.2024 18:50:00 | 99.61 | +0.11 | +0.11% | 99.5 | 99.5 | 99.5 | 99.61 | 99.57 | 3 | 14 936 | 3
| Левенгук | 24.04.2024 18:48:31 | 46.05 | −0.25 | −0.54% | 46.3 | 46.65 | 45.5 | 46.65 | 45.8 | 41 800 | 1 915 200 | 218
| ЛевенгукБ1 | 24.04.2024 18:50:00 | 97.59 | +0.38 | +0.39% | 97.21 | 97.59 | 97.59 | 97.59 | 97.59 | 1 | 976 | 1
| ЛЕГЕНДА1P4 | 24.04.2024 18:45:51 | 96.06 | −0.33 | −0.34% | 96.39 | 96.39 | 96 | 96.48 | 96.25 | 3 345 | 3 219 531 | 173
| ЛЕГЕНДА2P1 | 24.04.2024 18:48:21 | 102.49 | −0.01 | −0.01% | 102.5 | 102.5 | 102.11 | 102.5 | 102.36 | 43 | 44 015 | 7
| Лензол. ап | 24.04.2024 18:50:02 | 2 895 | +20 | +0.70% | 2 875 | 2 890 | 2 860 | 2 975 | 2 900 | 4 786 | 13 867 750 | 905
| Лензолото | 24.04.2024 18:50:02 | 16 670 | +170 | +1.03% | 16 500 | 16 510 | 16 500 | 16 980 | 16 790 | 934 | 15 679 170 | 461
| Лента ао | 24.04.2024 18:50:02 | 1 008 | −7.5 | −0.74% | 1 015.5 | 1 017 | 986.5 | 1 019.5 | 1 000 | 42 721 | 42 712 492 | 2 367
| ЛипецкОб10 | 24.04.2024 18:48:20 | 94.39 | −0.1 | −0.11% | 94.49 | 94.99 | 94.39 | 94.99 | 94.49 | 221 | 62 645 | 27
| ЛипецкОб11 | 24.04.2024 18:50:00 | N/A | | | 97.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЛипецкОб12 | 24.04.2024 18:50:00 | 94 | 0 | 0% | 94 | 94 | 94 | 94 | 94 | 1 | 376 | 1
| ЛИТАНА 1P1 | 24.04.2024 18:50:02 | 99.84 | −0.14 | −0.14% | 99.98 | 99.99 | 99.74 | 100.19 | 99.95 | 7 127 | 7 123 605 | 161
| ЛКМБ-РТ1P1 | 24.04.2024 18:48:21 | N/A | | | 98.77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЛКЭвол1Р01 | 24.04.2024 18:48:21 | 100.05 | +0.04 | +0.04% | 100.01 | 100.03 | 99.93 | 100.15 | 100.02 | 507 | 464 875 | 49
| ЛобняЗПИФ | 10.02.2022 10:47:11 | N/A | | | 120 280 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Локосерв 1 | 24.04.2024 18:40:02 | N/A | | | 100.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЛСР ао | 24.04.2024 18:50:02 | 1 106.8 | +11.8 | +1.08% | 1 095 | 1 093 | 1 066.4 | 1 107.6 | 1 088.2 | 685 401 | 745 882 862 | 49 294
| ЛСР БО 1Р4 | 24.04.2024 18:50:00 | 96.97 | −0.14 | −0.14% | 97.11 | 97.17 | 96.8 | 97.17 | 96.88 | 12 428 | 4 816 128 | 167
| ЛСР БО 1Р5 | 24.04.2024 18:50:00 | 96.55 | −0.13 | −0.13% | 96.68 | 96.85 | 96.05 | 96.86 | 96.23 | 10 719 | 4 126 148 | 208
| ЛСР БО 1Р6 | 24.04.2024 18:48:20 | 91.19 | −0.06 | −0.07% | 91.25 | 91.17 | 91.13 | 91.2 | 91.15 | 240 | 175 003 | 26
| ЛСР БО 1Р7 | 24.04.2024 18:48:21 | 90.3 | −0.09 | −0.10% | 90.39 | 90.19 | 90.17 | 90.38 | 90.24 | 1 144 | 1 032 385 | 84
| ЛСР БО 1Р8 | 24.04.2024 18:50:01 | 95.49 | −0.22 | −0.23% | 95.71 | 95.78 | 95.4 | 95.82 | 95.54 | 6 225 | 5 946 088 | 232
| ЛСР БО 1Р9 | 24.04.2024 18:50:02 | 100 | 0 | 0% | 100 | 100 | 99.8 | 100.34 | 99.99 | 6 922 | 6 921 619 | 195
| ЛТрейд 1P2 | 24.04.2024 18:50:00 | 98.42 | −0.15 | −0.15% | 98.57 | 98.61 | 98.4 | 98.61 | 98.43 | 798 | 392 907 | 54
| ЛТрейд 1P3 | 24.04.2024 18:50:01 | 90.17 | +0.06 | +0.07% | 90.11 | 90.07 | 89.9 | 90.3 | 90.06 | 662 | 596 188 | 88
| ЛТрейд 1P4 | 24.04.2024 18:48:21 | 101.52 | +0.62 | +0.61% | 100.9 | 100.98 | 100.2 | 101.75 | 101.21 | 325 | 328 925 | 80
| ЛТрейд 1P5 | 24.04.2024 18:50:01 | 101.95 | −0.62 | −0.60% | 102.57 | 101.94 | 101.34 | 112.83 | 102.3 | 763 | 780 581 | 103
| ЛТрейд 1P6 | 24.04.2024 18:50:01 | 93.3 | +0.16 | +0.17% | 93.14 | 93.09 | 93.03 | 93.45 | 93.32 | 181 | 168 913 | 36
| ЛТрейд 1P7 | 24.04.2024 18:48:21 | 93.14 | +0.38 | +0.41% | 92.76 | 92.7 | 92.61 | 93.14 | 92.71 | 336 | 311 515 | 50
| ЛТрейд 1P8 | 24.04.2024 18:48:21 | 92.16 | −0.09 | −0.10% | 92.25 | 92.4 | 91.8 | 92.73 | 92.21 | 264 | 243 423 | 44
| ЛТрейд 1P9 | 24.04.2024 18:50:01 | 91.04 | −0.15 | −0.16% | 91.19 | 90.81 | 90.81 | 91.15 | 90.97 | 272 | 247 448 | 74
| ЛТрейд1P10 | 24.04.2024 18:50:01 | 100.29 | −0.21 | −0.21% | 100.5 | 100.45 | 100 | 100.71 | 100.31 | 1 476 | 1 480 643 | 246
| ЛТрейд1P11 | 24.04.2024 18:50:01 | 100.9 | +0.18 | +0.18% | 100.72 | 100.72 | 100.72 | 100.9 | 100.86 | 1 596 | 1 609 692 | 243
| ЛУКОЙЛ | 24.04.2024 23:50:03 | 7 820.5 | −19.5 | −0.25% | 7 840 | 7 846.5 | 7 803.5 | 7 854 | 7 827.5 | 349 688 | 2 737 409 933 | 26 376
| ЛУКОЙЛ 26 | 24.04.2024 23:50:01 | 99.5 | −0.5504 | −0.55% | 100.0504 | 99.6 | 99.3 | 99.799 | 99.6413 | 176 | 16 360 460 | 35
| ЛУКОЙЛ 27 | 24.04.2024 23:50:01 | 94.9709 | −0.3991 | −0.42% | 95.37 | 94.7003 | 94.7003 | 95.4 | 95.3362 | 18 | 1 600 936 | 6
| ЛУКОЙЛ 30 | 24.04.2024 23:50:01 | 93.89 | −0.1212 | −0.13% | 94.0112 | 94 | 93.2799 | 94 | 93.7316 | 10 | 874 439 | 8
| ЛУКОЙЛ 31 | 24.04.2024 23:50:01 | 91.7499 | +0.5499 | +0.60% | 91.2 | 91.9998 | 91.7499 | 92 | 91.8624 | 40 | 3 428 005 | 7
| ЛЭСК ао | 24.04.2024 18:50:02 | 127.55 | −12.45 | −8.89% | 140 | 140 | 126 | 140 | 132.05 | 552 500 | 72 950 365 | 2 003
| М.видео | 24.04.2024 23:50:03 | 201.4 | −0.8 | −0.40% | 202.2 | 202.9 | 198.2 | 203.2 | 200 | 1 032 539 | 206 543 962 | 11 906
| МагадЭн ао | 24.04.2024 18:50:02 | 5.54 | 0 | 0% | 5.54 | 5.58 | 5.44 | 5.59 | 5.51 | 407 400 | 2 245 960 | 390
| МагадЭн ап | 24.04.2024 18:50:02 | 4.04 | +0.04 | +1.00% | 4 | 4 | 3.95 | 4.05 | 4.01 | 282 900 | 1 134 358 | 329
| Магнит ао | 24.04.2024 23:50:03 | 8 153 | −58.5 | −0.71% | 8 211.5 | 8 212 | 8 111 | 8 277.5 | 8 178.5 | 210 299 | 1 719 938 643 | 19 998
| Магнит1P05 | 24.04.2024 18:50:01 | 99.57 | +0.19 | +0.19% | 99.38 | 99.38 | 99.31 | 99.78 | 99.36 | 807 | 801 864 | 56
| Магнит2Р04 | 24.04.2024 18:50:01 | 99.32 | +0.06 | +0.06% | 99.26 | 99.27 | 99.24 | 99.66 | 99.43 | 1 411 | 1 402 931 | 94
| Магнит4P01 | 24.04.2024 18:48:21 | 92.66 | −0.31 | −0.33% | 92.97 | 93.01 | 92.61 | 93.01 | 92.73 | 1 460 | 1 353 873 | 77
| Магнит4P03 | 24.04.2024 18:48:21 | 92.32 | −0.67 | −0.72% | 92.99 | 93.35 | 92.32 | 93.35 | 92.64 | 248 | 229 757 | 37
| МаниКап1Р1 | 24.04.2024 18:50:02 | 94.44 | −0.38 | −0.40% | 94.82 | 94.48 | 94.16 | 94.84 | 94.35 | 1 011 | 953 880 | 213
| МаниКап1Р2 | 24.04.2024 18:48:42 | 97.4 | −1.1 | −1.12% | 98.5 | 98.58 | 97.31 | 98.58 | 97.87 | 1 333 | 1 304 609 | 134
| МаниКап1Р3 | 24.04.2024 18:48:42 | 100.2 | −0.19 | −0.19% | 100.39 | 100.39 | 100.04 | 100.39 | 100.2 | 1 824 | 1 827 591 | 227
| МаниМен 02 | 24.04.2024 18:50:02 | 99.61 | −0.03 | −0.03% | 99.64 | 99.63 | 99.5 | 99.63 | 99.54 | 1 790 | 1 781 783 | 77
| МаниМен 03 | 24.04.2024 18:50:02 | 97.9 | +0.12 | +0.12% | 97.78 | 97.77 | 97.66 | 98.2 | 97.91 | 7 199 | 7 048 315 | 78
| Маныч01 | 24.04.2024 18:50:02 | 96.6 | +0.17 | +0.18% | 96.43 | 96.42 | 96.3 | 96.6 | 96.5 | 263 | 253 790 | 52
| Маныч02 | 24.04.2024 18:50:01 | 91.64 | −0.34 | −0.37% | 91.98 | 91.98 | 91.64 | 91.98 | 91.78 | 5 | 4 589 | 4
| МаэстроБ1 | 24.04.2024 18:48:42 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МБЭС 1P-01 | 24.04.2024 18:50:00 | 96.69 | 0 | 0% | 96.69 | 96.15 | 95.61 | 96.76 | 96.55 | 53 | 51 171 | 21
| МБЭС 1P-02 | 24.04.2024 18:50:00 | 98.51 | +0.14 | +0.14% | 98.37 | 98.45 | 98.05 | 98.51 | 98.84 | 3 648 | 3 586 904 | 158
| МБЭС 2P-01 | 24.04.2024 18:50:01 | 91.15 | −0.05 | −0.05% | 91.2 | 91.15 | 91.15 | 91.15 | 91.4 | 2 | 1 823 | 2
| МБЭС 2P-02 | 24.04.2024 18:48:21 | 100.99 | +0.24 | +0.24% | 100.75 | 101.14 | 100.74 | 101.14 | 100.79 | 310 | 312 445 | 26
| МВ ФИН 1Р2 | 24.04.2024 18:50:01 | 97.4 | +0.09 | +0.09% | 97.31 | 97.68 | 97.18 | 97.68 | 97.4 | 9 449 | 9 203 423 | 642
| МВ ФИН 1Р3 | 24.04.2024 18:50:01 | 92.99 | −0.26 | −0.28% | 93.25 | 93.25 | 92.9 | 93.48 | 93.19 | 17 834 | 16 619 737 | 1 874
| МВ ФИН 1Р4 | 24.04.2024 18:48:21 | 93.98 | −0.03 | −0.03% | 94.01 | 94.05 | 93.82 | 94.5 | 94.09 | 21 229 | 19 973 853 | 981
| МгдОбл2022 | 24.04.2024 18:48:21 | 93.35 | −0.42 | −0.45% | 93.77 | 93.85 | 93.34 | 94 | 93.74 | 174 | 163 101 | 34
| МгдОбл2023 | 24.04.2024 18:48:21 | 100.31 | +0.14 | +0.14% | 100.17 | 100.17 | 99.96 | 100.5 | 100.43 | 13 643 | 13 701 582 | 89
| МГКЛ | 24.04.2024 23:50:03 | 2.897 | −0.0795 | −2.67% | 2.9765 | 2.955 | 2.871 | 3 | 2.9105 | 5 994 700 | 17 447 095 | 2 811
| МГКЛ 1P1 | 24.04.2024 18:50:01 | 113.81 | +0.21 | +0.18% | 113.6 | 113.66 | 113.6 | 114.8 | 114.03 | 442 | 504 002 | 45
| МГКЛ 1P2 | 24.04.2024 18:50:01 | N/A | | | 109.14 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МГКЛ 1P3 | 24.04.2024 18:45:16 | 100 | +0.03 | +0.03% | 99.97 | 100 | 99.76 | 100.9 | 100.32 | 902 | 904 874 | 45
| МГКЛ 1P4 | 24.04.2024 18:50:01 | 97.7 | −0.25 | −0.26% | 97.95 | 97.64 | 97.2 | 97.71 | 97.39 | 504 | 490 838 | 46
| МГКЛ 1P5 | 24.04.2024 18:50:01 | 104.19 | −0.09 | −0.09% | 104.28 | 104.2 | 103.9 | 104.23 | 104.02 | 1 639 | 1 704 945 | 82
| МГор73-об | 24.04.2024 18:48:20 | 92.87 | +1 | +1.09% | 91.87 | 93.22 | 91.49 | 93.9 | 93.23 | 639 | 595 723 | 90
| МГор74-об | 24.04.2024 18:50:01 | 81.33 | −0.07 | −0.09% | 81.4 | 81.48 | 81.23 | 81.68 | 81.41 | 494 | 402 157 | 75
| МГТС-4ап | 24.04.2024 18:50:02 | 1 446 | +44 | +3.14% | 1 402 | 1 400 | 1 382 | 1 462 | 1 424 | 18 711 | 26 633 746 | 1 610
| МГТС-5ао | 24.04.2024 18:48:45 | 1 690 | −5 | −0.29% | 1 695 | 1 690 | 1 680 | 1 725 | 1 700 | 291 | 494 100 | 104
| МДС кл.А1 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МДС кл.А2 | 24.04.2024 18:40:02 | N/A | | | 106 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕГАТКТ-01 | 24.04.2024 18:50:01 | 101.59 | −0.11 | −0.11% | 101.7 | 101.67 | 101.5 | 101.73 | 101.66 | 790 | 803 139 | 105
| Мегафон2P2 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Мегафон2P3 | 24.04.2024 18:48:21 | 95.13 | +0.08 | +0.08% | 95.05 | 95 | 94.7 | 95.32 | 95.06 | 649 | 616 931 | 93
| Мегион-ао | 24.04.2024 18:45:24 | 496 | −1.5 | −0.30% | 497.5 | 497.5 | 485.5 | 500 | 497 | 2 700 | 1 342 260 | 63
| Мегион-ап | 24.04.2024 18:46:31 | 331.5 | −0.5 | −0.15% | 332 | 337.5 | 328 | 340 | 334.5 | 9 930 | 3 319 650 | 172
| Медси 1P01 | 24.04.2024 18:50:01 | 95.56 | −0.08 | −0.08% | 95.64 | 95.69 | 95.43 | 99.99 | 97.54 | 158 | 154 114 | 30
| Медси 1P02 | 24.04.2024 18:48:21 | 92.22 | −0.01 | −0.01% | 92.23 | 92.26 | 91.77 | 92.6 | 92.33 | 504 | 465 350 | 82
| Медси 1P03 | 24.04.2024 18:48:21 | 93.17 | −0.26 | −0.28% | 93.43 | 93.66 | 92.93 | 93.74 | 93.3 | 189 | 176 332 | 44
| МежИнБ01P1 | 24.04.2024 18:50:00 | N/A | | | 65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МежИнБ01P2 | 24.04.2024 18:40:02 | 92 | −7 | −7.07% | 99 | 89.02 | 85.01 | 92 | 88.46 | 144 | 127 378 | 20
| МежИнБ01P3 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МежИнБанк2 | 24.04.2024 18:50:00 | N/A | | | 69.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МежИнБанк4 | 24.04.2024 18:40:02 | N/A | | | 82.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕТАЛИН028 | 24.04.2024 23:50:01 | 91.8988 | −0.5012 | −0.54% | 92.4 | 92.1001 | 91.11 | 92.2996 | 91.7762 | 136 | 11 644 273 | 36
| МЕТАЛИН1P1 | 24.04.2024 18:50:01 | N/A | | | 100.212 | N/A | N/A | N/A | 98.943 | 0 | 0 | 0
| МЕТАЛИН1P2 | 24.04.2024 18:48:21 | 92.4364 | −1.1901 | −1.27% | 93.6265 | 92.7346 | 92.1 | 92.7348 | 93.0403 | 33 | 390 819 | 10
| МЕТАЛИН1P3 | 24.04.2024 18:48:21 | N/A | | | 94.7502 | N/A | N/A | N/A | 95.1006 | 0 | 0 | 0
| МЕТАЛИН1P4 | 24.04.2024 18:50:01 | N/A | | | 101.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕТАЛИН1P5 | 24.04.2024 18:48:21 | 98.9943 | −0.5057 | −0.51% | 99.5 | 99 | 98.9 | 99 | 99.4722 | 3 | 38 120 | 3
| МЕТАЛИН1P6 | 24.04.2024 18:50:01 | 100.37 | +0.17 | +0.17% | 100.2 | 100.06 | 100.01 | 100.4 | 100.24 | 13 626 | 13 659 222 | 62
| МЕТАЛИНБ03 | 24.04.2024 18:48:20 | 91.7 | −0.8 | −0.86% | 92.5 | 91.71 | 91.51 | 91.73 | 91.53 | 835 | 764 300 | 15
| МЕТАЛИНБ04 | 24.04.2024 18:50:00 | 87.73 | −0.02 | −0.02% | 87.75 | 87.54 | 87.54 | 87.73 | 87.57 | 11 | 9 633 | 4
| МЕТАЛИНБ09 | 24.04.2024 18:40:02 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕТАЛИНБ10 | 24.04.2024 18:48:20 | 90.83 | +0.92 | +1.02% | 89.91 | 90.83 | 90.83 | 90.83 | 90.83 | 9 | 8 175 | 3
| Мечел ао | 24.04.2024 23:50:03 | 271.98 | +1.88 | +0.70% | 270.1 | 269.11 | 266.25 | 274.84 | 271.78 | 8 837 206 | 2 401 816 124 | 57 691
| Мечел ап | 24.04.2024 23:50:03 | 302.2 | +5 | +1.68% | 297.2 | 296 | 293.8 | 306.55 | 301.15 | 2 920 480 | 879 500 332 | 14 006
| МигКр 01К | 24.04.2024 18:50:02 | 99.59 | −0.17 | −0.17% | 99.76 | 99.55 | 99.19 | 99.6 | 99.36 | 111 | 13 235 | 23
| МигКр 02 | 24.04.2024 18:50:02 | 95.07 | +0.17 | +0.18% | 94.9 | 94.95 | 94.37 | 95.21 | 94.9 | 261 | 247 700 | 50
| МигКр 03 | 24.04.2024 18:50:02 | 98.7 | −0.08 | −0.08% | 98.78 | 98.56 | 98.53 | 98.78 | 98.64 | 146 | 144 017 | 20
| МигКр 04 | 24.04.2024 18:50:02 | 101.15 | −0.15 | −0.15% | 101.3 | 101.04 | 100.89 | 101.33 | 101.06 | 504 | 509 326 | 88
| МИКРАН БО1 | 24.04.2024 18:48:21 | 94.1 | +0.06 | +0.06% | 94.04 | 94.02 | 94.02 | 94.52 | 94.11 | 143 | 134 584 | 13
| МиратФ1Р1 | 24.04.2024 18:50:01 | 97.77 | −0.09 | −0.09% | 97.86 | 97.89 | 97.7 | 98 | 97.88 | 310 | 303 442 | 40
| МКБ 1P3 | 24.04.2024 18:50:01 | 98.2 | +0.04 | +0.04% | 98.16 | 98.23 | 98.15 | 98.48 | 98.2 | 12 571 | 12 344 956 | 99
| МКБ 1P4 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МКБ ао | 24.04.2024 23:50:03 | 7.54 | +0.045 | +0.60% | 7.495 | 7.52 | 7.41 | 7.548 | 7.48 | 5 718 800 | 42 773 810 | 4 646
| МКБ ЗО24-2 | 24.04.2024 23:50:01 | 99.8993 | +0.1993 | +0.20% | 99.7 | 100.0999 | 99.51 | 100.0999 | 99.5265 | 211 | 19 591 371 | 11
| МКБ ЗО25-2 | 24.04.2024 18:48:22 | 97.81 | −1.0369 | −1.05% | 98.8469 | 98.2 | 97.81 | 98.5 | 98.4786 | 281 | 25 816 173 | 9
| МКБ ЗО26-1 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| МКБ ЗО26-2 | 24.04.2024 23:50:01 | 93.8 | 0 | 0% | 93.8 | 93.7999 | 93.79 | 93.8 | 93.7986 | 7 | 612 545 | 4
| МКЛизинг1 | 24.04.2024 18:50:01 | 100.22 | −0.18 | −0.18% | 100.4 | 100.27 | 99.22 | 100.43 | 100.15 | 1 728 | 1 730 654 | 149
| МКПАО "ВК" | 24.04.2024 23:50:03 | 594.8 | −5 | −0.83% | 599.8 | 599.8 | 590.4 | 601.6 | 594.8 | 1 527 795 | 908 729 097 | 19 897
| МКПАО ЮМГ | 24.04.2024 18:50:02 | 981.5 | +18.4 | +1.91% | 963.1 | 969.9 | 960.8 | 986 | 971.9 | 79 330 | 77 100 583 | 4 589
| МЛФТ БО-01 | 24.04.2024 18:50:02 | 101.49 | +0.16 | +0.16% | 101.33 | 101.21 | 100.55 | 101.7 | 101.12 | 526 | 531 873 | 93
| МЛФТ БО-02 | 24.04.2024 18:50:02 | 99.32 | −0.06 | −0.06% | 99.38 | 99.11 | 98.71 | 99.36 | 99.04 | 235 | 232 734 | 67
| ММК | 24.04.2024 23:50:03 | 56.3 | +0.48 | +0.86% | 55.82 | 55.9 | 55.72 | 56.4 | 56.12 | 18 382 590 | 1 031 916 205 | 26 010
| ММК ЗО2024 | 24.04.2024 23:50:01 | 99.3 | −0.1175 | −0.12% | 99.4175 | 99.4024 | 99.3 | 99.5 | 99.3881 | 821 | 76 123 866 | 12
| ММЦБ П01-1 | 24.04.2024 18:48:20 | 95.32 | +0.26 | +0.27% | 95.06 | 95.81 | 95.32 | 95.81 | 95.36 | 12 | 11 443 | 3
| ММЦБ П01-2 | 24.04.2024 18:50:01 | 98.28 | −0.42 | −0.43% | 98.7 | 98.82 | 98.27 | 98.82 | 98.55 | 182 | 179 354 | 23
| МордЭнСб | 24.04.2024 18:50:02 | 0.938 | +0.006 | +0.64% | 0.932 | 0.93 | 0.927 | 0.965 | 0.945 | 5 340 000 | 5 043 760 | 336
| МосБиржа | 24.04.2024 23:50:03 | 224.83 | −0.35 | −0.16% | 225.18 | 225.2 | 224.1 | 225.5 | 224.99 | 3 644 910 | 819 996 660 | 21 402
| МосКред 15 | 24.04.2024 18:50:00 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МОСМСП2 03 | 24.04.2024 18:48:21 | 103.69 | −0.52 | −0.50% | 104.21 | 96.03 | 96.03 | 109.85 | 102.02 | 36 | 29 054 | 20
| МосОб34013 | 24.04.2024 18:50:00 | 95.5 | +0.2 | +0.21% | 95.3 | 95.26 | 95.26 | 95.5 | 95.48 | 56 | 21 387 | 9
| МосОб34014 | 24.04.2024 18:48:20 | 93.76 | +0.01 | +0.01% | 93.75 | 93.75 | 93.5 | 93.77 | 93.64 | 241 | 157 969 | 32
| МосОб35015 | 24.04.2024 18:50:00 | 88.93 | −0.26 | −0.29% | 89.19 | 89.2 | 88.18 | 89.2 | 88.92 | 502 | 312 475 | 44
| МосОб35016 | 24.04.2024 18:48:20 | 90.3 | −0.12 | −0.13% | 90.42 | 90.35 | 90.16 | 90.36 | 90.28 | 11 | 7 448 | 6
| МосОбл2019 | 24.04.2024 18:48:20 | 96.85 | +0.19 | +0.20% | 96.66 | 96.68 | 96.42 | 97 | 96.89 | 1 436 | 347 824 | 140
| Мостотрест | 24.04.2024 18:50:02 | 216.3 | −6.2 | −2.79% | 222.5 | 225.65 | 215.1 | 225.7 | 218.7 | 116 500 | 25 477 305 | 1 769
| МОСТРЕСТ 7 | 24.04.2024 18:48:20 | 70.81 | −0.04 | −0.06% | 70.85 | 70.58 | 70.55 | 70.89 | 70.72 | 15 | 10 608 | 11
| МОСТРЕСТ 8 | 24.04.2024 18:48:20 | 70.66 | −0.68 | −0.95% | 71.34 | 70.51 | 70.51 | 71.27 | 71.14 | 81 | 57 626 | 25
| МоторТ1Р03 | 24.04.2024 18:50:01 | 92.45 | −0.35 | −0.38% | 92.8 | 92.67 | 92.45 | 92.67 | 92.56 | 14 | 12 958 | 6
| МоторТ1Р04 | 24.04.2024 18:50:01 | 100.42 | −0.06 | −0.06% | 100.48 | 100.67 | 100.32 | 100.67 | 100.43 | 576 | 578 461 | 79
| МОЭК БО1P1 | 24.04.2024 18:50:00 | 95.99 | −1.77 | −1.81% | 97.76 | 95.49 | 95.49 | 95.99 | 95.74 | 4 | 3 830 | 2
| МОЭК БО1P2 | 24.04.2024 18:50:00 | 95.65 | −0.01 | −0.01% | 95.66 | 95.02 | 95.02 | 95.65 | 95.62 | 23 | 21 993 | 5
| МОЭК БО1P3 | 24.04.2024 18:48:20 | 97.5 | +0.1 | +0.10% | 97.4 | 96.43 | 96.43 | 97.5 | 97.49 | 749 | 730 194 | 20
| МОЭК БО1P4 | 24.04.2024 18:48:20 | 94.92 | −0.08 | −0.08% | 95 | 96.98 | 93.51 | 96.98 | 94.06 | 18 | 16 931 | 13
| МОЭК БО1P5 | 24.04.2024 18:48:21 | 94.85 | +1.71 | +1.84% | 93.14 | 94.84 | 94.84 | 94.85 | 94.84 | 6 | 5 691 | 2
| МСБЛиз2P05 | 24.04.2024 18:48:21 | 94.97 | +0.32 | +0.34% | 94.65 | 94.89 | 94.46 | 95.73 | 94.95 | 128 | 101 276 | 32
| МСБЛиз2P06 | 24.04.2024 18:50:01 | 99.53 | +0.07 | +0.07% | 99.46 | 99.7 | 99.49 | 99.7 | 99.55 | 82 | 22 670 | 29
| МСБЛиз2Р02 | 24.04.2024 18:50:00 | 100.59 | −0.01 | −0.01% | 100.6 | 100.96 | 100.09 | 100.98 | 100.72 | 462 | 9 767 | 39
| МСБЛиз3P01 | 24.04.2024 18:50:01 | 95.36 | +0.06 | +0.06% | 95.3 | 95.29 | 95.03 | 95.36 | 95.22 | 72 | 68 558 | 21
| МСБЛиз3P02 | 24.04.2024 18:50:01 | 99.89 | −0.09 | −0.09% | 99.98 | 99.92 | 99.8 | 99.98 | 99.88 | 1 075 | 1 073 679 | 175
| МСБЛиз3P03 | 24.04.2024 18:45:16 | 100.03 | −0.03 | −0.03% | 100.06 | 100.05 | 100.01 | 100.08 | 100.04 | 3 175 | 3 176 287 | 130
| МСПБанкС01 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-06 | 24.04.2024 18:50:00 | 94.39 | +0.27 | +0.29% | 94.12 | 94.38 | 94.17 | 94.39 | 94.32 | 334 | 315 036 | 101
| МТС 1P-09 | 24.04.2024 18:48:20 | 97.27 | +0.13 | +0.13% | 97.14 | 96.92 | 96.92 | 97.4 | 97.34 | 2 038 | 1 983 722 | 91
| МТС 1P-10 | 24.04.2024 18:50:00 | 93.43 | 0 | 0% | 93.43 | 93.21 | 93.09 | 93.7 | 93.52 | 625 | 584 490 | 94
| МТС 1P-11 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-14 | 24.04.2024 18:50:00 | 82.93 | −0.11 | −0.13% | 83.04 | 83.28 | 82.85 | 83.28 | 82.97 | 484 | 401 592 | 79
| МТС 1P-15 | 24.04.2024 18:50:00 | 84.01 | −2.99 | −3.44% | 87 | 85.82 | 84.01 | 85.82 | 85.2 | 1 028 | 875 807 | 27
| МТС 1P-16 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-19 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-20 | 24.04.2024 18:50:01 | 96.14 | −0.06 | −0.06% | 96.2 | 96.2 | 95.9 | 96.28 | 96.12 | 1 682 | 1 616 805 | 113
| МТС 1P-21 | 24.04.2024 18:50:01 | 91.1 | +0.1 | +0.11% | 91 | 91.37 | 91.07 | 91.44 | 91.12 | 18 818 | 17 146 278 | 280
| МТС 1P-22 | 24.04.2024 18:50:01 | 98.25 | +0.14 | +0.14% | 98.11 | 98.21 | 98.01 | 98.33 | 98.23 | 3 837 | 3 768 910 | 134
| МТС 1P-23 | 24.04.2024 18:48:39 | 96.1 | +0.17 | +0.18% | 95.93 | 95.94 | 95.94 | 96.2 | 96.16 | 1 877 | 1 804 950 | 133
| МТС 1P-24 | 24.04.2024 18:48:21 | 95.29 | −0.11 | −0.12% | 95.4 | 95.42 | 95 | 95.64 | 95.28 | 3 806 | 3 626 325 | 86
| МТС 1P-25 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 2P-01 | 24.04.2024 18:48:21 | 99.58 | −0.09 | −0.09% | 99.67 | 99.91 | 99.57 | 99.93 | 99.68 | 4 647 | 4 631 942 | 88
| МТС 2P-02 | 24.04.2024 18:48:21 | 99.7 | +0.01 | +0.01% | 99.69 | 99.51 | 99.48 | 99.7 | 99.54 | 4 915 | 4 892 278 | 68
| МТС 2P-04 | 24.04.2024 18:50:02 | 100.1 | 0 | 0% | 100.1 | 100.14 | 100.09 | 100.14 | 100.1 | 494 | 494 495 | 3
| МТС 2P-05 | 24.04.2024 18:50:02 | 99.99 | −0.01 | −0.01% | 100 | 99.99 | 99.95 | 100 | 99.97 | 268 376 | 268 297 809 | 139
| МТС БО-02 | 24.04.2024 18:50:00 | 87.92 | +0.04 | +0.05% | 87.88 | 89.65 | 87.92 | 89.65 | 89.07 | 3 | 2 672 | 2
| МТС-ао | 24.04.2024 23:50:03 | 309.15 | −1.85 | −0.59% | 311 | 312 | 306 | 312.05 | 308.75 | 7 718 360 | 2 382 518 119 | 41 627
| МТС-Банк02 | 24.04.2024 18:50:01 | 93.55 | −0.15 | −0.16% | 93.7 | 93.7 | 93.46 | 93.7 | 93.54 | 2 849 | 2 665 055 | 141
| МТС-Банк03 | 24.04.2024 18:50:01 | 100.73 | +0.06 | +0.06% | 100.67 | 100.78 | 100.65 | 100.78 | 100.68 | 10 893 | 10 967 236 | 152
| МФ МарЭл17 | 24.04.2024 18:48:20 | 98.08 | +0.01 | +0.01% | 98.07 | 98.08 | 97.19 | 98.49 | 97.72 | 865 | 211 325 | 55
| МФК ЦФПО02 | 24.04.2024 18:50:02 | 98.78 | −0.02 | −0.02% | 98.8 | 98.89 | 98.6 | 98.89 | 98.68 | 353 | 348 341 | 39
| МФКузбас17 | 24.04.2024 18:50:00 | 98 | 0 | 0% | 98 | 98 | 97.53 | 98 | 97.96 | 12 | 2 939 | 6
| МэйлБ1Р1 | 24.04.2024 18:50:01 | 86.64 | −0.11 | −0.13% | 86.75 | 86.51 | 86.4 | 86.74 | 86.57 | 323 | 279 613 | 55
| МэйлЗО25 | 24.04.2024 23:50:01 | N/A | | | 86.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НакопРез | 24.04.2024 18:45:01 | 3 209.5 | −2 | −0.06% | 3 211.5 | 3 190.5 | 3 190.5 | 3 213.5 | 3 207.5 | 37 360 | 119 826 960 | 338
| НАО 2017 | 24.04.2024 18:50:00 | 97.9 | +0.14 | +0.14% | 97.76 | 98 | 97.53 | 98.97 | 98.04 | 2 219 | 217 558 | 128
| НафттрнБО2 | 24.04.2024 18:48:42 | 99.68 | +0.18 | +0.18% | 99.5 | 99.97 | 99.47 | 99.97 | 99.76 | 17 | 45 161 | 11
| НафттрнБО3 | 24.04.2024 18:50:02 | 91.5 | −0.14 | −0.15% | 91.64 | 91.97 | 91 | 91.98 | 91.51 | 380 | 347 747 | 120
| НафттрнБО4 | 24.04.2024 18:50:02 | 104.37 | −1.07 | −1.01% | 105.44 | 105.44 | 104.31 | 105.8 | 105.11 | 425 | 446 713 | 85
| НафттрнБО5 | 24.04.2024 18:50:02 | 103.04 | +0.51 | +0.50% | 102.53 | 103.57 | 102.2 | 103.57 | 102.66 | 1 772 | 1 819 142 | 309
| Неолизинг1 | 24.04.2024 18:50:01 | 99.2 | +0.25 | +0.25% | 98.95 | 98.09 | 98.09 | 99.37 | 99.07 | 53 | 52 506 | 14
| НЕФАЗ | 24.04.2024 18:50:02 | 529.5 | −4 | −0.75% | 533.5 | 533.5 | 529.5 | 537 | 532 | 1 680 | 894 130 | 78
| НЗРМ БО-01 | 24.04.2024 18:50:01 | 99.99 | 0 | 0% | 99.99 | 99.98 | 99.71 | 99.99 | 99.97 | 144 | 143 956 | 30
| НижгорОб13 | 24.04.2024 18:48:20 | 99.55 | 0 | 0% | 99.55 | 100.07 | 99.55 | 100.99 | 99.86 | 4 047 | 808 241 | 88
| НижгорОб14 | 24.04.2024 18:50:00 | 95.01 | +0.32 | +0.34% | 94.69 | 95.06 | 94.79 | 95.06 | 95.01 | 48 | 31 924 | 16
| НижгорОб15 | 24.04.2024 18:48:20 | 89.89 | +0.29 | +0.32% | 89.6 | 89.87 | 89.7 | 89.89 | 89.85 | 297 | 266 849 | 45
| НижгорОб16 | 24.04.2024 18:50:01 | 89.97 | +0.11 | +0.12% | 89.86 | 89.98 | 89.85 | 89.98 | 89.92 | 24 | 21 582 | 10
| Нижкамшина | 24.04.2024 18:50:02 | 77.3 | −1.85 | −2.34% | 79.15 | 79.2 | 77 | 79.2 | 77.95 | 59 200 | 4 614 935 | 206
| НИКА 1Р01 | 24.04.2024 18:50:01 | 96.76 | +0.06 | +0.06% | 96.7 | 96.8 | 96.61 | 96.8 | 96.71 | 463 | 385 099 | 75
| НИКА 1Р02 | 24.04.2024 18:50:01 | 94.25 | −0.44 | −0.46% | 94.69 | 94.84 | 94.25 | 94.84 | 94.44 | 583 | 550 559 | 124
| НИКА 1Р03 | 24.04.2024 18:50:01 | 99.82 | −0.02 | −0.02% | 99.84 | 99.91 | 99.73 | 99.94 | 99.87 | 2 461 | 2 457 913 | 163
| НКК 11 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НКК 12 | 24.04.2024 18:48:19 | 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 | 24.04.2024 18:50:00 | 93.18 | −0.12 | −0.13% | 93.3 | 93.45 | 92.89 | 93.45 | 93.09 | 132 | 122 884 | 25
| НКНХ 1Р-02 | 24.04.2024 18:48:21 | 88.08 | −0.08 | −0.09% | 88.16 | 87.45 | 87.45 | 88.08 | 87.48 | 47 | 41 114 | 7
| НКНХ ао | 24.04.2024 18:50:02 | 106.5 | −0.85 | −0.79% | 107.35 | 107.55 | 105.75 | 108.35 | 106.65 | 79 260 | 8 453 176 | 743
| НКНХ ап | 24.04.2024 18:49:59 | 79.08 | −0.9 | −1.13% | 79.98 | 80.32 | 79 | 80.32 | 79.46 | 173 850 | 13 812 912 | 953
| НКХП ао | 24.04.2024 18:50:02 | 1 049 | −28.5 | −2.65% | 1 077.5 | 1 078 | 1 033.5 | 1 082.5 | 1 051.5 | 41 320 | 43 453 525 | 1 657
| НЛМК ао | 24.04.2024 23:50:03 | 228.86 | +0.28 | +0.12% | 228.58 | 228.24 | 226.06 | 230.4 | 228.5 | 5 521 020 | 1 261 556 998 | 26 723
| НЛМКЗО26-Д | 24.04.2024 23:50:01 | 98.9 | +0.1999 | +0.20% | 98.7001 | 98.9 | 98.9 | 98.9 | 98.9 | 2 | 184 531 | 1
| НМТП ао | 24.04.2024 23:50:03 | 12.36 | +0.075 | +0.61% | 12.285 | 12.29 | 12.2 | 12.625 | 12.405 | 28 077 600 | 348 367 567 | 7 691
| НоваБев ао | 24.04.2024 23:50:03 | 5 897 | −82 | −1.37% | 5 979 | 5 982 | 5 885 | 6 001 | 5 911 | 75 500 | 446 682 303 | 9 819
| НоваБевБП2 | 24.04.2024 18:50:00 | 98.99 | +0.18 | +0.18% | 98.81 | 98.6 | 98.26 | 99 | 98.79 | 1 031 | 509 268 | 102
| НоваБевБП3 | 24.04.2024 18:50:00 | 95.83 | −0.16 | −0.17% | 95.99 | 95.99 | 95.41 | 95.99 | 95.94 | 927 | 444 665 | 72
| НоваБевБП4 | 24.04.2024 18:50:00 | 91.15 | +0.01 | +0.01% | 91.14 | 91.16 | 90.99 | 91.2 | 91.07 | 1 797 | 1 636 541 | 114
| НоваБевБП5 | 24.04.2024 18:50:01 | 91.4 | −0.13 | −0.14% | 91.53 | 91.6 | 91.15 | 91.71 | 91.27 | 6 051 | 5 523 032 | 190
| Новатэк ао | 24.04.2024 23:50:03 | 1 251.4 | +1.6 | +0.13% | 1 249.8 | 1 249.8 | 1 247.2 | 1 258.6 | 1 253 | 1 207 268 | 1 513 014 608 | 32 100
| НОВАТЭК1Р1 | 24.04.2024 18:50:01 | 91.39 | −0.08 | −0.09% | 91.47 | 91.49 | 91.3 | 91.6 | 91.38 | 833 | 761 169 | 133
| Новосиб 20 | 24.04.2024 18:50:00 | 95.97 | −0.03 | −0.03% | 96 | 96.88 | 95.48 | 96.88 | 96.1 | 163 | 54 824 | 31
| Новосиб 21 | 24.04.2024 18:48:20 | 91.6 | −0.79 | −0.86% | 92.39 | 92.54 | 91.21 | 92.54 | 91.81 | 355 | 260 745 | 59
| Новосиб 22 | 24.04.2024 18:50:01 | 96.54 | +0.34 | +0.35% | 96.2 | 96.75 | 96.54 | 96.75 | 96.65 | 2 | 1 933 | 2
| Новосиб 23 | 24.04.2024 18:50:01 | 97.95 | −0.25 | −0.25% | 98.2 | 98.5 | 97.95 | 98.5 | 98.07 | 705 | 691 408 | 143
| Новосиб10 | 24.04.2024 18:50:00 | 89.98 | −0.02 | −0.02% | 90 | 89.99 | 89.36 | 89.99 | 89.51 | 32 | 15 754 | 7
| Новотр 1Р1 | 24.04.2024 18:50:00 | 97.65 | +0.09 | +0.09% | 97.56 | 97.56 | 97.56 | 97.7 | 97.66 | 1 650 | 604 295 | 98
| Новотр 1Р2 | 24.04.2024 18:45:17 | 94.01 | −0.13 | −0.14% | 94.14 | 94.09 | 93.86 | 94.2 | 94.02 | 2 239 | 2 105 108 | 158
| Новотр 1Р3 | 24.04.2024 18:50:01 | 93.25 | +0.45 | +0.48% | 92.8 | 93.4 | 93.12 | 93.61 | 93.32 | 617 | 575 777 | 127
| Новотр 1Р4 | 24.04.2024 18:50:01 | 95.35 | +0.41 | +0.43% | 94.94 | 95.12 | 94.91 | 95.52 | 94.97 | 1 383 | 1 313 491 | 120
| Новотр 1Р5 | 24.04.2024 18:48:22 | 99.1 | +0.2 | +0.20% | 98.9 | 98.9 | 98.73 | 99.1 | 98.99 | 6 844 | 6 774 665 | 141
| Новсиб 8об | 24.04.2024 18:50:00 | 95.04 | +2.16 | +2.33% | 92.88 | 95.04 | 95.04 | 95.04 | 95.04 | 1 | 285 | 1
| Новсиб 9об | 24.04.2024 18:40:02 | N/A | | | 97.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НовТехнБ1 | 24.04.2024 18:50:01 | 96.49 | +0.09 | +0.09% | 96.4 | 96.68 | 96.27 | 96.68 | 96.49 | 213 | 205 529 | 42
| НовТехнБ2 | 24.04.2024 18:50:01 | 92.15 | −0.03 | −0.03% | 92.18 | 92.64 | 92 | 92.67 | 92.33 | 1 347 | 1 243 638 | 228
| НовТехнБ3 | 24.04.2024 18:50:02 | 99.98 | −0.01 | −0.01% | 99.99 | 100 | 99.97 | 100 | 99.99 | 1 917 | 1 916 746 | 147
| НорНик БО9 | 24.04.2024 18:50:01 | 100.36 | −0.04 | −0.04% | 100.4 | 100.51 | 100.35 | 100.59 | 100.32 | 2 107 | 2 115 747 | 62
| НорНикБ1P1 | 24.04.2024 18:50:00 | 96.86 | +0.07 | +0.07% | 96.79 | 96.88 | 96.57 | 96.89 | 96.81 | 4 207 | 4 072 781 | 255
| НорНикБ1P2 | 24.04.2024 18:48:21 | 94.13 | −0.27 | −0.29% | 94.4 | 94.33 | 93.59 | 94.62 | 93.96 | 2 717 | 2 552 797 | 178
| НорНикБ1P5 | 24.04.2024 18:48:21 | N/A | | | N/A | N/A | N/A | N/A | 99.7501 | 0 | 0 | 0
| НорНикБ1P7 | 24.04.2024 18:50:02 | 100.59 | +0.01 | +0.01% | 100.58 | 100.6 | 100.56 | 100.6 | 100.58 | 349 320 | 351 353 239 | 459
| НорНикЗ25Д | 24.04.2024 23:50:01 | 96.99 | −0.46 | −0.47% | 97.45 | 96.99 | 96.99 | 96.99 | 96.99 | 1 100 | 99 532 089 | 4
| НорНикЗ26Д | 24.04.2024 23:50:01 | 93.8002 | −0.5498 | −0.58% | 94.35 | 93.8002 | 93.8002 | 93.8002 | 93.8002 | 1 | 87 508 | 1
| НПФ 01 | 13.02.2023 18:48:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НХП БО-П01 | 24.04.2024 18:50:00 | N/A | | | 102.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОВК ао | 24.04.2024 23:50:03 | 55 | −0.3 | −0.54% | 55.3 | 55.3 | 54.2 | 55.4 | 54.7 | 3 017 271 | 165 114 915 | 9 550
| ОГК-2 2Р01 | 24.04.2024 18:50:00 | 95.56 | +1.06 | +1.12% | 94.5 | 94.48 | 94.21 | 95.57 | 94.44 | 18 | 16 999 | 12
| ОГК-2 ао | 24.04.2024 23:50:03 | 0.5624 | +0.0037 | +0.66% | 0.5587 | 0.5592 | 0.5525 | 0.5675 | 0.5595 | 134 549 000 | 75 280 685 | 6 306
| ОДК 01 | 24.04.2024 18:48:20 | 92.98 | −0.02 | −0.02% | 93 | 93.37 | 92.14 | 93.37 | 92.9 | 286 | 265 693 | 30
| ОДК 03 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Озон 1Р01 | 24.04.2024 18:48:21 | 99.26 | −0.79 | −0.79% | 100.05 | 99.85 | 99.26 | 99.99 | 99.68 | 50 | 49 842 | 19
| Озон 1Р02 | 24.04.2024 18:48:21 | 99.4 | −0.04 | −0.04% | 99.44 | 99.42 | 99.15 | 99.42 | 99.3 | 46 | 45 676 | 20
| ОйлРесур01 | 24.04.2024 18:50:02 | 100.08 | +0.01 | +0.01% | 100.07 | 100.07 | 100.02 | 100.11 | 100.07 | 27 118 | 27 135 682 | 1 494
| ОйлРесур02 | 24.04.2024 18:50:01 | 96.2 | −0.14 | −0.15% | 96.34 | 96.94 | 95.3 | 96.94 | 96.15 | 261 | 250 952 | 64
| ОйлРесур03 | 24.04.2024 18:46:07 | 95.6 | −0.36 | −0.38% | 95.96 | 96.05 | 95 | 96.05 | 95.5 | 585 | 558 662 | 107
| О'КЕЙ Б1Р2 | 24.04.2024 18:48:20 | 94.69 | −0.06 | −0.06% | 94.75 | 94.88 | 93.77 | 95.02 | 94.3 | 673 | 634 611 | 77
| О'КЕЙ Б1Р3 | 24.04.2024 18:50:00 | 97.32 | +0.03 | +0.03% | 97.29 | 97.37 | 97.02 | 97.37 | 97.15 | 2 875 | 1 047 360 | 167
| О'КЕЙ Б1Р4 | 24.04.2024 18:48:20 | 84.5 | +0.03 | +0.04% | 84.47 | 84.55 | 84.49 | 84.55 | 84.49 | 45 | 38 021 | 5
| О'КЕЙ Б1Р5 | 24.04.2024 18:50:01 | 91.6 | 0 | 0% | 91.6 | 91.7 | 91.44 | 91.7 | 91.61 | 417 | 382 031 | 91
| О'КЕЙ Б1Р6 | 24.04.2024 18:50:02 | 99.95 | −0.01 | −0.01% | 99.96 | 100.06 | 99.61 | 100.06 | 99.91 | 2 287 | 2 284 996 | 170
| О'КЕЙ Ф1Р1 | 24.04.2024 18:50:01 | 91.22 | 0 | 0% | 91.22 | 91.22 | 90.97 | 91.23 | 91.12 | 1 617 | 1 473 468 | 226
| ОМЗ-ап | 24.04.2024 18:45:24 | 21 260 | −760 | −3.45% | 22 020 | 22 020 | 21 200 | 22 020 | 21 520 | 145 | 3 120 920 | 110
| ОмскОб20 | 24.04.2024 18:50:00 | 91.25 | −0.26 | −0.28% | 91.51 | 91.64 | 91.24 | 91.69 | 91.25 | 2 802 | 2 556 909 | 69
| ОПИФ ОФЗ | 24.04.2024 18:45:01 | 1 100 | −0.5 | −0.05% | 1 100.5 | 1 104 | 1 100 | 1 104.5 | 1 100 | 6 515 | 7 166 518 | 43
| ОПИФПрРес | 17.04.2024 23:50:03 | 229 | 0 | 0% | 229 | 230.5 | 229 | 232 | 231 | 617 | 142 449 | 58
| ОргСинт ао | 24.04.2024 18:50:02 | 117.1 | −1.2 | −1.01% | 118.3 | 119.6 | 115.6 | 119.6 | 116.8 | 268 210 | 31 322 109 | 1 554
| ОргСинт ап | 24.04.2024 18:50:02 | 27.48 | −0.56 | −2.00% | 28.04 | 28.23 | 27.46 | 28.23 | 27.66 | 412 260 | 11 403 227 | 997
| Оренб35003 | 24.04.2024 18:50:00 | 100.04 | −0.25 | −0.25% | 100.29 | 100.08 | 99.05 | 100.08 | 99.54 | 468 | 186 331 | 47
| Оренб35004 | 24.04.2024 18:50:00 | 90.32 | −2.04 | −2.21% | 92.36 | 92.2 | 90.02 | 92.36 | 90.81 | 64 | 58 116 | 30
| ОРЕОЛСтрой | 24.04.2024 18:50:04 | N/A | | | 6 800 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрБРСО3 | 24.04.2024 18:48:21 | N/A | | | 56.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрБРСО5 | 24.04.2024 18:50:01 | N/A | | | 35.08 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрБРСО6 | 24.04.2024 18:48:21 | 60.11 | −0.09 | −0.15% | 60.2 | 60.11 | 60.11 | 60.11 | 60.11 | 50 | 30 055 | 2
| ОткрФКББ02 | 24.04.2024 18:48:20 | N/A | | | 81.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрФКББ03 | 24.04.2024 18:48:20 | N/A | | | 91.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрФКБП07 | 24.04.2024 18:50:01 | 91.29 | +0.38 | +0.42% | 90.91 | 90.9 | 90.42 | 91.29 | 90.98 | 4 | 3 639 | 3
| ОткрФКБП08 | 24.04.2024 18:50:01 | N/A | | | 99.12 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрФКБП09 | 24.04.2024 18:50:01 | 96.82 | −0.33 | −0.34% | 97.15 | 97.6 | 96.33 | 97.61 | 96.97 | 66 | 63 999 | 19
| ОткрФКБП6 | 24.04.2024 18:50:00 | 89.81 | −0.89 | −0.98% | 90.7 | 90 | 86.93 | 90 | 89.15 | 139 | 123 915 | 42
| ОткрФКИО13 | 24.04.2024 18:50:01 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрФКИОП2 | 24.04.2024 18:40:03 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрФКИОП3 | 24.04.2024 18:48:21 | N/A | | | 90.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 24021 | 22.04.2024 23:50:03 | 99.832 | −0.083 | −0.08% | 99.915 | 99.92 | 97.021 | 99.968 | 99.882 | 410 219 | 409 734 579 | 668
| ОФЗ 25085 | 24.04.2024 23:50:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 26207 | 24.04.2024 23:50:02 | 88.64 | +0.018 | +0.02% | 88.622 | 88.6 | 88.424 | 88.897 | 88.59 | 385 710 | 341 707 236 | 853
| ОФЗ 26212 | 24.04.2024 23:50:02 | 82.701 | −0.072 | −0.09% | 82.773 | 82.907 | 82.531 | 82.909 | 82.641 | 18 731 | 15 479 514 | 419
| ОФЗ 26218 | 24.04.2024 23:50:02 | 79.088 | −0.069 | −0.09% | 79.157 | 79.157 | 78.9 | 79.279 | 79.048 | 10 859 | 8 583 876 | 762
| ОФЗ 26219 | 24.04.2024 23:50:02 | 89.296 | +0.084 | +0.09% | 89.212 | 89.279 | 89.15 | 89.3 | 89.161 | 116 988 | 104 307 206 | 411
| ОФЗ 26221 | 24.04.2024 23:50:02 | 72.619 | 0 | 0% | 72.619 | 72.619 | 72.5 | 72.929 | 72.616 | 44 705 | 32 462 881 | 1 381
| ОФЗ 26222 | 24.04.2024 23:50:02 | 96.997 | +0.131 | +0.14% | 96.866 | 96.869 | 96.801 | 97 | 96.862 | 348 099 | 337 175 639 | 1 459
| ОФЗ 26224 | 24.04.2024 23:50:02 | 77.889 | +0.078 | +0.10% | 77.811 | 78.226 | 77.55 | 78.226 | 77.874 | 4 198 | 3 269 154 | 251
| ОФЗ 26225 | 24.04.2024 23:50:02 | 68.405 | +0.029 | +0.04% | 68.376 | 68.379 | 68.252 | 68.649 | 68.388 | 32 235 | 22 044 974 | 1 076
| ОФЗ 26226 | 24.04.2024 23:50:02 | 89.448 | +0.065 | +0.07% | 89.383 | 89.383 | 89.215 | 89.464 | 89.296 | 67 029 | 59 854 288 | 499
| ОФЗ 26227 | 24.04.2024 23:50:02 | 98.35 | +0.023 | +0.02% | 98.327 | 98.325 | 98.306 | 98.54 | 98.42 | 555 719 | 546 935 042 | 2 129
| ОФЗ 26228 | 24.04.2024 23:50:02 | 78.369 | +0.147 | +0.19% | 78.222 | 78.222 | 78.02 | 78.372 | 78.278 | 39 362 | 30 811 670 | 557
| ОФЗ 26229 | 24.04.2024 23:50:02 | 90.979 | −0.04 | −0.04% | 91.019 | 91.065 | 90.77 | 91.065 | 90.947 | 21 110 | 19 198 100 | 776
| ОФЗ 26230 | 24.04.2024 23:50:02 | 65.27 | −0.073 | −0.11% | 65.343 | 65.433 | 65.07 | 65.496 | 65.325 | 123 250 | 80 513 590 | 12 558
| ОФЗ 26231 | 24.04.2024 23:50:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 26232 | 24.04.2024 23:50:02 | 80.849 | −0.073 | −0.09% | 80.922 | 80.922 | 80.785 | 80.999 | 80.816 | 5 008 158 | 4 047 413 535 | 353
| ОФЗ 26233 | 24.04.2024 23:50:02 | 59.931 | −0.069 | −0.12% | 60 | 60.1 | 59.85 | 60.112 | 59.929 | 282 130 | 169 078 260 | 2 311
| ОФЗ 26234 | 24.04.2024 23:50:02 | 89.62 | +0.14 | +0.16% | 89.48 | 89.571 | 89.424 | 89.649 | 89.548 | 356 238 | 319 005 276 | 1 397
| ОФЗ 26235 | 24.04.2024 23:50:02 | 68.477 | −0.197 | −0.29% | 68.674 | 68.681 | 68.4 | 69.013 | 68.508 | 24 243 | 16 608 475 | 313
| ОФЗ 26236 | 24.04.2024 23:50:02 | 77.26 | −0.02 | −0.03% | 77.28 | 77.28 | 77.15 | 77.535 | 77.229 | 107 858 | 83 269 912 | 453
| ОФЗ 26237 | 24.04.2024 23:50:02 | 77.61 | +0.047 | +0.06% | 77.563 | 77.906 | 77.25 | 77.906 | 77.498 | 31 162 | 24 150 013 | 352
| ОФЗ 26238 | 24.04.2024 23:50:02 | 60.173 | −0.024 | −0.04% | 60.197 | 60.197 | 60.03 | 60.349 | 60.163 | 850 107 | 511 424 962 | 17 019
| ОФЗ 26239 | 24.04.2024 23:50:02 | 71.921 | −0.079 | −0.11% | 72 | 72.039 | 71.651 | 72.5 | 71.93 | 3 279 | 2 358 579 | 269
| ОФЗ 26240 | 24.04.2024 23:50:02 | 63.065 | +0.066 | +0.10% | 62.999 | 63 | 62.903 | 63.298 | 63.028 | 1 211 792 | 763 769 399 | 2 160
| ОФЗ 26241 | 24.04.2024 23:50:02 | 81.996 | −0.054 | −0.07% | 82.05 | 82.184 | 81.806 | 82.184 | 81.865 | 89 156 | 72 987 713 | 1 585
| ОФЗ 26242 | 24.04.2024 23:50:02 | 84.774 | +0.053 | +0.06% | 84.721 | 84.8 | 84.561 | 84.8 | 84.677 | 383 960 | 325 057 723 | 572
| ОФЗ 26243 | 24.04.2024 23:50:02 | 78.305 | +0.215 | +0.28% | 78.09 | 78.18 | 77.9 | 78.458 | 78.13 | 4 501 586 | 3 516 953 081 | 5 468
| ОФЗ 26244 | 24.04.2024 23:50:02 | 89.9 | +0.081 | +0.09% | 89.819 | 89.833 | 89.777 | 90.3 | 89.867 | 1 132 128 | 1 017 407 936 | 4 274
| ОФЗ 29006 | 24.04.2024 23:50:02 | 100.957 | +0.063 | +0.06% | 100.894 | 100.894 | 100.891 | 101.088 | 100.965 | 51 364 | 51 859 757 | 304
| ОФЗ 29007 | 24.04.2024 23:50:02 | 103.874 | −0.126 | −0.12% | 104 | 103.983 | 103.817 | 104.163 | 104.039 | 22 671 | 23 586 622 | 194
| ОФЗ 29008 | 24.04.2024 23:50:02 | 104.802 | +0.062 | +0.06% | 104.74 | 104.743 | 104.502 | 104.803 | 104.731 | 10 441 | 10 934 928 | 249
| ОФЗ 29009 | 24.04.2024 23:50:02 | 104.8 | +0.005 | 0% | 104.795 | 104.921 | 104.597 | 105 | 104.831 | 2 498 | 2 618 671 | 98
| ОФЗ 29010 | 24.04.2024 23:50:02 | 104.779 | −0.027 | −0.03% | 104.806 | 104.857 | 104.613 | 104.964 | 104.778 | 607 | 636 004 | 84
| ОФЗ 29013 | 24.04.2024 23:50:02 | 99.15 | +0.259 | +0.26% | 98.891 | 98.691 | 98.691 | 99.249 | 99.141 | 5 463 | 5 416 071 | 97
| ОФЗ 29014 | 24.04.2024 23:50:02 | 99.948 | +0.06 | +0.06% | 99.888 | 99.864 | 99.864 | 100.25 | 99.869 | 851 102 | 850 488 647 | 682
| ОФЗ 29015 | 24.04.2024 23:50:02 | 99.573 | +0.366 | +0.37% | 99.207 | 99.398 | 99.002 | 99.941 | 99.479 | 15 700 | 15 618 281 | 213
| ОФЗ 29016 | 24.04.2024 23:50:02 | 99.808 | +0.046 | +0.05% | 99.762 | 99.542 | 99.401 | 99.814 | 99.733 | 1 059 913 | 1 057 082 261 | 172
| ОФЗ 29017 | 24.04.2024 23:50:02 | 98.79 | +0.006 | +0.01% | 98.784 | 98.721 | 98.721 | 98.79 | 98.756 | 269 | 265 655 | 14
| ОФЗ 29018 | 24.04.2024 23:50:02 | 98.648 | −0.251 | −0.25% | 98.899 | 98.891 | 98.596 | 98.902 | 98.896 | 1 782 | 1 762 321 | 19
| ОФЗ 29019 | 24.04.2024 23:50:02 | 99.417 | +0.049 | +0.05% | 99.368 | 99.283 | 99.107 | 99.537 | 99.368 | 9 097 | 9 039 543 | 161
| ОФЗ 29020 | 24.04.2024 23:50:02 | 99.798 | +0.095 | +0.10% | 99.703 | 99.794 | 99.664 | 99.8 | 99.756 | 6 987 | 6 969 941 | 72
| ОФЗ 29021 | 24.04.2024 23:50:02 | 98.826 | −0.087 | −0.09% | 98.913 | 98.744 | 98.741 | 99 | 98.978 | 2 467 | 2 441 791 | 40
| ОФЗ 29022 | 24.04.2024 23:50:02 | 98.7 | −0.08 | −0.08% | 98.78 | 98.78 | 98.7 | 98.982 | 98.755 | 36 | 35 552 | 20
| ОФЗ 29023 | 24.04.2024 23:50:02 | 98.117 | +0.167 | +0.17% | 97.95 | 97.951 | 97.951 | 98.117 | 98.114 | 251 | 246 267 | 21
| ОФЗ 29024 | 24.04.2024 23:50:02 | 97.598 | +0.054 | +0.06% | 97.544 | 97.601 | 97.276 | 97.601 | 97.367 | 11 838 | 11 526 268 | 326
| ОФЗ 29025 | 24.04.2024 23:50:02 | 97.399 | −0.005 | −0.01% | 97.404 | 97.151 | 97.15 | 97.4 | 97.351 | 6 229 | 6 063 970 | 109
| ОФЗ 46011 | 24.04.2024 23:50:02 | 373.005 | +10.005 | +2.76% | 363 | 326.73 | 315.062 | 373.081 | 361.439 | 13 | 23 494 | 12
| ОФЗ 46012 | 24.04.2024 23:50:02 | 102.999 | +2.102 | +2.08% | 100.897 | 100.998 | 100.998 | 103.995 | 102.928 | 33 | 32 268 | 19
| ОФЗ 46020 | 24.04.2024 23:50:02 | 66.619 | −0.071 | −0.11% | 66.69 | 66.301 | 66.25 | 66.961 | 66.521 | 1 925 | 1 280 536 | 188
| ОФЗ 46023 | 24.04.2024 23:50:02 | 93.645 | +0.028 | +0.03% | 93.617 | 93.617 | 93.333 | 93.869 | 93.515 | 3 155 | 590 080 | 266
| ОФЗ 52002 | 24.04.2024 23:50:02 | 88.9 | +0.117 | +0.13% | 88.783 | 88.86 | 88.742 | 88.919 | 88.834 | 2 952 | 3 884 477 | 99
| ОФЗ 52003 | 24.04.2024 23:50:02 | 84.669 | +0.109 | +0.13% | 84.56 | 84.356 | 84.352 | 85.973 | 84.597 | 1 133 | 1 290 844 | 58
| ОФЗ 52004 | 24.04.2024 23:50:02 | 81.821 | −0.029 | −0.04% | 81.85 | 81.85 | 81.225 | 81.852 | 81.73 | 436 | 451 178 | 34
| ОФЗ 52005 | 24.04.2024 23:50:02 | 80 | −0.34 | −0.42% | 80.34 | 80.48 | 80 | 80.48 | 80.127 | 5 484 | 4 772 855 | 99
| ОхтаГрБП02 | 24.04.2024 18:50:01 | 97.67 | −0.03 | −0.03% | 97.7 | 97.7 | 97.5 | 97.77 | 97.57 | 537 | 523 935 | 30
| ОхтаГрБП03 | 24.04.2024 18:50:01 | 97.83 | +0.47 | +0.48% | 97.36 | 97.26 | 97.2 | 97.98 | 97.74 | 609 | 595 210 | 56
| ПавлАвт ао | 24.04.2024 18:50:02 | 14 180 | −320 | −2.21% | 14 500 | 14 500 | 14 040 | 14 500 | 14 220 | 98 | 1 393 600 | 80
| ПАРУС-ДВН | 24.04.2024 18:45:01 | 900 | 0 | 0% | 900 | 904 | 890 | 908 | 904 | 8 416 | 7 604 053 | 42
| ПАРУС-ЛОГ | 24.04.2024 18:45:01 | 965 | −5 | −0.52% | 970 | 970 | 959 | 970 | 962 | 17 048 | 16 394 079 | 170
| ПАРУС-НОРД | 24.04.2024 18:45:01 | 1 096 | +2 | +0.18% | 1 094 | 1 094 | 1 090 | 1 099 | 1 097 | 6 745 | 7 396 638 | 132
| ПАРУС-ОЗН | 24.04.2024 18:45:01 | 7 639 | +1 | +0.01% | 7 638 | 7 638 | 7 611 | 7 640 | 7 634 | 232 | 1 770 993 | 24
| ПАРУС-СБЛ | 24.04.2024 18:45:01 | 1 104 | +13 | +1.19% | 1 091 | 1 093 | 1 091 | 1 134 | 1 101 | 1 498 | 1 649 219 | 148
| ПАТРИОТ 01 | 24.04.2024 18:50:01 | 99.6 | −0.15 | −0.15% | 99.75 | 100.02 | 99.11 | 100.02 | 99.49 | 578 | 575 056 | 136
| ПенсХол01 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПервыйИПИФ | 04.12.2023 18:50:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ БП1 | 24.04.2024 18:40:02 | N/A | | | 39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ БП2 | 24.04.2024 18:40:02 | N/A | | | 24.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ БП5 | 24.04.2024 18:50:00 | N/A | | | 31.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ С01 | 24.04.2024 18:50:00 | N/A | | | 11.22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВЕТБ2 | 24.04.2024 18:48:20 | N/A | | | 27.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВЕТБ3 | 24.04.2024 18:50:00 | N/A | | | 41 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПермьЭнСб | 24.04.2024 18:50:02 | 271.8 | −2.4 | −0.88% | 274.2 | 275.2 | 267.7 | 279.8 | 273.3 | 73 200 | 20 003 425 | 1 266
| ПермьЭнС-п | 24.04.2024 18:49:09 | 282 | +3.6 | +1.29% | 278.4 | 278.4 | 274 | 283 | 281 | 33 860 | 9 512 004 | 671
| Петснаб1Р1 | 24.04.2024 18:48:21 | 96.87 | −0.46 | −0.47% | 97.33 | 97.33 | 96.87 | 97.33 | 96.92 | 14 | 8 983 | 5
| ПИК ао | 24.04.2024 23:50:03 | 863.4 | +6.4 | +0.75% | 857 | 856 | 843.5 | 869 | 854.4 | 435 055 | 371 716 535 | 17 640
| ПИК БО-П04 | 24.04.2024 18:50:00 | 101.79 | −0.09 | −0.09% | 101.88 | 100.73 | 100.66 | 101.79 | 101.67 | 56 | 56 936 | 4
| ПИК К 1P2 | 24.04.2024 18:50:00 | 97.06 | −0.11 | −0.11% | 97.17 | 97.14 | 97.01 | 97.19 | 97.08 | 6 587 | 3 197 298 | 132
| ПИК К 1P5 | 24.04.2024 18:50:01 | 95.3245 | −0.6959 | −0.72% | 96.0204 | 96.0307 | 95.2945 | 96.0307 | 95.7814 | 281 | 25 031 023 | 104
| ПИМ БО-01 | 24.04.2024 18:50:02 | 98.57 | −0.04 | −0.04% | 98.61 | 98.42 | 98.42 | 98.6 | 98.54 | 106 | 52 228 | 34
| ПИМ БО-02 | 24.04.2024 18:48:42 | 93.1 | −0.14 | −0.15% | 93.24 | 93.2 | 92.94 | 93.24 | 93.02 | 246 | 228 818 | 70
| Пионер 1P5 | 24.04.2024 18:45:16 | 97.18 | +0.05 | +0.05% | 97.13 | 97 | 96.85 | 97.27 | 97.09 | 2 625 | 1 287 091 | 198
| Пионер 1P6 | 24.04.2024 18:50:01 | 94.25 | +0.08 | +0.08% | 94.17 | 94.4 | 94.03 | 94.4 | 94.18 | 646 | 608 381 | 152
| ПионЛизБП2 | 24.04.2024 18:50:00 | 105.3 | +0.34 | +0.32% | 104.96 | 104.96 | 104 | 105.3 | 105.03 | 1 601 | 1 681 458 | 183
| ПионЛизБП3 | 24.04.2024 18:50:00 | 105.03 | +0.13 | +0.12% | 104.9 | 105 | 104.61 | 105.7 | 104.88 | 758 | 795 028 | 169
| ПионЛизБП4 | 24.04.2024 18:50:01 | 99.96 | −0.04 | −0.04% | 100 | 100 | 99.95 | 100.09 | 100.01 | 792 | 792 073 | 92
| ПионЛизБР5 | 24.04.2024 18:48:21 | 101.98 | +0.08 | +0.08% | 101.9 | 101.96 | 101.27 | 101.99 | 101.72 | 2 143 | 2 179 758 | 166
| ПИР 1P1 | 24.04.2024 18:50:02 | 99.93 | −0.07 | −0.07% | 100 | 100 | 99.6 | 100.05 | 99.95 | 1 784 | 1 783 192 | 152
| ПИР 1P2 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПИФ АТРИУМ | 24.04.2024 18:45:01 | 1 465 | +5 | +0.34% | 1 460 | 1 455 | 1 450 | 1 465 | 1 455 | 43 | 62 660 | 19
| ПИФ КОНСЕР | 24.04.2024 18:45:01 | 4 150 | 0 | 0% | 4 150 | 4 150 | 4 150 | 4 150 | 4 150 | 5 | 20 750 | 3
| ПИФАкции | 24.04.2024 18:45:01 | 55.45 | −0.5 | −0.89% | 55.95 | 55.3 | 55.25 | 55.75 | 55.6 | 1 600 | 88 953 | 42
| ПИФАльфаАП | 24.04.2024 18:45:01 | 263 000 | 0 | 0% | 263 000 | 263 000 | 263 000 | 263 000 | 263 000 | 4 | 1 052 000 | 1
| ПИФАльфАП2 | 24.04.2024 18:50:04 | N/A | | | 222 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАльфаФФ | 24.04.2024 18:50:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАрс6.4 | 24.04.2024 18:45:01 | 14 588 | −122 | −0.83% | 14 710 | 14 710 | 14 588 | 15 258 | 14 662 | 68 | 997 014 | 7
| ПИФВариант | 16.03.2023 12:20:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФГФКПрКр | 12.01.2023 13:54:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФДомПром | 12.03.2024 18:50:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФИнМосБр | 24.04.2024 18:45:01 | 9 895 | −105 | −1.05% | 10 000 | 9 900 | 9 895 | 9 900 | 9 895 | 3 | 29 690 | 2
| ПИФКазна | 24.04.2024 18:45:01 | 77.1 | 0 | 0% | 77.1 | 77.3 | 77.05 | 77.3 | 77.1 | 10 390 | 801 089 | 23
| ПИФКапИнвб | 19.06.2020 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФКоммИнв | 24.04.2024 18:50:04 | 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
| ПИФОдинцПр | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПИФСбалан | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПИФСбер-КН | 24.04.2024 18:45:01 | 239 | −2 | −0.83% | 241 | 241 | 236 | 243 | 240 | 240 | 57 610 | 20
| ПИФЭффект | 04.09.2023 18:50:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПКБ 1Р-02 | 24.04.2024 18:48:21 | 95.69 | +0.07 | +0.07% | 95.62 | 95.71 | 95.31 | 95.84 | 95.51 | 400 | 229 231 | 96
| ПКБ 1Р-03 | 24.04.2024 18:50:01 | 98.07 | −0.37 | −0.38% | 98.44 | 98.66 | 98.06 | 99.98 | 99.34 | 74 | 51 460 | 17
| ПКТ 01 | 24.04.2024 18:50:00 | 86.69 | −0.21 | −0.24% | 86.9 | 87.15 | 86.69 | 87.15 | 87.11 | 11 | 9 582 | 5
| ПКТ 02 | 24.04.2024 18:50:00 | 80.08 | −0.81 | −1.00% | 80.89 | 76.54 | 76.54 | 80.09 | 77.96 | 10 | 7 796 | 3
| ПКТ 03 | 24.04.2024 18:50:00 | 85.39 | −0.57 | −0.66% | 85.96 | 85.94 | 84 | 85.94 | 84.39 | 172 | 145 154 | 22
| ПКТ 1P1 | 24.04.2024 18:50:02 | 100.05 | −0.15 | −0.15% | 100.2 | 100.29 | 100.05 | 100.29 | 100.06 | 20 917 | 20 928 620 | 367
| ПНППК 1P01 | 24.04.2024 18:48:20 | 95.85 | +0.74 | +0.78% | 95.11 | 95.1 | 95.08 | 95.85 | 95.57 | 15 | 14 336 | 8
| ПозТех-1Р2 | 24.04.2024 18:48:21 | 95.15 | +0.16 | +0.17% | 94.99 | 94.89 | 94.51 | 95.25 | 94.85 | 685 | 649 753 | 142
| Полюс | 24.04.2024 23:50:03 | 13 311 | −289 | −2.13% | 13 600 | 13 650 | 13 308.5 | 13 688 | 13 463 | 173 279 | 2 332 462 259 | 23 289
| Полюс Б1P1 | 24.04.2024 18:50:00 | 96.5 | +0.1 | +0.10% | 96.4 | 96.57 | 96.22 | 96.57 | 96.46 | 1 217 | 1 173 918 | 60
| Полюс Б1P2 | 24.04.2024 18:50:01 | 91.9893 | −0.7106 | −0.77% | 92.6999 | 92.9099 | 91.02 | 92.9099 | 92.7884 | 645 | 7 620 740 | 135
| Полюс Б1P3 | 24.04.2024 18:50:01 | 91.45 | +0.25 | +0.27% | 91.2 | 91.66 | 91.25 | 91.96 | 91.46 | 617 | 564 282 | 111
| ПочтаР1P10 | 24.04.2024 18:48:20 | 97.5 | +0.15 | +0.15% | 97.35 | 97.45 | 97.4 | 97.5 | 97.47 | 187 | 182 270 | 18
| ПочтаР2P01 | 24.04.2024 18:48:21 | 90.96 | −0.03 | −0.03% | 90.99 | 90.76 | 90.76 | 91.3 | 90.99 | 114 | 103 726 | 34
| ПочтаР2P02 | 24.04.2024 18:50:01 | 91.25 | −0.4 | −0.44% | 91.65 | 91.66 | 91.19 | 91.66 | 91.42 | 10 | 9 142 | 7
| ПочтаР2P03 | 24.04.2024 18:50:01 | 86.28 | +0.04 | +0.05% | 86.24 | 86.79 | 86.28 | 86.94 | 86.92 | 1 186 | 1 030 900 | 17
| ПочтаР2P04 | 24.04.2024 18:48:21 | 85.2 | −0.44 | −0.51% | 85.64 | 85.16 | 84.95 | 85.8 | 85.05 | 1 805 | 1 535 165 | 70
| ПочтаРБ1P2 | 24.04.2024 18:48:20 | 99.53 | +0.03 | +0.03% | 99.5 | 99.54 | 99.52 | 99.54 | 99.52 | 1 074 | 1 068 850 | 6
| ПочтаРБ1P3 | 24.04.2024 18:50:00 | 91.3 | 0 | 0% | 91.3 | 91.31 | 91.3 | 91.31 | 91.3 | 827 | 755 051 | 10
| ПочтаРБ1P4 | 24.04.2024 18:50:00 | 92.22 | −4.78 | −4.93% | 97 | 98 | 92.09 | 98 | 92.53 | 18 | 16 655 | 6
| ПочтаРБ1P5 | 24.04.2024 18:50:00 | 91.88 | −0.07 | −0.08% | 91.95 | 91.46 | 91.46 | 92.31 | 91.94 | 374 | 343 865 | 30
| ПочтаРБ1P6 | 24.04.2024 18:50:00 | 91.62 | −0.89 | −0.96% | 92.51 | 91.62 | 91.62 | 91.62 | 91.62 | 1 | 916 | 1
| ПочтаРБ1P7 | 24.04.2024 18:50:00 | 95.43 | +2.18 | +2.34% | 93.25 | 95.43 | 95.43 | 95.43 | 95.43 | 20 | 19 086 | 1
| ПочтаРБ1P8 | 24.04.2024 18:50:00 | N/A | | | 96.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРБ1P9 | 24.04.2024 18:40:03 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРосБ2 | 24.04.2024 18:50:00 | 105 | +3 | +2.94% | 102 | 102 | 102 | 105 | 104.4 | 5 | 5 220 | 4
| ПочтаРосБ3 | 24.04.2024 18:48:20 | N/A | | | 99.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРосБ4 | 24.04.2024 18:48:20 | N/A | | | 101.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПравоурмБ1 | 24.04.2024 18:50:00 | N/A | | | 95.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПрактЛК1Р1 | 24.04.2024 18:48:21 | 93.6 | −0.47 | −0.50% | 94.07 | 94.06 | 93.6 | 94.06 | 93.66 | 8 | 7 493 | 2
| ПрактЛК1Р2 | 24.04.2024 18:50:01 | 99.85 | +0.11 | +0.11% | 99.74 | 99.79 | 99.27 | 99.91 | 99.5 | 1 490 | 1 393 574 | 152
| ПрГрад Б01 | 22.09.2023 18:48:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Приморье | 24.04.2024 18:50:02 | 43 000 | −400 | −0.92% | 43 400 | 43 800 | 42 000 | 44 000 | 43 200 | 55 | 2 373 400 | 46
| Пркт1111Р1 | 24.04.2024 18:48:21 | 95.41 | +0.44 | +0.46% | 94.97 | 95.13 | 94.82 | 96.15 | 95.48 | 168 | 160 406 | 13
| ПР-Лиз 1P3 | 24.04.2024 18:48:20 | 95.71 | −0.08 | −0.08% | 95.79 | 95.98 | 95.71 | 95.99 | 95.89 | 29 | 27 808 | 15
| ПР-Лиз 2P1 | 24.04.2024 18:50:00 | 94.35 | −0.25 | −0.26% | 94.6 | 94.6 | 94.2 | 94.6 | 94.38 | 1 504 | 1 419 530 | 95
| ПР-Лиз 2P2 | 24.04.2024 18:50:01 | 89.12 | −0.33 | −0.37% | 89.45 | 89.41 | 88.28 | 89.41 | 88.71 | 4 800 | 4 258 013 | 213
| Продкорп01 | 24.04.2024 18:50:00 | 89.28 | −0.22 | −0.25% | 89.5 | 89.5 | 89.28 | 89.5 | 89.45 | 13 | 11 628 | 4
| Промсвб-15 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| Промсвб-16 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПропфинБО1 | 24.04.2024 18:48:28 | N/A | | | 122 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПрУдмР08 | 24.04.2024 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ 02 | 24.04.2024 18:40:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ 3P-05 | 24.04.2024 18:48:20 | 99.02 | +0.02 | +0.02% | 99 | 99 | 98.97 | 99.25 | 99 | 20 778 | 20 570 691 | 102
| ПСБ 3P-07 | 24.04.2024 18:50:01 | 97.48 | −0.01 | −0.01% | 97.49 | 97.49 | 97.45 | 97.49 | 97.49 | 464 | 452 349 | 12
| ПСБ БО-01 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-02 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-03 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ обл03 | 24.04.2024 18:40:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПушкПЗ1Р01 | 24.04.2024 18:50:01 | 102.35 | −0.18 | −0.18% | 102.53 | 102.52 | 102.35 | 102.53 | 102.48 | 124 | 127 080 | 35
| ПушкПЗ1Р02 | 24.04.2024 18:50:01 | 99.96 | +0.09 | +0.09% | 99.87 | 99.97 | 99.82 | 99.97 | 99.93 | 1 052 | 1 051 237 | 137
| ПушкПЗ1Р03 | 24.04.2024 18:50:02 | 99.39 | +0.05 | +0.05% | 99.34 | 99.35 | 99.28 | 99.4 | 99.34 | 702 | 697 391 | 84
| ПушкПЗБО1 | 24.04.2024 18:50:01 | 97.07 | −0.22 | −0.23% | 97.29 | 97.29 | 97.06 | 97.29 | 97.19 | 11 | 10 691 | 6
| ПЮДМ БО-П2 | 24.04.2024 18:50:02 | 96.77 | −0.14 | −0.14% | 96.91 | 96.62 | 96 | 97.08 | 96.64 | 17 | 164 287 | 16
| ПЮДМ БО-П3 | 24.04.2024 18:48:42 | 98.6 | −0.13 | −0.13% | 98.73 | 98.77 | 98.09 | 99.5 | 98.69 | 34 | 33 555 | 14
| Распадская | 24.04.2024 23:50:03 | 395.8 | −1.2 | −0.30% | 397 | 396 | 393.05 | 397.7 | 395.45 | 549 470 | 217 281 617 | 2 854
| РВК-Ин1Р01 | 24.04.2024 18:50:00 | 96.39 | +0.03 | +0.03% | 96.36 | 97.03 | 96.38 | 97.03 | 96.5 | 65 | 62 723 | 7
| РГ Лиз 1P1 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГ Лиз 1P2 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГ Лиз 1P3 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГС СК ао | 24.04.2024 18:50:02 | 0.3138 | −0.0018 | −0.57% | 0.3156 | 0.318 | 0.3082 | 0.32 | 0.3146 | 17 838 000 | 5 612 244 | 834
| РДБанк ао | 24.04.2024 18:50:02 | 204 | −5 | −2.39% | 209 | 209 | 204 | 214 | 209 | 50 240 | 10 493 350 | 791
| РЕАТОРГ1Р1 | 24.04.2024 18:50:01 | 98.75 | +0.02 | +0.02% | 98.73 | 98.73 | 98.51 | 99.17 | 98.9 | 735 | 581 525 | 142
| РегПрод1Р2 | 24.04.2024 18:50:01 | 90.34 | −0.4 | −0.44% | 90.74 | 90.33 | 90.24 | 90.5 | 90.33 | 46 | 41 552 | 12
| РегПрод1Р3 | 24.04.2024 18:50:01 | 101.1 | −0.4 | −0.39% | 101.5 | 101.4 | 101.09 | 101.4 | 101.13 | 15 | 15 169 | 9
| РегПрод1Р4 | 24.04.2024 18:50:01 | 106.9 | −0.14 | −0.13% | 107.04 | 107.49 | 106.13 | 107.49 | 106.75 | 173 | 184 674 | 60
| РедСофт2P2 | 24.04.2024 18:50:01 | 99.99 | +0.02 | +0.02% | 99.97 | 99.99 | 99.99 | 99.99 | 99.99 | 1 | 1 000 | 1
| РедСофт2P3 | 24.04.2024 18:50:01 | 102.53 | +0.12 | +0.12% | 102.41 | 102.68 | 102.53 | 102.7 | 102.69 | 43 | 44 159 | 8
| РедСофт2P4 | 24.04.2024 18:48:21 | 100.1 | +0.05 | +0.05% | 100.05 | 99.99 | 99.72 | 100.15 | 100.02 | 132 | 132 032 | 26
| Реиннол1P1 | 24.04.2024 18:48:21 | 98.04 | −0.23 | −0.23% | 98.27 | 98.17 | 98.04 | 98.2 | 98.15 | 255 | 150 171 | 17
| Реиннол1P2 | 24.04.2024 18:50:01 | 101.99 | −0.22 | −0.22% | 102.21 | 102.4 | 101.97 | 102.4 | 102.09 | 150 | 153 136 | 20
| Рекорд01 | 24.04.2024 18:50:02 | 100.14 | −0.16 | −0.16% | 100.3 | 100.56 | 99.95 | 100.57 | 100.1 | 13 185 | 13 198 313 | 337
| РенДохПРО | 24.04.2024 18:45:01 | 821 | +5 | +0.61% | 816 | 815 | 814.5 | 821 | 820 | 2 048 | 1 678 857 | 15
| Ренессанс | 24.04.2024 18:50:02 | 104 | −0.62 | −0.59% | 104.62 | 104.64 | 103.7 | 105.68 | 104.52 | 591 960 | 61 869 423 | 3 659
| РенКредБО4 | 24.04.2024 18:48:20 | 93.45 | −0.58 | −0.62% | 94.03 | 93.68 | 93.37 | 93.68 | 93.49 | 102 | 95 356 | 14
| РенКредБО6 | 24.04.2024 18:48:20 | 87.67 | −0.01 | −0.01% | 87.68 | 87.48 | 87.4 | 87.67 | 87.52 | 21 | 18 378 | 9
| РЕСОЛиБП05 | 24.04.2024 18:50:00 | 91.58 | −0.07 | −0.08% | 91.65 | 91.64 | 91.29 | 91.66 | 91.4 | 170 | 155 373 | 33
| РЕСОЛиБП11 | 24.04.2024 18:50:01 | 98.56 | 0 | 0% | 98.56 | 98.56 | 98.55 | 98.65 | 98.59 | 43 | 42 395 | 7
| РЕСОЛиБП14 | 24.04.2024 18:45:16 | 99.33 | −1.09 | −1.09% | 100.42 | 98.71 | 98.71 | 101.87 | 101.63 | 55 | 55 895 | 4
| РЕСОЛиБП19 | 24.04.2024 18:50:01 | 99.2 | +0.18 | +0.18% | 99.02 | 99.82 | 98.78 | 99.97 | 99.31 | 154 | 152 944 | 24
| РЕСОЛиБП21 | 24.04.2024 18:48:21 | N/A | | | 97.66 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛиБП22 | 24.04.2024 18:49:29 | 91.91 | 0 | 0% | 91.91 | 91.96 | 91.7 | 91.97 | 91.75 | 10 358 | 9 503 718 | 38
| РЕСОЛиз2П1 | 24.04.2024 18:50:01 | 105 | +0.02 | +0.02% | 104.98 | 104.99 | 104.99 | 105 | 105 | 38 | 39 900 | 3
| РЕСОЛиз2П2 | 24.04.2024 18:50:01 | 100 | 0 | 0% | 100 | 100 | 100 | 100 | 100 | 3 | 3 000 | 2
| РЕСОЛиз2П5 | 24.04.2024 18:50:01 | 99.9 | 0 | 0% | 99.9 | 99.92 | 99.82 | 100 | 99.92 | 12 054 | 12 041 031 | 151
| РЕСОЛизБ03 | 24.04.2024 18:48:20 | N/A | | | 110.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБ04 | 24.04.2024 18:50:00 | N/A | | | 134.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБ05 | 24.04.2024 18:50:00 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБ06 | 24.04.2024 18:48:21 | 99.83 | −0.03 | −0.03% | 99.86 | 99.62 | 99.4 | 99.86 | 99.47 | 1 457 | 1 449 313 | 25
| РЕСОЛизБ09 | 24.04.2024 18:48:21 | N/A | | | 101.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБП1 | 24.04.2024 18:48:20 | 92.91 | −0.2 | −0.21% | 93.11 | 92.91 | 92.91 | 92.91 | 92.91 | 1 | 929 | 1
| РЕСОЛизБП7 | 24.04.2024 18:50:00 | 96.96 | +0.1 | +0.10% | 96.86 | 96.74 | 96.74 | 97 | 96.91 | 1 552 | 1 503 983 | 40
| РЕСОЛизБП8 | 24.04.2024 18:50:01 | 100.32 | −0.15 | −0.15% | 100.47 | 100.08 | 100.08 | 100.5 | 100.31 | 23 | 23 072 | 7
| РЕСОЛизБП9 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| реСторБ1Р1 | 24.04.2024 18:50:01 | 98.94 | −0.06 | −0.06% | 99 | 98.91 | 98.76 | 99.03 | 98.86 | 783 | 774 077 | 80
| РЖД 1Б-01 | 24.04.2024 18:50:00 | N/A | | | 88.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-02 | 24.04.2024 18:50:00 | N/A | | | 86.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-03 | 24.04.2024 18:50:00 | N/A | | | 99.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-04 | 24.04.2024 18:48:20 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-05 | 24.04.2024 18:48:20 | N/A | | | 100.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-06 | 24.04.2024 18:50:00 | N/A | | | 95.5 | 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 | 24.04.2024 18:50:01 | N/A | | | 99.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-05R | 24.04.2024 18:48:20 | 88.27 | −0.32 | −0.36% | 88.59 | 88.6 | 88.25 | 88.64 | 88.3 | 198 | 174 830 | 24
| РЖД 1Р-06R | 24.04.2024 18:50:00 | 95.16 | −0.01 | −0.01% | 95.17 | 94.39 | 94.39 | 95.17 | 95.07 | 16 | 15 212 | 6
| РЖД 1Р-07R | 24.04.2024 18:48:20 | 99.04 | −0.14 | −0.14% | 99.18 | 99.01 | 98.98 | 99.29 | 99.13 | 64 | 63 441 | 13
| РЖД 1Р-08R | 24.04.2024 18:50:00 | 99.98 | 0 | 0% | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | 1 | 1 000 | 1
| РЖД 1Р-09R | 24.04.2024 18:50:00 | 101.1 | +1.08 | +1.08% | 100.02 | 105.05 | 101.1 | 105.05 | 101.3 | 200 | 202 595 | 11
| РЖД 1Р-13R | 24.04.2024 18:48:20 | 85.68 | +0.29 | +0.34% | 85.39 | 85.76 | 85.29 | 85.78 | 85.64 | 342 | 292 872 | 42
| РЖД 1Р-14R | 24.04.2024 18:50:00 | 84.4 | +0.57 | +0.68% | 83.83 | 84.63 | 83.61 | 84.63 | 84.4 | 478 | 403 414 | 95
| РЖД 1Р-15R | 24.04.2024 18:50:00 | 103.29 | −0.54 | −0.52% | 103.83 | 103.29 | 103.29 | 103.29 | 103.29 | 1 | 1 033 | 1
| РЖД 1Р-16R | 24.04.2024 18:50:00 | 88.3 | −0.04 | −0.05% | 88.34 | 87.86 | 87.64 | 88.47 | 88.25 | 397 | 350 360 | 100
| РЖД 1Р-17R | 24.04.2024 18:50:00 | 89.95 | −0.06 | −0.07% | 90.01 | 90.2 | 89.08 | 90.35 | 89.45 | 1 242 | 1 110 940 | 68
| РЖД 1Р-18R | 24.04.2024 18:50:00 | N/A | | | 98.23 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-19R | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-20R | 24.04.2024 18:50:00 | 84.99 | +0.21 | +0.25% | 84.78 | 84.77 | 84.65 | 85.19 | 84.94 | 423 | 359 305 | 69
| РЖД 1Р-21R | 24.04.2024 18:50:01 | 81.99 | −0.24 | −0.29% | 82.23 | 82.01 | 81.67 | 82.29 | 81.65 | 11 032 | 9 013 572 | 61
| РЖД 1Р-22R | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-23R | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-24R | 24.04.2024 18:50:01 | 100.1 | +0.07 | +0.07% | 100.03 | 100.94 | 100.1 | 100.94 | 100.35 | 92 | 92 319 | 44
| РЖД 1Р-25R | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-26R | 24.04.2024 18:50:01 | 101.09 | +0.19 | +0.19% | 100.9 | 100.97 | 100.74 | 101.21 | 101.19 | 2 156 344 | 2 182 004 284 | 362
| РЖД 1Р-27R | 24.04.2024 18:50:01 | 100.94 | −0.01 | −0.01% | 100.95 | 101.1 | 100.74 | 101.1 | 100.94 | 682 | 688 399 | 64
| РЖД 1Р-28R | 24.04.2024 18:50:01 | 100.35 | +0.01 | +0.01% | 100.34 | 100.3 | 100.26 | 100.4 | 100.32 | 12 123 | 12 162 411 | 174
| РЖД 1Р-29R | 24.04.2024 18:50:01 | N/A | | | 109.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-30R | 24.04.2024 18:50:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-31R | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 36 обл | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД Б01P1R | 24.04.2024 18:49:37 | 94.09 | −0.19 | −0.20% | 94.28 | 94.27 | 94.08 | 94.5 | 94.15 | 6 763 | 6 367 518 | 71
| РЖД Б01P2R | 24.04.2024 18:48:20 | 90.03 | +0.21 | +0.23% | 89.82 | 89.96 | 89.68 | 90.17 | 89.98 | 124 | 111 574 | 38
| РЖД Б01P3R | 24.04.2024 18:50:00 | 94.19 | −0.01 | −0.01% | 94.2 | 92.7 | 92.7 | 94.74 | 93.59 | 15 | 14 039 | 8
| РЖД Б01P4R | 24.04.2024 18:50:00 | 93.4 | +0.05 | +0.05% | 93.35 | 93.39 | 93.39 | 93.44 | 93.43 | 124 | 115 848 | 16
| РЖД БО-02 | 24.04.2024 18:48:20 | 99.93 | +0.21 | +0.21% | 99.72 | 99.87 | 99.87 | 100.33 | 100.03 | 18 | 18 006 | 7
| РЖД БО-05 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД БО-07 | 24.04.2024 18:48:20 | 90.45 | −2.54 | −2.73% | 92.99 | 92.6 | 89.55 | 92.6 | 90.17 | 80 | 72 137 | 20
| РЖД БО-11 | 24.04.2024 18:40:02 | N/A | | | 102.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД БО-17 | 24.04.2024 18:50:00 | 99.15 | −0.75 | −0.75% | 99.9 | 99.66 | 98 | 99.66 | 98.66 | 17 | 16 772 | 9
| РЖД-19 обл | 24.04.2024 18:48:20 | 98.7 | +0.16 | +0.16% | 98.54 | 98.69 | 98.45 | 99.24 | 98.6 | 4 540 | 4 476 449 | 91
| РЖД-23 обл | 24.04.2024 18:48:20 | 95.37 | −0.05 | −0.05% | 95.42 | 95.79 | 94.5 | 95.89 | 95.28 | 330 | 314 434 | 57
| РЖД-28 обл | 24.04.2024 18:50:00 | 100.07 | −0.38 | −0.38% | 100.45 | 100.15 | 99.67 | 100.29 | 99.93 | 297 | 296 780 | 32
| РЖД-30 обл | 24.04.2024 18:50:00 | 95.83 | +0.44 | +0.46% | 95.39 | 95.18 | 95.17 | 95.83 | 95.82 | 1 099 | 1 053 008 | 51
| РЖД-32 обл | 24.04.2024 18:48:20 | 91.19 | −0.03 | −0.03% | 91.22 | 92.45 | 91.19 | 92.47 | 92.09 | 88 | 81 037 | 15
| РЖД-33 обл | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-34 обл | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-35 обл | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-41 обл | 24.04.2024 18:50:00 | 96.5 | +0.51 | +0.53% | 95.99 | 96.05 | 96 | 96.75 | 96.73 | 50 656 | 48 999 618 | 13
| РЖД-42 обл | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РитейлБФ01 | 24.04.2024 18:48:20 | 99 | −0.07 | −0.07% | 99.07 | 98.85 | 98.5 | 99.3 | 98.88 | 2 907 | 718 645 | 139
| РитйлБФ1P1 | 24.04.2024 18:48:20 | 95.59 | −0.37 | −0.39% | 95.96 | 95.58 | 95.04 | 96.03 | 95.41 | 5 502 | 3 936 998 | 425
| РитйлБФ1P2 | 24.04.2024 18:48:20 | 90.37 | −0.42 | −0.46% | 90.79 | 90.96 | 90.26 | 90.96 | 90.56 | 962 | 871 185 | 191
| РКК БО-01 | 24.04.2024 18:45:56 | 100.33 | −0.44 | −0.44% | 100.77 | 100.56 | 100.02 | 101.54 | 100.66 | 1 010 | 1 016 703 | 117
| РКК БО-02 | 24.04.2024 18:50:02 | 100.13 | −0.3 | −0.30% | 100.43 | 100.42 | 99.8 | 100.42 | 100.22 | 1 069 | 1 071 314 | 108
| РКК БО-03 | 24.04.2024 18:48:42 | 93.73 | −0.24 | −0.26% | 93.97 | 94.11 | 93.55 | 94.18 | 93.82 | 833 | 781 497 | 132
| РКС2Р2 | 24.04.2024 18:50:01 | 98.61 | −0.24 | −0.24% | 98.85 | 98.87 | 98.38 | 98.89 | 98.74 | 113 | 111 580 | 26
| РКС2Р3 | 24.04.2024 18:50:01 | 96.33 | −0.43 | −0.44% | 96.76 | 96.38 | 96.3 | 96.65 | 96.47 | 784 | 756 359 | 99
| РКСЭталон1 | 24.04.2024 18:50:01 | 90.77 | +0.12 | +0.13% | 90.65 | 90.85 | 90.66 | 90.85 | 90.74 | 2 166 | 1 574 706 | 131
| РКСЭталон2 | 24.04.2024 18:50:01 | 90.09 | −0.11 | −0.12% | 90.2 | 90.34 | 90.01 | 90.34 | 90.06 | 3 029 | 2 727 947 | 171
| РКСЭталон3 | 24.04.2024 18:50:01 | 100.05 | −0.04 | −0.04% | 100.09 | 100.12 | 100.01 | 100.12 | 100.07 | 1 861 | 1 862 237 | 168
| РН-ЗапСиб | 24.04.2024 18:48:16 | 148 | +1 | +0.68% | 147 | 147 | 146 | 148.2 | 147.4 | 6 700 | 987 164 | 119
| Роделен1P3 | 24.04.2024 18:50:01 | 98.61 | −0.04 | −0.04% | 98.65 | 98.62 | 98.23 | 99.09 | 98.55 | 830 | 818 001 | 119
| Роделен1P4 | 24.04.2024 18:50:01 | 96.31 | −0.06 | −0.06% | 96.37 | 96.43 | 96.04 | 96.43 | 96.31 | 189 | 182 026 | 66
| Роделен2P1 | 24.04.2024 18:50:01 | 98.22 | −0.33 | −0.33% | 98.55 | 98.55 | 98.05 | 98.6 | 98.24 | 757 | 743 688 | 163
| Роделен2P2 | 24.04.2024 18:48:21 | 100.85 | −0.44 | −0.43% | 101.29 | 100.95 | 100.77 | 101.3 | 101 | 1 307 | 1 320 103 | 150
| РосcетУрБ3 | 24.04.2024 18:50:00 | 91 | 0 | 0% | 91 | 91 | 91 | 91.4 | 91.01 | 37 | 33 674 | 6
| РосcетУрБ4 | 24.04.2024 18:48:20 | 98.49 | 0 | 0% | 98.49 | 90.37 | 90.37 | 98.49 | 94.43 | 2 | 1 889 | 2
| Росагрл1Р1 | 24.04.2024 18:48:20 | N/A | | | 93.12 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росагрл1Р2 | 24.04.2024 18:50:01 | N/A | | | 87.92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росагрл1Р3 | 24.04.2024 18:48:21 | N/A | | | 87.26 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росагрл1Р4 | 24.04.2024 18:50:01 | 98.71 | +0.16 | +0.16% | 98.55 | 98.74 | 98.71 | 98.8 | 98.79 | 122 | 120 518 | 6
| Росагрл1Р5 | 24.04.2024 18:50:02 | 100.25 | +0.25 | +0.25% | 100 | 100.01 | 100 | 100.3 | 100.18 | 1 031 | 1 032 872 | 30
| Росбанк ао | 24.04.2024 18:50:02 | 125 | −2.6 | −2.04% | 127.6 | 128 | 123 | 134 | 130.8 | 2 586 240 | 338 380 718 | 7 390
| Росбанк3P1 | 24.04.2024 18:50:01 | 92.49 | +0.19 | +0.21% | 92.3 | 92.15 | 91.92 | 92.69 | 92.16 | 234 | 215 663 | 47
| РосбанкБ11 | 24.04.2024 18:48:20 | N/A | | | 99.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБ12 | 24.04.2024 18:50:00 | N/A | | | 99.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБ19 | 24.04.2024 18:40:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБ20 | 24.04.2024 18:50:00 | N/A | | | 81.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБ25 | 24.04.2024 18:48:20 | N/A | | | 97.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБ26 | 24.04.2024 18:50:00 | N/A | | | 92.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБО8 | 24.04.2024 18:40:02 | N/A | | | 87.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росбн13ИП | 24.04.2024 18:40:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росбн15ИП | 24.04.2024 18:50:00 | 102.42 | 0 | 0% | 102.42 | 102.42 | 100.02 | 102.42 | 100.9 | 11 | 1 387 | 6
| РосбнБО12 | 24.04.2024 18:40:02 | N/A | | | 78.94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбнБСО12 | 24.04.2024 18:40:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбнБСО13 | 24.04.2024 18:40:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбнБСО14 | 24.04.2024 18:40:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбнБСО15 | 24.04.2024 18:40:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росгео01 | 24.04.2024 18:50:01 | 96.76 | +0.12 | +0.12% | 96.64 | 96.99 | 96.65 | 97.04 | 96.84 | 37 | 35 830 | 12
| РосгеоБ1P2 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосДорБ 02 | 24.04.2024 18:50:00 | N/A | | | 108.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОСИНТЕРао | 24.04.2024 18:50:02 | 162.4 | −3 | −1.81% | 165.4 | 166.6 | 161.4 | 166.6 | 163 | 21 970 | 3 581 928 | 571
| Росморп1Р1 | 24.04.2024 18:48:20 | 92.66 | −0.27 | −0.29% | 92.93 | 92.94 | 91.68 | 92.94 | 92.65 | 13 | 6 022 | 7
| РОСНАН2P2 | 24.04.2024 18:50:00 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОСНАНО 8 | 24.04.2024 18:50:00 | 86.89 | +0.05 | +0.06% | 86.84 | 86.75 | 86.23 | 86.89 | 86.71 | 3 902 | 3 383 416 | 174
| Роснефть | 24.04.2024 23:50:03 | 576.3 | −4.55 | −0.78% | 580.85 | 582.35 | 572 | 583.4 | 577.4 | 2 968 087 | 1 713 465 735 | 68 373
| Роснфт1P1 | 24.04.2024 18:48:20 | N/A | | | 101.63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P2 | 24.04.2024 18:50:00 | 99.54 | +0.63 | +0.64% | 98.91 | 99.54 | 99.54 | 99.54 | 99.54 | 5 | 4 977 | 2
| Роснфт1P3 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P4 | 24.04.2024 18:50:00 | 98.9 | −0.95 | −0.95% | 99.85 | 99 | 98.39 | 99.79 | 99.22 | 884 | 877 073 | 165
| Роснфт1P5 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P6 | 24.04.2024 18:48:20 | N/A | | | 101.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P7 | 24.04.2024 18:48:20 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P8 | 24.04.2024 18:50:00 | N/A | | | 100.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P1 | 24.04.2024 18:48:20 | N/A | | | 100.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P10 | 24.04.2024 18:50:00 | 91.65 | +0.01 | +0.01% | 91.64 | 91.25 | 91.23 | 91.66 | 91.44 | 56 | 51 204 | 18
| Роснфт2P11 | 29.03.2024 12:15:49 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P2 | 24.04.2024 18:48:20 | N/A | | | 100.52 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P3 | 24.04.2024 18:50:00 | 92.9 | 0 | 0% | 92.9 | 92.88 | 92.88 | 92.9 | 92.9 | 16 290 | 15 133 410 | 6
| Роснфт2P4 | 24.04.2024 18:50:00 | 95.62 | +0.22 | +0.23% | 95.4 | 95.39 | 95.19 | 95.77 | 95.47 | 928 | 885 967 | 79
| Роснфт2P5 | 24.04.2024 18:48:20 | 87 | −0.01 | −0.01% | 87.01 | 87.18 | 86.5 | 87.22 | 86.81 | 708 | 614 633 | 70
| Роснфт2P6 | 24.04.2024 18:50:00 | 94.43 | −0.58 | −0.61% | 95.01 | 97.48 | 94.12 | 97.48 | 96.54 | 15 | 14 481 | 7
| Роснфт2P7 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P8 | 24.04.2024 18:48:20 | 98.78 | +0.25 | +0.25% | 98.53 | 98.37 | 98.37 | 98.79 | 98.57 | 18 | 17 742 | 7
| Роснфт2P9 | 24.04.2024 18:48:20 | 96.53 | −1.51 | −1.54% | 98.04 | 97.16 | 96.53 | 98.13 | 97.7 | 34 | 33 218 | 16
| Роснфт3P01 | 24.04.2024 18:48:20 | N/A | | | 102.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт3P02 | 24.04.2024 18:48:20 | N/A | | | 102.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО10 | 24.04.2024 18:50:00 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО11 | 24.04.2024 18:50:00 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО12 | 24.04.2024 18:40:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО13 | 24.04.2024 18:48:20 | N/A | | | 100.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО14 | 24.04.2024 18:48:20 | N/A | | | 101.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО2 | 24.04.2024 18:40:02 | N/A | | | 110.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО3 | 24.04.2024 18:50:00 | 97.25 | +0.06 | +0.06% | 97.19 | 97.19 | 97.19 | 97.25 | 97.21 | 37 | 35 968 | 9
| РоснфтБО4 | 24.04.2024 18:40:02 | N/A | | | 109.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО8 | 24.04.2024 18:50:00 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО9 | 24.04.2024 18:50:00 | 97 | −0.09 | −0.09% | 97.09 | 97.15 | 96.99 | 97.15 | 97 | 1 025 | 994 262 | 13
| Россет1Р10 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россет1Р11 | 24.04.2024 18:50:01 | 100.23 | +0.02 | +0.02% | 100.21 | 100.25 | 100.1 | 100.26 | 100.25 | 160 935 | 161 334 634 | 128
| Россет1Р12 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоссетБ1Р2 | 24.04.2024 18:48:20 | 96.34 | +0.09 | +0.09% | 96.25 | 96.34 | 96.34 | 96.34 | 96.34 | 3 | 2 890 | 3
| Россети | 24.04.2024 23:50:03 | 0.12066 | −0.00108 | −0.89% | 0.12174 | 0.12174 | 0.12024 | 0.12234 | 0.12104 | 1 451 390 000 | 175 690 035 | 5 286
| Россети СК | 24.04.2024 18:48:41 | 27.4 | +0.46 | +1.71% | 26.94 | 26.94 | 26.88 | 27.4 | 27.2 | 28 320 | 770 145 | 251
| Россети Ур | 24.04.2024 18:50:02 | 0.459 | −0.0048 | −1.03% | 0.4638 | 0.472 | 0.4526 | 0.478 | 0.4604 | 91 870 000 | 42 294 226 | 1 574
| Россети1Р7 | 24.04.2024 18:50:01 | 93.84 | −0.02 | −0.02% | 93.86 | 93 | 93 | 94.19 | 93.59 | 14 | 13 103 | 12
| Россети1Р8 | 24.04.2024 18:50:01 | 100.74 | 0 | 0% | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | 202 | 203 495 | 2
| Россети1Р9 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ 01 | 24.04.2024 18:40:02 | N/A | | | 108 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ Б1 | 24.04.2024 18:50:00 | N/A | | | 115 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P1 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P2 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P3 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P1 | 24.04.2024 18:40:03 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P2 | 24.04.2024 18:40:03 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P3 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P1 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P2 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоссЦP03 | 24.04.2024 18:50:01 | 100 | 0 | 0% | 100 | 100 | 99.94 | 100.02 | 99.99 | 5 025 | 5 024 571 | 364
| РоссЦентр | 24.04.2024 18:50:02 | 0.6074 | −0.0062 | −1.01% | 0.6136 | 0.6114 | 0.5966 | 0.6158 | 0.6044 | 44 883 000 | 27 128 266 | 1 992
| РоссЮг ао | 24.04.2024 18:50:02 | 0.0952 | −0.0011 | −1.14% | 0.0963 | 0.09725 | 0.0946 | 0.09745 | 0.09615 | 98 000 000 | 9 420 902 | 754
| Ростел -ао | 24.04.2024 23:50:03 | 95.68 | −0.13 | −0.14% | 95.81 | 96.24 | 94.98 | 96.46 | 95.8 | 2 293 260 | 219 699 669 | 8 538
| Ростел -ап | 24.04.2024 23:50:03 | 86.85 | −0.45 | −0.52% | 87.3 | 87.35 | 86.4 | 87.55 | 87.05 | 999 470 | 86 980 056 | 6 640
| Ростел1P1R | 24.04.2024 18:48:20 | 97.26 | −0.84 | −0.86% | 98.1 | 97.26 | 97.26 | 97.26 | 97.26 | 11 | 10 699 | 3
| Ростел1P2R | 24.04.2024 18:50:00 | 99.12 | −0.34 | −0.34% | 99.46 | 99.44 | 98.76 | 99.45 | 99.15 | 174 | 172 525 | 22
| Ростел1P3R | 24.04.2024 18:48:20 | 93.02 | −0.11 | −0.12% | 93.13 | 92.9 | 92.8 | 93.02 | 92.9 | 41 | 38 090 | 11
| Ростел1P4R | 24.04.2024 18:48:20 | 100.32 | −0.07 | −0.07% | 100.39 | 100.12 | 100.12 | 100.33 | 100.27 | 4 | 4 011 | 3
| Ростел1P5R | 24.04.2024 18:48:20 | 92.75 | +0.55 | +0.60% | 92.2 | 92.44 | 92.44 | 92.75 | 92.69 | 20 | 18 538 | 6
| Ростел1P6R | 24.04.2024 18:50:01 | 94.98 | +0.37 | +0.39% | 94.61 | 94.51 | 94.51 | 94.98 | 94.55 | 12 | 11 346 | 4
| Ростел2P10 | 24.04.2024 18:50:01 | 92.95 | −0.44 | −0.47% | 93.39 | 92.28 | 92.28 | 93.4 | 93.13 | 91 | 84 750 | 24
| Ростел2P11 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P12 | 24.04.2024 18:50:01 | N/A | | | 102.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P13 | 24.04.2024 18:48:21 | 99.41 | +0.01 | +0.01% | 99.4 | 99.36 | 98 | 99.52 | 98.2 | 216 | 212 119 | 21
| Ростел2P14 | 24.04.2024 18:50:02 | 100.07 | +0.01 | +0.01% | 100.06 | 100.06 | 100.01 | 100.4 | 100.12 | 165 763 | 165 969 876 | 92
| Ростел2P1R | 24.04.2024 18:48:20 | 89.61 | −0.03 | −0.03% | 89.64 | 89.58 | 87.72 | 89.61 | 89.05 | 317 | 282 276 | 34
| Ростел2P2R | 24.04.2024 18:50:00 | 83.47 | +0.11 | +0.13% | 83.36 | 83.46 | 83.26 | 83.59 | 83.33 | 172 | 143 323 | 35
| Ростел2P5R | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P6R | 24.04.2024 18:50:01 | 87 | −0.4 | −0.46% | 87.4 | 87.84 | 87 | 87.85 | 87.13 | 277 | 241 345 | 23
| Ростел2P7R | 24.04.2024 18:50:01 | 95.9 | −0.09 | −0.09% | 95.99 | 96 | 95.9 | 96 | 95.93 | 46 | 44 127 | 7
| Ростел2P8R | 24.04.2024 18:50:01 | 95.89 | +0.08 | +0.08% | 95.81 | 95.81 | 95.81 | 95.89 | 95.86 | 212 | 203 232 | 25
| Ростел2P9R | 24.04.2024 18:50:01 | 90.8 | −0.13 | −0.14% | 90.93 | 91.09 | 90.68 | 91.17 | 90.9 | 2 312 | 2 101 621 | 49
| РостелБО-1 | 24.04.2024 18:48:20 | 94 | +0.01 | +0.01% | 93.99 | 94 | 94 | 94 | 94 | 2 | 1 880 | 1
| РОСЭКСИМБ1 | 24.04.2024 18:48:20 | N/A | | | 100.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоялКапБ10 | 24.04.2024 18:48:42 | 100.61 | −0.58 | −0.57% | 101.19 | 100.92 | 100.3 | 100.92 | 100.61 | 281 | 282 722 | 85
| РоялКапБО6 | 24.04.2024 18:48:42 | 99.19 | −0.95 | −0.95% | 100.14 | 99.59 | 99.04 | 99.66 | 99.46 | 71 | 70 620 | 11
| РоялКапБО7 | 24.04.2024 18:50:02 | 96.7 | −0.38 | −0.39% | 97.08 | 96.62 | 96.57 | 96.99 | 96.65 | 216 | 208 761 | 25
| РоялКапБО8 | 24.04.2024 18:50:02 | 98.12 | −0.11 | −0.11% | 98.23 | 98.5 | 97.37 | 98.5 | 98.11 | 249 | 244 306 | 46
| РоялКапБО9 | 24.04.2024 18:50:02 | 94.59 | +0.02 | +0.02% | 94.57 | 94.72 | 94.38 | 94.79 | 94.64 | 41 | 38 804 | 27
| РСГ-ФинБ01 | 24.04.2024 18:50:02 | 100.49 | +0.79 | +0.79% | 99.7 | 99.92 | 99.92 | 100.6 | 100.12 | 14 | 14 017 | 10
| РСГ-ФинБ09 | 24.04.2024 18:40:04 | N/A | | | 102.62 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РсетВол ао | 24.04.2024 18:50:02 | 0.07035 | −0.00085 | −1.19% | 0.0712 | 0.0712 | 0.06975 | 0.07175 | 0.0704 | 250 170 000 | 17 610 595 | 1 214
| РСетиЛЭ | 24.04.2024 18:50:02 | 23.07 | −0.19 | −0.82% | 23.26 | 23.38 | 22.85 | 23.38 | 23.02 | 431 600 | 9 933 450 | 701
| РСетиЛЭ1P1 | 24.04.2024 18:50:01 | 100.09 | +0.02 | +0.02% | 100.07 | 100.09 | 100.06 | 100.19 | 100.13 | 141 294 | 141 480 249 | 514
| РСетиЛЭБО3 | 24.04.2024 18:48:20 | N/A | | | 95.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСетиЛЭБО4 | 24.04.2024 18:50:00 | 95.37 | −0.63 | −0.66% | 96 | 95.37 | 95.37 | 95.37 | 95.37 | 1 | 954 | 1
| РСетиЛЭБО5 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСетиЛЭ-п | 24.04.2024 18:50:02 | 199.45 | −1.1 | −0.55% | 200.55 | 201.2 | 198.05 | 201.2 | 199 | 156 580 | 31 160 953 | 1 898
| РСетиМР ао | 24.04.2024 18:50:02 | 1.405 | −0.015 | −1.06% | 1.42 | 1.42 | 1.4 | 1.43 | 1.413 | 23 387 000 | 33 041 267 | 1 617
| РСетиМР1P2 | 24.04.2024 18:50:00 | 93.44 | +0.08 | +0.09% | 93.36 | 93.4 | 93.13 | 93.47 | 93.37 | 58 | 54 157 | 13
| РСетиМР1Р5 | 24.04.2024 18:50:01 | 100.6 | +0.12 | +0.12% | 100.48 | 100.46 | 100.43 | 100.61 | 100.59 | 4 583 | 4 610 091 | 66
| РСетиМРБ5 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСетиСЗ ао | 24.04.2024 18:50:02 | 0.09875 | −0.0005 | −0.50% | 0.09925 | 0.0997 | 0.09715 | 0.0997 | 0.0982 | 120 950 000 | 11 879 727 | 1 176
| РСетиЦП ао | 24.04.2024 18:50:02 | 0.3604 | −0.0041 | −1.12% | 0.3645 | 0.3645 | 0.3582 | 0.3664 | 0.361 | 138 620 000 | 50 042 765 | 1 818
| РСетКубань | 24.04.2024 18:49:30 | 397.2 | +4.8 | +1.22% | 392.4 | 395.8 | 390 | 399 | 394.2 | 5 700 | 2 246 700 | 167
| РсетСиб ао | 24.04.2024 18:48:11 | 0.8105 | +0.002 | +0.25% | 0.8085 | 0.8155 | 0.8005 | 0.8155 | 0.806 | 8 230 000 | 6 635 205 | 350
| РСКуб1P01 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 01Т1 | 24.04.2024 18:46:46 | 72.32 | −0.47 | −0.65% | 72.79 | 72.59 | 72 | 72.86 | 72.23 | 8 185 | 5 911 969 | 399
| РСХБ 06Т1 | 24.04.2024 18:40:02 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 07Т1 | 24.04.2024 18:40:02 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 08Т1 | 24.04.2024 18:48:20 | 98.52 | −0.09 | −0.09% | 98.61 | 98.61 | 98.39 | 98.89 | 98.56 | 929 | 915 586 | 140
| РСХБ 09Т1 | 24.04.2024 18:50:00 | 72.83 | −0.07 | −0.10% | 72.9 | 72.91 | 72.2 | 73.11 | 72.57 | 2 133 | 1 548 006 | 296
| РСХБ 11В1 | 24.04.2024 18:50:00 | 101.2524 | −3.7312 | −3.55% | 104.9836 | 101.2525 | 101.2524 | 101.2525 | 103.0803 | 2 | 188 920 | 2
| РСХБ 24 | 24.04.2024 18:48:20 | 100.39 | −0.11 | −0.11% | 100.5 | 100.19 | 100.01 | 100.45 | 100.1 | 7 965 | 7 972 855 | 44
| РСХБ 25 | 24.04.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 26 | 24.04.2024 18:48:20 | N/A | | | 105.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 2Р10 | 24.04.2024 18:50:01 | 98 | +0.15 | +0.15% | 97.85 | 98.04 | 98 | 98.05 | 98.03 | 216 | 211 750 | 6
| РСХБ 2Р14 | 24.04.2024 18:50:01 | 100.32 | +0.02 | +0.02% | 100.3 | 100.31 | 100.3 | 100.47 | 100.3 | 80 | 80 244 | 9
| РСХБ 31Т1 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ Акции | 24.04.2024 18:45:01 | 4 990 | −50 | −0.99% | 5 040 | 5 005 | 4 925 | 5 005 | 4 975 | 23 | 114 410 | 10
| РСХБ Б01RS | 24.04.2024 18:50:01 | 99.9985 | −0.0015 | 0% | 100 | 99.9985 | 99.9985 | 99.9985 | 99.9985 | 1 | 93 290 | 1
| РСХБ БО13 | 24.04.2024 18:50:00 | 100.34 | +2.16 | +2.20% | 98.18 | 100.34 | 100.34 | 100.34 | 100.34 | 1 | 1 003 | 1
| РСХБ БО14 | 24.04.2024 18:50:00 | 99.6 | −0.4 | −0.40% | 100 | 99.6 | 99.6 | 99.6 | 99.6 | 5 | 4 980 | 1
| РСХБ БО15 | 24.04.2024 18:48:57 | 98.54 | +0.05 | +0.05% | 98.49 | 98.54 | 98.54 | 98.54 | 98.54 | 1 | 985 | 1
| РСХБ БО17 | 24.04.2024 18:50:00 | N/A | | | 97.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО-7Р | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО8 | 24.04.2024 18:48:20 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО9 | 24.04.2024 18:50:00 | 100.4 | −0.1 | −0.10% | 100.5 | 100.4 | 100.4 | 100.4 | 100.4 | 7 | 7 028 | 2
| РСХБ Облиг | 24.04.2024 18:45:01 | 2 354 | −16 | −0.68% | 2 370 | 2 386 | 2 350 | 2 388 | 2 350 | 464 | 1 090 814 | 21
| РСХБ С01Е1 | 24.04.2024 18:40:02 | N/A | | | 72.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ Сбал | 24.04.2024 18:45:01 | 3 425 | −5 | −0.15% | 3 430 | 3 435 | 3 400 | 3 445 | 3 405 | 160 | 544 720 | 28
| РСХБ2Р04 | 24.04.2024 18:40:03 | N/A | | | 94.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ2Р1 | 24.04.2024 18:50:01 | 94.79 | +0.8 | +0.85% | 93.99 | 94.21 | 93.92 | 94.79 | 94.28 | 59 | 55 624 | 26
| РСХБ2Р10К | 24.04.2024 18:50:01 | 100.2 | +0.2 | +0.20% | 100 | 99.95 | 99.95 | 100.3 | 100.08 | 569 | 569 466 | 16
| РСХБ2Р11 | 24.04.2024 18:50:01 | 96.05 | −0.06 | −0.06% | 96.11 | 96.38 | 96.05 | 96.38 | 96.36 | 40 | 38 545 | 9
| РСХБ2Р12 | 24.04.2024 18:48:21 | 91.86 | +0.05 | +0.05% | 91.81 | 92.03 | 91.82 | 92.11 | 92.07 | 162 | 149 145 | 35
| РСХБ2Р16 | 24.04.2024 18:50:01 | 90 | −0.37 | −0.41% | 90.37 | 89.25 | 89.25 | 90 | 89.63 | 4 | 3 585 | 4
| РСХБ2Р18 | 24.04.2024 18:50:01 | 95.81 | +0.06 | +0.06% | 95.75 | 96.09 | 95.81 | 96.09 | 95.83 | 67 | 64 207 | 5
| РСХБ2Р2 | 24.04.2024 18:50:01 | 100.64 | +0.07 | +0.07% | 100.57 | 100.57 | 100.46 | 100.66 | 100.59 | 33 965 | 34 165 568 | 418
| РСХБ2Р3 | 24.04.2024 18:50:01 | 100.24 | +0.1 | +0.10% | 100.14 | 100.16 | 100.14 | 100.3 | 100.23 | 1 844 | 1 848 310 | 47
| РСХБ2Р7 | 24.04.2024 18:50:01 | 94.36 | +0.36 | +0.38% | 94 | 94.2 | 94 | 94.39 | 94.09 | 1 573 | 1 480 038 | 169
| РСХБДолРын | 24.04.2024 18:45:01 | 1 576 | −22 | −1.38% | 1 598 | 1 596 | 1 576 | 1 598 | 1 582 | 39 | 61 722 | 14
| РСЭКСМБ1Р1 | 24.04.2024 18:50:00 | N/A | | | 100.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСЭКСМБ2Р1 | 24.04.2024 18:50:00 | N/A | | | 97.54 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСЭКСМБ2Р2 | 24.04.2024 18:50:00 | 93.07 | −0.14 | −0.15% | 93.21 | 93.22 | 93.07 | 93.22 | 93.11 | 20 | 18 621 | 3
| РСЭКСМБ2Р3 | 24.04.2024 18:50:00 | 79.87 | −0.07 | −0.09% | 79.94 | 79.87 | 79.87 | 79.87 | 79.87 | 1 | 799 | 1
| РСЭКСМБ2Р4 | 24.04.2024 18:50:01 | 100.77 | +0.12 | +0.12% | 100.65 | 100.58 | 100.56 | 100.79 | 100.7 | 31 171 | 31 390 677 | 177
| Рубеж 1P2 | 24.04.2024 18:50:02 | 101.35 | +0.04 | +0.04% | 101.31 | 101.23 | 101.11 | 101.48 | 101.39 | 2 621 | 2 657 507 | 192
| Румберг1P1 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РУСАЛ 1Р1 | 24.04.2024 18:50:01 | 96.3 | −1.4088 | −1.44% | 97.7088 | 96.75 | 96.05 | 97.0687 | 97.1501 | 9 | 111 587 | 8
| РУСАЛ 1Р2 | 24.04.2024 18:48:21 | N/A | | | 96.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РУСАЛ 1Р3 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РУСАЛ 1Р4 | 24.04.2024 18:50:01 | 100.0968 | +0.0568 | +0.06% | 100.04 | 99.3394 | 99.3394 | 100.0979 | 99.8447 | 3 | 76 090 | 3
| РУСАЛ 1Р6 | 24.04.2024 18:50:01 | 98.26 | −1.439 | −1.44% | 99.699 | 99.5101 | 98.26 | 99.6992 | 99.4696 | 84 | 1 065 330 | 79
| РУСАЛ 1Р7 | 24.04.2024 18:48:22 | 98.66 | −1.33 | −1.33% | 99.99 | 99.5 | 98.66 | 99.9496 | 99.7624 | 949 | 12 147 628 | 177
| РУСАЛ ао | 24.04.2024 23:50:03 | 42.305 | +0.415 | +0.99% | 41.89 | 42 | 41.585 | 42.58 | 42.14 | 26 435 430 | 1 114 968 210 | 27 612
| РУСАЛ БО05 | 24.04.2024 18:50:01 | 98.001 | +0.001 | 0% | 98 | 98 | 97.5002 | 98.001 | 98.632 | 38 | 476 786 | 14
| РУСАЛ БО06 | 24.04.2024 18:50:01 | 98.1183 | −0.472 | −0.48% | 98.5903 | 98.3016 | 98.1183 | 98.3016 | 98.6976 | 12 | 151 223 | 2
| РУСАЛБрБ01 | 24.04.2024 18:48:20 | 74.77 | −0.26 | −0.35% | 75.03 | 75.15 | 74.01 | 75.15 | 74.64 | 153 | 114 205 | 15
| РусГидБП10 | 24.04.2024 18:48:21 | 100.97 | −0.02 | −0.02% | 100.99 | 100.77 | 100.77 | 100.99 | 100.95 | 256 | 258 423 | 8
| РусГидБП11 | 24.04.2024 18:50:01 | 93.19 | −0.35 | −0.37% | 93.54 | 93.59 | 92.78 | 93.79 | 93.29 | 141 | 131 533 | 30
| РусГидБП12 | 24.04.2024 18:50:01 | 100.56 | −0.03 | −0.03% | 100.59 | 100.46 | 100.45 | 100.59 | 100.59 | 201 554 | 202 741 901 | 104
| РусГидрБП6 | 24.04.2024 18:48:21 | 88.39 | +0.19 | +0.22% | 88.2 | 88.83 | 88.2 | 88.85 | 88.25 | 15 627 | 13 791 038 | 48
| РусГидрБП7 | 24.04.2024 18:50:01 | 92.64 | −0.39 | −0.42% | 93.03 | 92.7 | 92.21 | 93.04 | 92.66 | 168 | 155 673 | 29
| РусГидрБП8 | 24.04.2024 18:48:21 | 96.31 | −0.19 | −0.20% | 96.5 | 96.5 | 96.27 | 96.5 | 96.41 | 16 | 15 426 | 9
| РусГидрБП9 | 24.04.2024 18:48:21 | 91.91 | −0.09 | −0.10% | 92 | 92 | 91.63 | 92.19 | 91.71 | 55 410 | 50 816 273 | 57
| РусГидро | 24.04.2024 23:50:03 | 0.7241 | +0.0022 | +0.30% | 0.7219 | 0.726 | 0.7203 | 0.7289 | 0.725 | 164 340 000 | 119 154 533 | 6 734
| РусГидро09 | 24.04.2024 18:48:20 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РуСол клА | 24.04.2024 18:50:00 | N/A | | | 92.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РуСол клБ | 24.04.2024 18:50:00 | 93.98 | +0.03 | +0.03% | 93.95 | 94.08 | 93.58 | 94.08 | 93.97 | 68 | 46 047 | 14
| РуСол клВ | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Русолово | 24.04.2024 18:50:02 | 1.2316 | −0.009 | −0.73% | 1.2406 | 1.2406 | 1.23 | 1.2486 | 1.238 | 78 509 000 | 97 196 057 | 4 799
| РуссНфт ао | 24.04.2024 23:50:03 | 233.5 | −6.4 | −2.67% | 239.9 | 240 | 233 | 241.6 | 235.3 | 6 852 833 | 1 612 579 228 | 28 032
| РУССОЙЛ-01 | 24.04.2024 18:48:42 | 100 | 0 | 0% | 100 | 99.76 | 99.76 | 100.2 | 100.08 | 1 196 | 1 196 962 | 186
| РЭО-01 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЭО-02 | 24.04.2024 18:50:01 | 102.48 | +0.43 | +0.42% | 102.05 | 101.84 | 101.83 | 102.48 | 101.96 | 118 | 120 309 | 15
| РязЭнСб | 24.04.2024 18:48:50 | 42.06 | +0.44 | +1.06% | 41.62 | 41.94 | 41.06 | 43.4 | 42.18 | 264 800 | 11 167 948 | 731
| СамарОбл12 | 24.04.2024 18:50:00 | 99.3 | +0.18 | +0.18% | 99.12 | 99.3 | 99.14 | 99.3 | 99.29 | 2 252 | 559 018 | 32
| СамарОбл13 | 24.04.2024 18:50:00 | 99.62 | +0.16 | +0.16% | 99.46 | 99.82 | 99.37 | 100.3 | 100.09 | 2 045 | 511 725 | 44
| СамарОбл14 | 24.04.2024 18:48:20 | 92.02 | +0.11 | +0.12% | 91.91 | 92.8 | 92.02 | 92.8 | 92.22 | 4 | 1 660 | 3
| СамарОбл15 | 24.04.2024 18:50:00 | 91.33 | +0.36 | +0.40% | 90.97 | 91.45 | 91.33 | 91.45 | 91.37 | 3 | 1 919 | 2
| СамарЭн-ао | 24.04.2024 18:45:27 | 4.795 | −0.125 | −2.54% | 4.92 | 4.83 | 4.765 | 4.96 | 4.83 | 641 000 | 3 095 180 | 256
| СамарЭн-ап | 24.04.2024 18:48:22 | 4.825 | −0.01 | −0.21% | 4.835 | 4.985 | 4.685 | 5.085 | 4.88 | 1 183 000 | 5 771 045 | 372
| Саммит 1P1 | 24.04.2024 18:48:42 | 100.43 | +0.05 | +0.05% | 100.38 | 100.37 | 100.17 | 100.49 | 100.34 | 264 | 242 866 | 46
| Саммит 1P2 | 24.04.2024 18:50:02 | 99.43 | +0.03 | +0.03% | 99.4 | 99.26 | 99.05 | 99.59 | 99.25 | 125 | 124 059 | 21
| Саммит 1P3 | 24.04.2024 18:50:02 | 100.94 | +0.14 | +0.14% | 100.8 | 100.84 | 100.72 | 101 | 100.91 | 641 | 646 811 | 46
| Самокат01 | 24.04.2024 18:50:01 | 104.55 | −0.04 | −0.04% | 104.59 | 104.69 | 104.3 | 104.69 | 104.46 | 495 | 517 064 | 33
| Самолет 01 | 24.04.2024 18:50:00 | 103.1 | −2.9 | −2.74% | 106 | 102.3 | 100.05 | 103.1 | 101.94 | 190 | 193 686 | 25
| Самолет ао | 24.04.2024 23:50:03 | 3 783 | +35 | +0.93% | 3 748 | 3 750.5 | 3 720.5 | 3 798.5 | 3 759.5 | 170 633 | 641 568 924 | 13 845
| Самолет1P4 | 24.04.2024 18:50:00 | N/A | | | 98.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Самолет1P5 | 24.04.2024 18:50:00 | 103.31 | +1.99 | +1.96% | 101.32 | 103.31 | 103.31 | 103.31 | 103.31 | 2 | 2 066 | 1
| Самолет1P6 | 24.04.2024 18:50:00 | 98.41 | −0.05 | −0.05% | 98.46 | 98.46 | 98.28 | 98.57 | 98.42 | 374 | 368 074 | 26
| СамолетP10 | 24.04.2024 18:50:01 | 97.82 | −0.08 | −0.08% | 97.9 | 97.9 | 97.69 | 98.01 | 97.83 | 13 585 | 13 290 565 | 407
| СамолетP11 | 24.04.2024 18:50:01 | 97.4 | 0 | 0% | 97.4 | 97.41 | 97.29 | 97.75 | 97.53 | 8 188 | 7 986 137 | 358
| СамолетP12 | 24.04.2024 18:46:46 | 97.19 | −0.05 | −0.05% | 97.24 | 97.24 | 97.1 | 97.42 | 97.17 | 15 462 | 15 024 769 | 764
| СамолетP13 | 24.04.2024 18:45:56 | 99.35 | −0.13 | −0.13% | 99.48 | 99.48 | 99 | 99.59 | 99.25 | 64 234 | 63 753 933 | 1 458
| СаратНПЗ | 24.04.2024 18:48:08 | 13 150 | +150 | +1.15% | 13 000 | 13 000 | 12 950 | 13 200 | 13 100 | 54 | 706 150 | 33
| СаратНПЗ-п | 24.04.2024 18:50:02 | 11 840 | −200 | −1.66% | 12 040 | 12 060 | 11 800 | 12 060 | 11 940 | 896 | 10 699 740 | 414
| СаратОбл17 | 24.04.2024 18:48:20 | 96.6 | +0.41 | +0.43% | 96.19 | 96.16 | 96.14 | 97.2 | 96.68 | 1 247 | 482 242 | 117
| СаратЭн-ао | 24.04.2024 18:50:02 | 0.715 | −0.014 | −1.92% | 0.729 | 0.729 | 0.7 | 0.733 | 0.715 | 4 750 000 | 3 394 530 | 209
| СаратЭн-ап | 24.04.2024 18:50:02 | 0.4065 | +0.001 | +0.25% | 0.4055 | 0.404 | 0.399 | 0.413 | 0.406 | 6 600 000 | 2 680 595 | 152
| Сахэнер ао | 24.04.2024 18:50:02 | 5.165 | −0.135 | −2.55% | 5.3 | 5.3 | 5.1 | 5.3 | 5.17 | 837 300 | 4 328 622 | 529
| Сбер Sb16R | 24.04.2024 18:50:00 | 99.15 | +0.05 | +0.05% | 99.1 | 99.04 | 99.04 | 100.09 | 99.49 | 24 159 | 24 035 112 | 515
| Сбер Sb20R | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb23R | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb25R | 24.04.2024 18:50:01 | 89 | +0.23 | +0.26% | 88.77 | 88.33 | 88.33 | 89.01 | 88.88 | 1 182 | 1 050 542 | 112
| Сбер Sb26R | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb27R | 24.04.2024 18:48:20 | 87.71 | −0.02 | −0.02% | 87.73 | 87.73 | 87.45 | 87.85 | 87.52 | 4 603 | 4 028 600 | 105
| Сбер Sb28R | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb29R | 24.04.2024 18:50:01 | 87.15 | −0.28 | −0.32% | 87.43 | 87.62 | 86.59 | 87.75 | 87.08 | 4 139 | 3 604 395 | 108
| Сбер Sb30R | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb33R | 24.04.2024 18:50:01 | 96.81 | +0.07 | +0.07% | 96.74 | 96.96 | 96.66 | 96.96 | 96.81 | 33 438 | 32 372 852 | 618
| Сбер Sb34R | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb36R | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb38R | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb39R | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb40R | 24.04.2024 18:50:01 | 102.5 | +1.5 | +1.49% | 101 | 102.5 | 102.5 | 102.5 | 102.5 | 1 | 1 025 | 1
| Сбер Sb42R | 24.04.2024 18:50:01 | 95.49 | −0.11 | −0.12% | 95.6 | 95.57 | 95.37 | 95.7 | 95.61 | 15 309 | 14 637 306 | 358
| Сбер Sb44R | 24.04.2024 18:50:01 | 91.28 | −0.15 | −0.16% | 91.43 | 91.43 | 91.16 | 91.43 | 91.55 | 4 320 | 3 944 207 | 221
| Сбер SbD1R | 24.04.2024 18:48:21 | 88.59 | +0.06 | +0.07% | 88.53 | 88.3 | 88.29 | 88.6 | 88.32 | 15 939 | 14 076 968 | 80
| Сбер2СУБ2R | 24.04.2024 18:48:20 | 83 | +1 | +1.22% | 82 | 82 | 82 | 83 | 82.33 | 3 | 24 700 000 | 3
| Сбер2СУБ3R | 24.04.2024 18:50:01 | 84 | +1 | +1.20% | 83 | 84 | 84 | 84 | 84 | 3 | 25 200 000 | 1
| Сбербанк | 24.04.2024 23:50:03 | 307.94 | +0.55 | +0.18% | 307.39 | 307.5 | 306.65 | 309.79 | 308.38 | 26 557 490 | 8 189 808 740 | 70 305
| Сбербанк-п | 24.04.2024 23:50:03 | 308.61 | −0.27 | −0.09% | 308.88 | 309.7 | 307.7 | 310.7 | 308.75 | 3 752 530 | 1 158 587 359 | 17 126
| СберИОС112 | 24.04.2024 18:48:20 | 117.11 | −0.09 | −0.08% | 117.2 | 117.11 | 117.11 | 117.11 | 117.11 | 10 | 11 711 | 1
| СберИОС119 | 24.04.2024 18:50:00 | N/A | | | 77.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС123 | 24.04.2024 18:48:20 | 107.5 | −0.1 | −0.09% | 107.6 | 107.5 | 107.5 | 107.5 | 107.5 | 150 | 161 250 | 1
| СберИОС139 | 24.04.2024 18:40:00 | N/A | | | 149.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС146 | 24.04.2024 18:48:20 | 128.89 | +2.27 | +1.79% | 126.62 | 126.51 | 126.41 | 128.9 | 126.44 | 246 | 311 032 | 5
| СберИОС153 | 24.04.2024 18:48:20 | 105.8 | −0.1 | −0.09% | 105.9 | 105.8 | 105.8 | 105.8 | 105.8 | 764 | 808 312 | 2
| СберИОС156 | 24.04.2024 18:50:00 | 91.71 | −0.62 | −0.67% | 92.33 | 91.72 | 91.71 | 91.72 | 91.71 | 700 | 641 970 | 2
| СберИОС160 | 24.04.2024 18:48:20 | 118.31 | +0.6 | +0.51% | 117.71 | 117.62 | 117.62 | 118.32 | 118.31 | 1 520 | 1 798 274 | 4
| СберИОС163 | 24.04.2024 18:40:00 | N/A | | | 134 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС171 | 24.04.2024 18:40:02 | 101.8 | +0.01 | +0.01% | 101.79 | 101.81 | 101.8 | 101.81 | 101.8 | 1 435 | 1 460 830 | 6
| СберИОС172 | 24.04.2024 18:48:20 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС173 | 24.04.2024 18:48:20 | N/A | | | 103.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС176 | 24.04.2024 18:40:02 | N/A | | | 121 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС180 | 24.04.2024 18:40:02 | 134.7 | −4.1 | −2.95% | 138.8 | 134.7 | 134.7 | 134.7 | 134.7 | 300 | 404 100 | 2
| СберИОС181 | 24.04.2024 18:48:20 | N/A | | | 96.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС182 | 24.04.2024 18:39:59 | N/A | | | 115 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС187 | 24.04.2024 18:50:00 | 88.22 | −0.11 | −0.12% | 88.33 | 88.21 | 88.21 | 88.32 | 88.22 | 1 985 | 1 751 070 | 3
| СберИОС188 | 24.04.2024 18:40:02 | 94.8 | −2.9 | −2.97% | 97.7 | 94.8 | 94.8 | 94.8 | 94.8 | 10 | 9 480 | 1
| СберИОС192 | 24.04.2024 18:40:02 | N/A | | | 111.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС206 | 24.04.2024 18:48:20 | N/A | | | 94.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС207 | 24.04.2024 18:39:59 | N/A | | | 111.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС208 | 24.04.2024 18:48:20 | N/A | | | 89.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС210 | 24.04.2024 18:48:20 | N/A | | | 98.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС211 | 24.04.2024 18:48:20 | 94.1 | −0.1 | −0.11% | 94.2 | 94.1 | 94.1 | 94.1 | 94.1 | 40 | 37 640 | 2
| СберИОС212 | 24.04.2024 18:48:20 | N/A | | | 97.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС213 | 24.04.2024 18:48:20 | N/A | | | 97.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС214 | 24.04.2024 18:48:20 | N/A | | | 106.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС215 | 24.04.2024 18:48:20 | N/A | | | 92.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС217 | 24.04.2024 18:48:20 | N/A | | | 93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС218 | 24.04.2024 18:40:00 | N/A | | | 115.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС219 | 24.04.2024 18:48:20 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС223 | 24.04.2024 18:39:59 | N/A | | | 110.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС224 | 24.04.2024 18:48:20 | 97.3 | −0.2 | −0.21% | 97.5 | 97.3 | 97.3 | 97.3 | 97.3 | 2 501 | 2 433 473 | 2
| СберИОС226 | 24.04.2024 18:48:20 | N/A | | | 91.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС229 | 24.04.2024 18:39:59 | 116.4 | +0.8 | +0.69% | 115.6 | 116.4 | 116.4 | 116.4 | 116.4 | 2 385 | 2 776 140 | 1
| СберИОС230 | 24.04.2024 18:48:20 | N/A | | | 96.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС231 | 24.04.2024 18:48:20 | N/A | | | 93.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС232 | 24.04.2024 18:48:20 | N/A | | | 91.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС233 | 24.04.2024 18:48:20 | N/A | | | 91.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС241 | 24.04.2024 18:40:02 | 113.2 | −0.2 | −0.18% | 113.4 | 113.2 | 113.2 | 113.2 | 113.2 | 954 | 1 079 928 | 1
| СберИОС242 | 24.04.2024 18:48:20 | N/A | | | 103.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС244 | 24.04.2024 18:48:20 | N/A | | | 103.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС245 | 24.04.2024 18:50:00 | N/A | | | 91.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС248 | 24.04.2024 18:48:20 | N/A | | | 89.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС250 | 24.04.2024 18:48:20 | N/A | | | 86.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС252 | 24.04.2024 18:48:20 | N/A | | | 85.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС253 | 24.04.2024 18:48:20 | 87.3 | +0.1 | +0.11% | 87.2 | 87.3 | 87.3 | 87.3 | 87.3 | 600 | 523 800 | 1
| СберИОС254 | 24.04.2024 18:50:00 | 106.6 | +0.05 | +0.05% | 106.55 | 106.58 | 106.57 | 106.64 | 106.61 | 800 | 852 887 | 8
| СберИОС256 | 24.04.2024 18:48:20 | N/A | | | 88.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС257 | 24.04.2024 18:39:59 | N/A | | | 110.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС264 | 24.04.2024 18:48:20 | 84.9 | −0.1 | −0.12% | 85 | 84.9 | 84.9 | 84.9 | 84.9 | 829 | 703 821 | 1
| СберИОС265 | 24.04.2024 18:40:00 | N/A | | | 111.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС269 | 24.04.2024 18:48:20 | 107.26 | −0.08 | −0.07% | 107.34 | 107.26 | 107.26 | 107.26 | 107.26 | 300 | 321 780 | 2
| СберИОС270 | 24.04.2024 18:48:20 | 86.2 | +0.2 | +0.23% | 86 | 86.2 | 86.2 | 86.2 | 86.2 | 100 | 86 200 | 1
| СберИОС272 | 24.04.2024 18:48:20 | 98.7 | −0.2 | −0.20% | 98.9 | 98.7 | 98.7 | 98.7 | 98.7 | 2 642 | 2 607 654 | 2
| СберИОС273 | 24.04.2024 18:48:20 | N/A | | | 97.83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС274 | 24.04.2024 18:50:00 | 83.71 | −0.09 | −0.11% | 83.8 | 83.71 | 83.71 | 83.71 | 83.71 | 1 000 | 837 100 | 1
| СберИОС276 | 24.04.2024 18:48:20 | N/A | | | 101.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС277 | 24.04.2024 18:48:20 | N/A | | | 88.14 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС279 | 24.04.2024 18:50:00 | 97.01 | −0.2 | −0.21% | 97.21 | 97.01 | 97.01 | 97.01 | 97.01 | 1 | 970 | 1
| СберИОС280 | 24.04.2024 18:50:00 | N/A | | | 85.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС282 | 24.04.2024 18:48:20 | N/A | | | 84.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС283 | 24.04.2024 18:48:20 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС284 | 24.04.2024 18:50:00 | 99.3 | 0 | 0% | 99.3 | 99.3 | 99.3 | 99.3 | 99.3 | 1 | 993 | 1
| СберИОС285 | 24.04.2024 18:50:00 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС286 | 24.04.2024 18:48:20 | 101.5 | +0.5 | +0.50% | 101 | 101.51 | 101.5 | 101.51 | 101.5 | 2 499 | 2 536 575 | 4
| СберИОС287 | 24.04.2024 18:48:20 | N/A | | | 95.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС288 | 24.04.2024 18:50:00 | N/A | | | 90.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС291 | 24.04.2024 18:48:20 | N/A | | | 91.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС292 | 24.04.2024 18:50:00 | N/A | | | 115.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС293 | 24.04.2024 18:48:20 | N/A | | | 92.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС294 | 24.04.2024 18:48:20 | 85.1 | −0.7 | −0.82% | 85.8 | 85.1 | 85.1 | 85.1 | 85.1 | 1 000 | 851 000 | 1
| СберИОС295 | 24.04.2024 18:40:02 | N/A | | | 93.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС296 | 24.04.2024 18:50:00 | 92.21 | −0.09 | −0.10% | 92.3 | 92.21 | 92.21 | 92.21 | 92.21 | 450 | 414 945 | 1
| СберИОС297 | 24.04.2024 18:48:20 | N/A | | | 82.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС298 | 24.04.2024 18:48:20 | N/A | | | 83.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС299 | 24.04.2024 18:50:00 | 94.6 | +0.16 | +0.17% | 94.44 | 93.59 | 93.59 | 94.6 | 94.1 | 201 | 189 136 | 3
| СберИОС301 | 24.04.2024 18:40:02 | 84.6 | −0.1 | −0.12% | 84.7 | 84.6 | 84.6 | 84.6 | 84.6 | 3 398 | 2 874 708 | 2
| СберИОС302 | 24.04.2024 18:50:00 | 85.31 | −0.09 | −0.11% | 85.4 | 85.31 | 85.31 | 85.31 | 85.31 | 40 | 34 124 | 1
| СберИОС304 | 24.04.2024 18:50:00 | 107.91 | +1.61 | +1.51% | 106.3 | 107.01 | 107.01 | 107.91 | 107.27 | 1 396 | 1 497 460 | 3
| СберИОС305 | 24.04.2024 18:50:00 | N/A | | | 103.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС306 | 24.04.2024 18:48:20 | N/A | | | 83.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС307 | 24.04.2024 18:48:20 | N/A | | | 86.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС308 | 24.04.2024 18:48:20 | N/A | | | 84.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС309 | 24.04.2024 18:48:20 | N/A | | | 87.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС310 | 24.04.2024 18:48:20 | N/A | | | 84.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС311 | 24.04.2024 18:50:00 | 84.21 | −0.69 | −0.81% | 84.9 | 84.21 | 84.21 | 84.21 | 84.21 | 500 | 421 050 | 1
| СберИОС312 | 24.04.2024 18:50:00 | 84.51 | −0.11 | −0.13% | 84.62 | 84.51 | 84.51 | 84.51 | 84.51 | 500 | 422 550 | 1
| СберИОС314 | 24.04.2024 18:48:20 | N/A | | | 94.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС315 | 24.04.2024 18:48:20 | 83.4 | −0.2 | −0.24% | 83.6 | 83.4 | 83.4 | 83.4 | 83.4 | 1 500 | 1 251 000 | 1
| СберИОС316 | 24.04.2024 18:48:20 | N/A | | | 85.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС318 | 24.04.2024 18:50:00 | 107.61 | −0.39 | −0.36% | 108 | 106.71 | 106.71 | 107.61 | 107.07 | 3 313 | 3 547 119 | 4
| СберИОС319 | 24.04.2024 18:50:00 | 105.41 | −0.29 | −0.27% | 105.7 | 104.51 | 104.51 | 105.41 | 105.35 | 1 510 | 1 590 791 | 4
| СберИОС320 | 24.04.2024 18:40:00 | N/A | | | 88.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС321 | 24.04.2024 18:40:00 | N/A | | | 88.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС323 | 24.04.2024 18:50:00 | N/A | | | 83.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС324 | 24.04.2024 18:48:20 | N/A | | | 85.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС325 | 24.04.2024 18:50:00 | N/A | | | 122.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС327 | 24.04.2024 18:48:20 | 96.3 | −1 | −1.03% | 97.3 | 96.6 | 96.3 | 96.6 | 96.39 | 1 265 | 1 219 293 | 3
| СберИОС329 | 24.04.2024 18:40:00 | N/A | | | 82.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС330 | 24.04.2024 18:40:03 | N/A | | | 84.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС331 | 24.04.2024 18:48:20 | N/A | | | 84.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС332 | 24.04.2024 18:48:20 | N/A | | | 86.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС333 | 24.04.2024 18:40:03 | N/A | | | 83.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС334 | 24.04.2024 18:48:20 | 102.2 | +0.29 | +0.28% | 101.91 | 102.2 | 102.2 | 102.2 | 102.2 | 1 240 | 1 267 280 | 2
| СберИОС336 | 24.04.2024 18:48:20 | 94.6 | −1 | −1.05% | 95.6 | 94.9 | 94.6 | 94.9 | 94.83 | 1 300 | 1 232 800 | 2
| СберИОС338 | 24.04.2024 18:50:00 | 103.7 | +0.59 | +0.57% | 103.11 | 103.7 | 103.7 | 103.7 | 103.7 | 1 | 1 037 | 1
| СберИОС340 | 24.04.2024 18:48:20 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС341 | 24.04.2024 18:48:20 | 95.6 | −1 | −1.04% | 96.6 | 95.6 | 95.6 | 95.6 | 95.6 | 300 | 286 800 | 1
| СберИОС342 | 24.04.2024 18:50:00 | N/A | | | 105.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС343 | 24.04.2024 18:40:03 | 94.8 | +2.2 | +2.38% | 92.6 | 94.8 | 94.8 | 94.8 | 94.8 | 250 | 237 000 | 1
| СберИОС345 | 24.04.2024 18:48:20 | 84 | −0.1 | −0.12% | 84.1 | 84 | 84 | 84 | 84 | 1 166 | 979 440 | 4
| СберИОС346 | 24.04.2024 18:48:20 | N/A | | | 82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС348 | 24.04.2024 18:48:20 | N/A | | | 82.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС349 | 24.04.2024 18:48:20 | N/A | | | 112.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС351 | 24.04.2024 18:48:20 | N/A | | | 83.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС352 | 24.04.2024 18:48:20 | 87.3 | −0.4 | −0.46% | 87.7 | 87.3 | 87.3 | 87.3 | 87.3 | 640 | 558 720 | 1
| СберИОС353 | 24.04.2024 18:48:20 | 84.2 | −0.1 | −0.12% | 84.3 | 84.2 | 84.2 | 84.2 | 84.2 | 1 279 | 1 076 918 | 1
| СберИОС354 | 24.04.2024 18:40:03 | 88.6 | −4.78 | −5.12% | 93.38 | 88.61 | 88.6 | 88.61 | 88.6 | 7 213 | 6 390 718 | 4
| СберИОС355 | 24.04.2024 18:50:00 | N/A | | | 84.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС356 | 24.04.2024 18:48:20 | N/A | | | 85.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС357 | 24.04.2024 18:48:20 | 90.4 | −0.8 | −0.88% | 91.2 | 90.4 | 90.4 | 90.4 | 90.4 | 319 | 288 376 | 1
| СберИОС358 | 24.04.2024 18:40:03 | 89.9 | −0.8 | −0.88% | 90.7 | 90.02 | 89.9 | 90.1 | 89.98 | 1 100 | 989 830 | 8
| СберИОС359 | 24.04.2024 18:48:20 | 90.4 | +0.9 | +1.01% | 89.5 | 90.4 | 90.4 | 90.4 | 90.4 | 419 | 378 776 | 1
| СберИОС360 | 24.04.2024 18:48:20 | N/A | | | 81.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС361 | 24.04.2024 18:39:59 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС363 | 24.04.2024 18:48:20 | N/A | | | 81.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС364 | 24.04.2024 18:48:20 | N/A | | | 89.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС366 | 24.04.2024 18:50:00 | N/A | | | 80.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС367 | 24.04.2024 18:40:03 | N/A | | | 85.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС368 | 24.04.2024 18:48:20 | N/A | | | 87.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС369 | 24.04.2024 18:48:20 | 82.6 | −0.3 | −0.36% | 82.9 | 82.6 | 82.6 | 82.6 | 82.6 | 500 | 413 000 | 1
| СберИОС370 | 24.04.2024 18:48:20 | N/A | | | 85.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС373 | 24.04.2024 18:48:20 | N/A | | | 82.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС374 | 24.04.2024 18:40:00 | N/A | | | 82.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС375 | 24.04.2024 18:48:20 | N/A | | | 79.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС376 | 24.04.2024 18:48:20 | N/A | | | 86.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС377 | 24.04.2024 18:48:20 | N/A | | | 88.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС378 | 24.04.2024 18:48:20 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС379 | 24.04.2024 18:48:20 | N/A | | | 101.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС380 | 24.04.2024 18:50:00 | 93.2 | −0.2 | −0.21% | 93.4 | 93.21 | 93.2 | 93.21 | 93.2 | 4 194 | 3 908 908 | 5
| СберИОС382 | 24.04.2024 18:40:03 | 96.1 | −0.3 | −0.31% | 96.4 | 96.1 | 96.1 | 96.1 | 96.1 | 205 | 197 005 | 2
| СберИОС383 | 24.04.2024 18:48:20 | N/A | | | 87.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС384 | 24.04.2024 18:48:20 | N/A | | | 82.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС385 | 24.04.2024 18:48:20 | 84.6 | −0.3 | −0.35% | 84.9 | 84.6 | 84.6 | 84.6 | 84.6 | 477 | 403 542 | 1
| СберИОС386 | 24.04.2024 18:48:20 | N/A | | | 84.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС387 | 24.04.2024 18:40:00 | N/A | | | 78.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС389 | 24.04.2024 18:40:00 | N/A | | | 79.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС390 | 24.04.2024 18:39:59 | N/A | | | 82.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС391 | 24.04.2024 18:40:00 | N/A | | | 82.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС392 | 24.04.2024 18:40:00 | N/A | | | 88.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС393 | 24.04.2024 18:39:59 | N/A | | | 98.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС394 | 24.04.2024 18:39:59 | N/A | | | 116.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС396 | 24.04.2024 18:48:20 | N/A | | | 94.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС399 | 24.04.2024 18:50:00 | N/A | | | 87.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС401 | 24.04.2024 18:48:21 | N/A | | | 76.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС402 | 24.04.2024 18:40:03 | N/A | | | 77.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС404 | 24.04.2024 18:48:20 | N/A | | | 88.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС405 | 24.04.2024 18:48:20 | N/A | | | 86.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС408 | 24.04.2024 18:50:01 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС409 | 24.04.2024 18:40:03 | N/A | | | 76.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС410 | 24.04.2024 18:48:20 | N/A | | | 80.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС412 | 24.04.2024 18:48:20 | N/A | | | 82.41 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС413 | 24.04.2024 18:48:20 | N/A | | | 74.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС414 | 24.04.2024 18:40:03 | N/A | | | 81.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС416 | 24.04.2024 18:39:59 | N/A | | | 73.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС417 | 24.04.2024 18:48:20 | N/A | | | 89.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС418 | 24.04.2024 18:48:21 | N/A | | | 90.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС419 | 24.04.2024 18:48:20 | 86.3 | −0.5 | −0.58% | 86.8 | 86.3 | 86.3 | 86.3 | 86.3 | 2 500 | 2 157 500 | 1
| СберИОС420 | 24.04.2024 18:40:03 | N/A | | | 73.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС421 | 24.04.2024 18:48:20 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС423 | 24.04.2024 18:48:20 | N/A | | | 81.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС425 | 24.04.2024 18:39:59 | N/A | | | 75.5 | N/A | N/A | N/A | 80.3 | 0 | 0 | 0
| СберИОС426 | 24.04.2024 18:48:20 | 84 | +0.7 | +0.84% | 83.3 | 84 | 84 | 84 | 84 | 330 | 277 200 | 1
| СберИОС427 | 24.04.2024 18:40:00 | N/A | | | 129.4 | N/A | N/A | N/A | 136.5 | 0 | 0 | 0
| СберИОС429 | 24.04.2024 18:48:20 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС430 | 24.04.2024 18:48:20 | 80 | +0.3 | +0.38% | 79.7 | 80 | 80 | 80 | 80 | 2 510 | 2 008 000 | 1
| СберИОС431 | 24.04.2024 18:48:20 | 87.5 | −0.9 | −1.02% | 88.4 | 87.5 | 87.5 | 87.5 | 91.31 | 1 000 | 875 000 | 1
| СберИОС432 | 24.04.2024 18:48:20 | N/A | | | 110.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС433 | 24.04.2024 18:50:01 | N/A | | | 116.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС434 | 24.04.2024 18:50:01 | N/A | | | 99.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС435 | 24.04.2024 18:48:21 | N/A | | | 77.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС436 | 24.04.2024 18:50:01 | 79.11 | −1.99 | −2.45% | 81.1 | 79.12 | 79.11 | 79.12 | 79.11 | 500 | 395 551 | 3
| СберИОС437 | 24.04.2024 18:39:59 | N/A | | | 116.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС438 | 24.04.2024 18:40:03 | N/A | | | 118.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС439 | 24.04.2024 18:40:00 | N/A | | | 72.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС440 | 24.04.2024 18:48:20 | N/A | | | 81.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС441 | 24.04.2024 18:40:03 | N/A | | | 93.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС442 | 24.04.2024 18:40:03 | N/A | | | 79.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС444 | 24.04.2024 18:40:00 | N/A | | | 135.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС445 | 24.04.2024 18:40:00 | N/A | | | 126.9 | N/A | N/A | N/A | 125 | 0 | 0 | 0
| СберИОС446 | 24.04.2024 18:40:03 | N/A | | | 117.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС447 | 24.04.2024 18:51:55 | N/A | | | 71.4 | N/A | N/A | N/A | 76.1 | 0 | 0 | 0
| СберИОС449 | 24.04.2024 18:39:59 | N/A | | | 67.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС450 | 24.04.2024 18:48:21 | N/A | | | 111 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС451 | 24.04.2024 18:40:00 | N/A | | | 110.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС453 | 24.04.2024 18:50:01 | N/A | | | 93.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС454 | 24.04.2024 18:48:21 | N/A | | | 109.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС455 | 24.04.2024 18:40:03 | N/A | | | 72.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС456 | 24.04.2024 18:40:00 | N/A | | | 87.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС457 | 24.04.2024 18:39:59 | N/A | | | 105.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС458 | 24.04.2024 18:50:01 | N/A | | | 67 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС459 | 24.04.2024 18:40:03 | N/A | | | 97.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС460 | 24.04.2024 18:48:21 | 82.7 | +1.2 | +1.47% | 81.5 | 82.7 | 82.7 | 82.7 | 82.7 | 450 | 372 150 | 1
| СберИОС461 | 24.04.2024 18:40:03 | N/A | | | 65.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС462 | 24.04.2024 18:48:21 | N/A | | | 84.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС463 | 24.04.2024 18:48:21 | N/A | | | 84.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС464 | 24.04.2024 18:40:03 | N/A | | | 74.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС465 | 24.04.2024 18:48:21 | N/A | | | 75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС466 | 24.04.2024 18:48:21 | N/A | | | 92.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС467 | 24.04.2024 18:50:01 | N/A | | | 67.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС468 | 24.04.2024 18:48:21 | N/A | | | 79.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС469 | 24.04.2024 18:48:21 | N/A | | | 82.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС470 | 24.04.2024 18:40:03 | N/A | | | 71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС471 | 24.04.2024 18:50:01 | N/A | | | 73.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС472 | 24.04.2024 18:40:00 | N/A | | | 79.53 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС473 | 24.04.2024 18:48:21 | N/A | | | 76.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС474 | 24.04.2024 18:50:01 | N/A | | | 89.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС475 | 24.04.2024 18:48:21 | 102.9 | +0.7 | +0.68% | 102.2 | 102.9 | 102.9 | 102.9 | 102.9 | 30 | 30 870 | 1
| СберИОС476 | 24.04.2024 18:50:01 | 72.7 | −1.6 | −2.15% | 74.3 | 72.71 | 72.7 | 72.71 | 72.7 | 1 001 | 727 728 | 3
| СберИОС477 | 24.04.2024 18:48:21 | 86.7 | +0.1 | +0.12% | 86.6 | 86.7 | 86.7 | 86.7 | 86.7 | 249 | 215 883 | 1
| СберИОС478 | 24.04.2024 18:48:21 | 77 | −0.6 | −0.77% | 77.6 | 77 | 77 | 77 | 77 | 349 | 268 730 | 2
| СберИОС479 | 24.04.2024 18:48:21 | N/A | | | 79.3 | N/A | N/A | N/A | 79.7 | 0 | 0 | 0
| СберИОС480 | 24.04.2024 18:40:03 | N/A | | | 74.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС481 | 24.04.2024 18:40:00 | N/A | | | 82.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС482 | 24.04.2024 18:50:01 | N/A | | | 67.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС483 | 24.04.2024 18:40:03 | N/A | | | 111.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС484 | 24.04.2024 18:48:21 | N/A | | | 86.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС485 | 24.04.2024 18:48:21 | N/A | | | 78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС486 | 24.04.2024 18:40:00 | N/A | | | 72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС487 | 24.04.2024 18:40:03 | N/A | | | 103.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС488 | 24.04.2024 18:48:21 | N/A | | | 79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС489 | 24.04.2024 18:48:21 | N/A | | | 102.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС490 | 24.04.2024 18:40:03 | N/A | | | 88.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС491 | 24.04.2024 18:48:21 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС492 | 24.04.2024 18:48:21 | N/A | | | 70.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС493 | 24.04.2024 18:48:21 | N/A | | | 68.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС494 | 24.04.2024 18:40:03 | N/A | | | 101.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС495 | 24.04.2024 18:48:21 | 70.9 | −0.3 | −0.42% | 71.2 | 70.9 | 70.9 | 70.9 | 70.9 | 498 | 353 082 | 1
| СберИОС496 | 24.04.2024 18:48:21 | 87.2 | −0.4 | −0.46% | 87.6 | 87.2 | 87.2 | 87.2 | 87.2 | 200 | 174 400 | 1
| СберИОС497 | 24.04.2024 18:40:00 | N/A | | | 88.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС498 | 24.04.2024 18:40:00 | N/A | | | 85.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС499 | 24.04.2024 18:48:21 | N/A | | | 94.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС500 | 24.04.2024 18:40:00 | N/A | | | 85.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС501 | 24.04.2024 18:48:21 | N/A | | | 90.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС502 | 24.04.2024 18:48:21 | 70.5 | −0.2 | −0.28% | 70.7 | 70.5 | 70.5 | 70.5 | 73.84 | 100 | 70 500 | 1
| СберИОС503 | 24.04.2024 18:48:21 | N/A | | | 73.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС504 | 24.04.2024 18:39:59 | N/A | | | 73.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС505 | 24.04.2024 18:48:21 | N/A | | | 103.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС506 | 24.04.2024 18:48:21 | N/A | | | 74.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС507 | 24.04.2024 18:39:59 | N/A | | | 89.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС508 | 24.04.2024 18:48:21 | N/A | | | 98.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС509 | 24.04.2024 18:40:03 | N/A | | | 95.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС510 | 24.04.2024 18:48:21 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС511 | 24.04.2024 18:40:03 | N/A | | | 75.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС512 | 24.04.2024 18:50:01 | 148.74 | +42.44 | +39.92% | 106.3 | 99.87 | 99.5 | 148.74 | 104.27 | 204 | 212 701 | 8
| СберИОС513 | 24.04.2024 18:48:21 | N/A | | | 89.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС514 | 24.04.2024 18:40:03 | N/A | | | 104.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС515 | 24.04.2024 18:40:03 | N/A | | | 88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС516 | 24.04.2024 18:48:21 | 99.7 | −2.1 | −2.06% | 101.8 | 100.1 | 99.7 | 100.1 | 99.87 | 700 | 699 100 | 3
| СберИОС518 | 24.04.2024 18:40:03 | 114 | −1.5 | −1.30% | 115.5 | 114 | 114 | 114 | 114 | 399 | 454 860 | 1
| СберИОС522 | 24.04.2024 18:40:03 | N/A | | | 81.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС523 | 24.04.2024 18:40:03 | N/A | | | 129 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС524 | 24.04.2024 18:40:03 | 101.9 | −0.9 | −0.88% | 102.8 | 101.9 | 101.9 | 101.9 | 101.9 | 900 | 917 100 | 2
| СберИОС525 | 24.04.2024 18:50:01 | N/A | | | 76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС526 | 24.04.2024 18:40:03 | N/A | | | 71.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС527 | 24.04.2024 18:48:21 | N/A | | | 91.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС528 | 24.04.2024 18:39:59 | N/A | | | 117.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС529 | 24.04.2024 18:48:21 | N/A | | | 102.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС530 | 24.04.2024 18:39:59 | N/A | | | 127.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС531 | 24.04.2024 18:48:21 | N/A | | | 90.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС533 | 24.04.2024 18:50:01 | 104.2 | −1.3 | −1.23% | 105.5 | 104.2 | 104.2 | 104.2 | 104.2 | 444 | 462 648 | 2
| СберИОС534 | 24.04.2024 18:48:21 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС535 | 24.04.2024 18:40:03 | 120.1 | +0.38 | +0.32% | 119.72 | 120.11 | 120.1 | 120.11 | 120.1 | 500 | 600 500 | 2
| СберИОС536 | 24.04.2024 18:48:21 | N/A | | | 100.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС538 | 24.04.2024 18:40:00 | 119.2 | +1 | +0.85% | 118.2 | 119.2 | 119.2 | 119.2 | 119.2 | 672 | 801 024 | 2
| СберИОС540 | 24.04.2024 18:48:21 | 120.7 | −0.4 | −0.33% | 121.1 | 120.7 | 120.7 | 120.7 | 120.7 | 122 | 147 254 | 1
| СберИОС542 | 24.04.2024 18:48:21 | N/A | | | 141.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС544 | 24.04.2024 18:39:59 | 119.1 | −0.9 | −0.75% | 120 | 119.1 | 119.1 | 119.1 | 119.1 | 700 | 833 700 | 1
| СберИОС547 | 24.04.2024 18:48:21 | N/A | | | 103.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС551 | 24.04.2024 18:40:03 | 122.6 | −0.9 | −0.73% | 123.5 | 122.6 | 122.6 | 122.6 | 122.6 | 202 | 247 652 | 1
| СберИОС553 | 24.04.2024 18:48:21 | 105.5 | +0.2 | +0.19% | 105.3 | 105.5 | 105.5 | 105.5 | 105.5 | 300 | 316 500 | 1
| СберИОС556 | 24.04.2024 18:48:21 | N/A | | | 98.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС557 | 24.04.2024 18:40:00 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС559 | 24.04.2024 18:40:03 | 122.7 | −0.4 | −0.32% | 123.1 | 122.7 | 122.7 | 122.7 | 122.7 | 15 | 18 405 | 3
| СберИОС560 | 24.04.2024 18:39:59 | N/A | | | 97.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС561 | 24.04.2024 18:48:21 | N/A | | | 101.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС564 | 24.04.2024 18:50:01 | 102.99 | −2.41 | −2.29% | 105.4 | 103.5 | 102.9 | 103.5 | 103.06 | 2 524 | 2 601 346 | 14
| СберИОС566 | 24.04.2024 18:48:21 | N/A | | | 74.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС567 | 24.04.2024 18:40:03 | 106.2 | −1.3 | −1.21% | 107.5 | 106.7 | 106.2 | 106.7 | 106.27 | 3 849 | 4 090 403 | 7
| СберИОС568 | 24.04.2024 18:40:03 | N/A | | | 108.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС570 | 24.04.2024 18:40:00 | N/A | | | 76.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС572 | 24.04.2024 18:48:21 | 111.51 | +0.01 | +0.01% | 111.5 | 111.51 | 111.51 | 111.51 | 111.51 | 2 374 | 2 647 247 | 5
| СберИОС573 | 24.04.2024 18:40:00 | N/A | | | 89.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС574 | 24.04.2024 18:48:21 | N/A | | | 74.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС577 | 24.04.2024 18:40:04 | 103.3 | −0.9 | −0.86% | 104.2 | 103.3 | 103.3 | 103.3 | 103.3 | 398 | 411 134 | 1
| СберИОС578 | 24.04.2024 18:50:01 | 94.6 | −4.79 | −4.82% | 99.39 | 95.01 | 94.6 | 95.02 | 94.6 | 617 | 583 699 | 4
| СберИОС579 | 24.04.2024 18:48:21 | 94.8 | −2.1 | −2.17% | 96.9 | 90.42 | 90.4 | 95.44 | 95.28 | 19 646 | 18 718 344 | 18
| СберИОС580 | 24.04.2024 18:50:01 | 95.3 | −2.3 | −2.36% | 97.6 | 91.02 | 91 | 96.01 | 95.6 | 1 961 | 1 874 801 | 10
| СберИОС581 | 24.04.2024 18:48:21 | N/A | | | 95.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС582 | 24.04.2024 18:48:21 | 97 | −1.8 | −1.82% | 98.8 | 97.6 | 97 | 97.6 | 97.06 | 4 507 | 4 374 388 | 6
| СберИОС583 | 24.04.2024 18:50:01 | 107.8 | −1.3 | −1.19% | 109.1 | 104.32 | 104.28 | 108 | 107.51 | 10 314 | 11 088 987 | 21
| СберИОС584 | 24.04.2024 18:39:59 | N/A | | | 99.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС585 | 24.04.2024 18:40:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС586 | 24.04.2024 18:48:21 | N/A | | | 101.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС587 | 24.04.2024 18:50:01 | 103.23 | −1.47 | −1.40% | 104.7 | 100.54 | 100.4 | 103.41 | 103.31 | 7 092 | 7 326 972 | 32
| СберИОС588 | 24.04.2024 18:48:21 | 94 | −1.8 | −1.88% | 95.8 | 94.6 | 94 | 94.6 | 94.04 | 3 432 | 3 227 580 | 8
| СберИОС589 | 24.04.2024 18:39:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС590 | 24.04.2024 18:48:21 | 97.8 | −1.6 | −1.61% | 99.4 | 98.3 | 97.8 | 98.3 | 97.9 | 4 780 | 4 679 440 | 6
| СберИОС591 | 24.04.2024 18:48:21 | N/A | | | 96.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС592 | 24.04.2024 18:48:21 | N/A | | | 98.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС593 | 24.04.2024 18:40:04 | N/A | | | 96.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС594 | 24.04.2024 18:50:01 | 99.51 | −2.79 | −2.73% | 102.3 | 99.02 | 98.14 | 100.31 | 99.36 | 6 293 | 6 252 501 | 27
| СберИОС595 | 24.04.2024 18:48:21 | 99.7 | −1.3 | −1.29% | 101 | 99.7 | 99.7 | 99.71 | 99.7 | 3 975 | 3 963 075 | 7
| СберИОС596 | 24.04.2024 18:40:04 | 108.12 | +9.82 | +9.99% | 98.3 | 108.12 | 108.12 | 108.12 | 108.12 | 1 | 1 081 | 1
| СберИОС598 | 24.04.2024 18:40:04 | 91.8 | +0.3 | +0.33% | 91.5 | 91.81 | 91.8 | 91.81 | 91.8 | 201 | 184 518 | 2
| СберИОС599 | 24.04.2024 18:48:21 | 98.9 | +0.1 | +0.10% | 98.8 | 98.9 | 98.9 | 98.9 | 98.9 | 812 | 803 068 | 1
| СберИОС601 | 24.04.2024 18:48:21 | 96.7 | −1.1 | −1.12% | 97.8 | 92.01 | 92 | 97.04 | 96.51 | 2 343 | 2 261 276 | 23
| СберИОС602 | 24.04.2024 18:48:21 | 94.1 | −2 | −2.08% | 96.1 | 94.17 | 94.1 | 94.17 | 94.1 | 548 | 515 674 | 7
| СберИОС603 | 24.04.2024 18:50:01 | 99.46 | −1.47 | −1.46% | 100.93 | 99.48 | 99.46 | 99.48 | 99.46 | 300 | 298 394 | 3
| СберИОС604 | 24.04.2024 18:48:21 | 96.21 | −1.49 | −1.53% | 97.7 | 91.81 | 91.8 | 97 | 94.66 | 36 | 34 076 | 7
| СберИОС605 | 24.04.2024 18:51:55 | 98.9 | −0.52 | −0.52% | 99.42 | 99.2 | 98.9 | 99.2 | 101.71 | 332 | 329 329 | 3
| СберИОС606 | 24.04.2024 18:48:21 | 99.2 | −0.75 | −0.75% | 99.95 | 99.2 | 99.2 | 99.2 | 99.2 | 5 | 4 960 | 1
| СберИОС607 | 24.04.2024 18:40:04 | 114.7 | −4.4 | −3.69% | 119.1 | 114.7 | 114.7 | 114.7 | 114.7 | 1 | 1 147 | 1
| СберИОС608 | 24.04.2024 18:48:21 | N/A | | | 101.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС609 | 24.04.2024 18:50:01 | 93.6 | −2.5 | −2.60% | 96.1 | 93.61 | 93.6 | 93.64 | 93.6 | 2 924 | 2 736 865 | 7
| СберИОС610 | 24.04.2024 18:50:02 | 97.1 | −1 | −1.02% | 98.1 | 97.11 | 97.1 | 97.11 | 97.77 | 743 | 721 453 | 2
| СберИОС611 | 24.04.2024 18:48:22 | 100.9 | −1 | −0.98% | 101.9 | 100.9 | 100.9 | 100.9 | 100.9 | 1 | 1 009 | 1
| СберИОС612 | 24.04.2024 18:50:02 | 94.62 | −1.49 | −1.55% | 96.11 | 94.61 | 94.6 | 94.63 | 94.6 | 451 | 426 668 | 7
| СберИОС613 | 24.04.2024 18:48:22 | 98.6 | −0.7 | −0.70% | 99.3 | 98.6 | 98.6 | 98.6 | 98.6 | 1 | 986 | 1
| СберИОС614 | 24.04.2024 18:39:59 | 106.6 | −4.6 | −4.14% | 111.2 | 106.6 | 106.6 | 106.6 | 106.6 | 1 | 1 066 | 1
| СберИОС615 | 24.04.2024 18:50:02 | 97.56 | −7.44 | −7.09% | 105 | 97.31 | 96 | 97.56 | 96.36 | 2 687 | 2 579 549 | 6
| СберИОС616 | 24.04.2024 18:50:02 | 95.01 | −11.99 | −11.21% | 107 | 96.41 | 95.01 | 96.41 | 95.48 | 3 | 2 864 | 2
| СберИОС91 | 24.04.2024 18:40:00 | N/A | | | 114.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС95 | 24.04.2024 18:40:02 | N/A | | | 113.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СвердлОб10 | 24.04.2024 18:48:20 | 95.1 | +0.24 | +0.25% | 94.86 | 94.99 | 94.21 | 95.1 | 94.98 | 708 | 268 988 | 35
| СвердлОб3 | 24.04.2024 18:50:00 | 97.2 | +0.05 | +0.05% | 97.15 | 97.34 | 97.16 | 97.35 | 97.22 | 3 508 | 682 094 | 35
| СвердлОб4 | 24.04.2024 18:48:20 | 93.52 | −0.34 | −0.36% | 93.86 | 93.87 | 93.3 | 93.99 | 93.82 | 93 | 34 899 | 42
| СвердлОбл5 | 24.04.2024 18:50:00 | 92.95 | −0.04 | −0.04% | 92.99 | 92.8 | 92.8 | 93.19 | 92.97 | 52 | 9 669 | 15
| СвердлОбл6 | 24.04.2024 18:48:20 | 89.42 | +0.54 | +0.61% | 88.88 | 89.42 | 88.28 | 89.42 | 89.09 | 15 | 10 023 | 9
| СвердлОбл7 | 24.04.2024 18:48:20 | 94.48 | +0.09 | +0.10% | 94.39 | 94.69 | 94.21 | 94.69 | 94.33 | 22 | 15 565 | 10
| СвердлОбл8 | 24.04.2024 18:50:00 | 88.15 | −0.05 | −0.06% | 88.2 | 88.13 | 87.45 | 88.15 | 87.86 | 30 | 26 357 | 18
| СвердлОбл9 | 24.04.2024 18:48:20 | 86.65 | −0.55 | −0.63% | 87.2 | 87.4 | 86.59 | 87.4 | 86.99 | 26 | 18 093 | 10
| Светофор | 24.04.2024 18:50:02 | 27.9 | −0.45 | −1.59% | 28.35 | 28.4 | 27.45 | 28.65 | 28 | 172 435 | 4 832 237 | 1 389
| СветофорП2 | 24.04.2024 18:48:20 | 96.9 | 0 | 0% | 96.9 | 96.9 | 96.84 | 96.99 | 96.94 | 33 | 22 394 | 15
| СГБ 01 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| СГБ 02 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| СГБ 03 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| СГтранс1Р1 | 24.04.2024 18:50:01 | 96.55 | −0.34 | −0.35% | 96.89 | 96.89 | 95.55 | 97.7 | 96.6 | 10 903 | 10 531 866 | 288
| СДЭКГлБП01 | 24.04.2024 18:50:01 | 90.54 | −0.05 | −0.06% | 90.59 | 90.72 | 90.43 | 90.72 | 90.47 | 364 | 329 310 | 48
| СеверстБ06 | 24.04.2024 18:50:00 | 91.48 | −0.11 | −0.12% | 91.59 | 91.91 | 91.23 | 91.91 | 91.36 | 285 | 260 373 | 86
| СеверстБ07 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СевСт-ао | 24.04.2024 23:50:03 | 1 864 | +7.4 | +0.40% | 1 856.6 | 1 860.4 | 1 856 | 1 878.4 | 1 868.2 | 646 644 | 1 208 080 041 | 21 809
| Сегежа | 24.04.2024 23:50:03 | 3.845 | +0.031 | +0.81% | 3.814 | 3.814 | 3.791 | 3.985 | 3.898 | 416 349 900 | 1 622 811 973 | 50 126
| Сегежа2P1R | 24.04.2024 18:50:01 | 92.79 | −0.26 | −0.28% | 93.05 | 93.15 | 92.54 | 93.15 | 92.97 | 10 194 | 9 476 864 | 202
| Сегежа2P2R | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сегежа2P3R | 24.04.2024 18:50:01 | 99.54 | −0.15 | −0.15% | 99.69 | 99.7 | 99.21 | 99.7 | 99.42 | 441 | 438 447 | 91
| Сегежа2P4R | 24.04.2024 18:50:01 | 97.43 | −0.62 | −0.63% | 98.05 | 98.03 | 97.01 | 98.3 | 97.57 | 423 | 412 703 | 51
| Сегежа2P5R | 24.04.2024 18:50:01 | 78.99 | +0.5 | +0.64% | 78.49 | 78.55 | 78.2 | 79.34 | 78.53 | 28 379 | 22 286 195 | 688
| Сегежа2P6R | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сегежа3P1R | 24.04.2024 18:48:21 | 83.5 | −0.0233 | −0.03% | 83.5233 | 83.5001 | 83.5 | 84.7332 | 84.1626 | 22 | 237 263 | 14
| Сегежа3P2R | 24.04.2024 18:50:01 | 87.02 | −0.22 | −0.25% | 87.24 | 87.25 | 86.36 | 87.55 | 87.23 | 4 388 | 3 827 809 | 302
| Сегежа3P3R | 24.04.2024 18:48:21 | 99.6 | +0.47 | +0.47% | 99.13 | 99.24 | 99.21 | 99.6 | 99.34 | 740 | 735 089 | 41
| Сегежа3P4R | 24.04.2024 18:50:02 | 100.82 | −0.09 | −0.09% | 100.91 | 100.52 | 100.5 | 100.89 | 100.67 | 296 | 297 980 | 28
| СейфФин1P1 | 24.04.2024 18:50:02 | N/A | | | 100.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Селигдар | 24.04.2024 23:50:03 | 74.08 | +0.03 | +0.04% | 74.05 | 74.61 | 73.53 | 74.61 | 74.09 | 1 648 420 | 122 131 132 | 6 187
| Селигдар1Р | 24.04.2024 18:50:01 | 93.69 | −0.1 | −0.11% | 93.79 | 93.88 | 93.4 | 94 | 93.68 | 2 397 | 2 245 394 | 308
| СЕЛЛСерв01 | 24.04.2024 18:50:01 | 99.83 | −0.16 | −0.16% | 99.99 | 99.98 | 99.46 | 99.98 | 99.78 | 32 | 31 931 | 12
| СЕЛЛСерв02 | 24.04.2024 18:48:21 | 97.05 | −0.2 | −0.21% | 97.25 | 97.73 | 97.05 | 97.73 | 97.44 | 190 | 185 128 | 52
| СЕЛЛСерв1 | 24.04.2024 18:50:01 | 101.16 | −0.11 | −0.11% | 101.27 | 101.29 | 101.04 | 101.3 | 101.16 | 1 381 | 1 398 028 | 217
| СЕРГВ БО-1 | 24.04.2024 18:50:02 | 101.73 | +0.06 | +0.06% | 101.67 | 101.7 | 101.51 | 101.74 | 101.7 | 460 | 467 814 | 65
| СЗКК 03 | 24.04.2024 18:48:20 | N/A | | | 96.52 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СЗКК 04 | 24.04.2024 18:50:00 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СИБАВТО1Р1 | 24.04.2024 18:48:21 | 100.39 | −0.2 | −0.20% | 100.59 | 100.27 | 100 | 100.69 | 100.35 | 448 | 449 579 | 71
| СИБАВТО1Р2 | 24.04.2024 18:50:01 | 95.16 | +0.12 | +0.13% | 95.04 | 95.89 | 94.74 | 95.89 | 95.2 | 90 | 85 681 | 28
| СИБАВТО1Р3 | 24.04.2024 18:50:01 | 100.74 | −0.09 | −0.09% | 100.83 | 100.88 | 100.7 | 100.88 | 100.8 | 1 990 | 2 005 950 | 168
| СибКХП 1P1 | 24.04.2024 18:48:20 | 100.68 | +0.18 | +0.18% | 100.5 | 100.51 | 100.51 | 100.68 | 100.54 | 61 | 61 329 | 9
| СибКХП 1P2 | 24.04.2024 18:50:01 | 100.26 | +0.2 | +0.20% | 100.06 | 100.01 | 100.01 | 100.35 | 100.21 | 290 | 290 608 | 40
| СибСтекП02 | 24.04.2024 18:48:20 | 97.32 | +0.04 | +0.04% | 97.28 | 96.81 | 96.81 | 97.77 | 97.58 | 30 | 248 835 | 14
| СибСтекП03 | 24.04.2024 18:48:21 | 99.9 | −0.15 | −0.15% | 100.05 | 100.2 | 99.75 | 100.2 | 99.85 | 952 | 950 614 | 110
| СибСтекП04 | 24.04.2024 18:48:21 | 99.61 | −0.28 | −0.28% | 99.89 | 99.93 | 99.6 | 99.93 | 99.71 | 531 | 529 482 | 107
| СибурХ Б03 | 24.04.2024 18:50:01 | 92.91 | +0.35 | +0.38% | 92.56 | 92.84 | 92.84 | 92.92 | 92.91 | 24 | 22 298 | 6
| СибурХ1Р01 | 24.04.2024 18:50:01 | 92.39 | +0.2 | +0.22% | 92.19 | 92.13 | 92.13 | 92.62 | 92.53 | 217 | 200 792 | 24
| СибурХБО06 | 23.04.2024 18:48:36 | N/A | | | 97.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО07 | 16.04.2024 17:00:34 | N/A | | | 92.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО08 | 17.04.2024 13:46:23 | N/A | | | 88.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО09 | 23.04.2024 18:50:00 | N/A | | | 84.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО10 | 23.04.2024 18:50:00 | N/A | | | 80.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО11 | 23.04.2024 18:50:00 | N/A | | | 76.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО12 | 03.04.2024 18:48:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО13 | 18.01.2024 18:48:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО14 | 08.04.2024 18:48:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибЭнМаш01 | 24.04.2024 18:48:21 | 98.92 | +0.01 | +0.01% | 98.91 | 99.02 | 98.77 | 99.02 | 98.9 | 41 | 40 549 | 5
| СИЛ 1P03 | 24.04.2024 18:50:02 | 96.36 | +0.35 | +0.36% | 96.01 | 96.35 | 96.02 | 96.36 | 96.31 | 14 | 4 213 | 5
| СИМПЛСК1Р1 | 24.04.2024 18:50:01 | 100 | +0.01 | +0.01% | 99.99 | 100.01 | 99.93 | 100.01 | 99.99 | 1 225 | 1 224 900 | 35
| Систем1P10 | 24.04.2024 18:50:00 | 92.6 | −0.18 | −0.19% | 92.78 | 92.99 | 92.24 | 93.07 | 92.49 | 1 422 | 1 315 174 | 115
| Систем1P11 | 24.04.2024 18:50:00 | 89.16 | −0.68 | −0.76% | 89.84 | 89.99 | 88.51 | 89.99 | 89.21 | 643 | 573 594 | 90
| Систем1P12 | 24.04.2024 18:48:20 | 95.76 | +0.1 | +0.10% | 95.66 | 95.73 | 95.51 | 95.76 | 95.72 | 1 936 | 1 853 126 | 100
| Систем1P13 | 24.04.2024 18:46:37 | 99.1 | −0.14 | −0.14% | 99.24 | 99.07 | 99.07 | 99.28 | 99.19 | 335 | 332 276 | 42
| Систем1P14 | 24.04.2024 18:50:00 | 89.27 | −0.26 | −0.29% | 89.53 | 89.59 | 88.81 | 89.6 | 88.94 | 993 | 883 187 | 41
| Систем1P15 | 24.04.2024 18:48:20 | 96.75 | +0.16 | +0.17% | 96.59 | 96.61 | 96.6 | 96.87 | 96.69 | 771 | 745 474 | 45
| Систем1P16 | 24.04.2024 18:48:20 | 89.6 | +0.03 | +0.03% | 89.57 | 88.58 | 88.55 | 89.6 | 89.02 | 19 | 16 914 | 9
| Систем1P17 | 24.04.2024 18:50:00 | 90.42 | −0.07 | −0.08% | 90.49 | 90.32 | 90.32 | 90.6 | 90.42 | 1 831 | 1 655 567 | 50
| Систем1P18 | 24.04.2024 18:48:20 | 98.85 | +0.03 | +0.03% | 98.82 | 98.47 | 98.47 | 98.85 | 98.7 | 96 | 94 752 | 13
| Систем1P19 | 24.04.2024 18:50:01 | 93.99 | +0.64 | +0.69% | 93.35 | 93.56 | 93.37 | 93.99 | 93.86 | 1 046 | 981 726 | 29
| Систем1P20 | 24.04.2024 18:50:01 | 87.04 | −0.22 | −0.25% | 87.26 | 87.24 | 86.77 | 87.24 | 87.16 | 168 | 146 433 | 27
| Систем1P21 | 24.04.2024 18:50:01 | 87.29 | +0.03 | +0.03% | 87.26 | 87.4 | 87.17 | 87.4 | 87.45 | 623 | 543 160 | 61
| Систем1P22 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Систем1P23 | 24.04.2024 18:50:01 | 90.71 | −0.27 | −0.30% | 90.98 | 90.99 | 90.71 | 90.99 | 90.81 | 1 581 | 1 435 679 | 41
| Систем1P24 | 24.04.2024 18:50:01 | 91.85 | −0.25 | −0.27% | 92.1 | 91.7 | 91.69 | 92.01 | 91.91 | 14 975 | 13 763 671 | 37
| Систем1P26 | 24.04.2024 18:50:01 | 99.93 | +0.03 | +0.03% | 99.9 | 99.99 | 99.8 | 99.99 | 99.81 | 5 035 | 5 028 595 | 251
| Систем1P27 | 24.04.2024 18:50:01 | 99.9 | −0.06 | −0.06% | 99.96 | 99.95 | 99.88 | 99.95 | 99.9 | 162 | 161 845 | 34
| Систем1P28 | 24.04.2024 18:50:01 | 99.9 | −0.05 | −0.05% | 99.95 | 99.81 | 99.6 | 99.91 | 99.62 | 212 248 | 211 438 611 | 202
| Система ао | 24.04.2024 23:50:03 | 25.906 | −0.383 | −1.46% | 26.289 | 26.3 | 25.61 | 26.557 | 25.916 | 121 705 200 | 3 154 160 093 | 50 913
| Система1P8 | 24.04.2024 18:48:20 | 98 | +0.36 | +0.37% | 97.64 | 97.21 | 97.21 | 98.01 | 97.84 | 185 | 181 005 | 20
| Система1P9 | 24.04.2024 18:48:20 | 92.89 | −0.01 | −0.01% | 92.9 | 93.03 | 92.82 | 93.03 | 92.96 | 86 | 79 949 | 20
| СистемБ1P1 | 24.04.2024 18:48:20 | 94.24 | −0.28 | −0.30% | 94.52 | 94.21 | 94.19 | 94.73 | 94.42 | 72 | 67 979 | 14
| СистемБ1P2 | 24.04.2024 18:40:02 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СистемБ1P4 | 24.04.2024 18:50:00 | 98.99 | 0 | 0% | 98.99 | 99 | 98.71 | 99 | 98.88 | 187 | 184 906 | 20
| СистемБ1P5 | 24.04.2024 18:50:00 | 100 | 0 | 0% | 100 | 100 | 99.58 | 100.18 | 100.09 | 103 | 103 093 | 25
| СистемБ1P6 | 24.04.2024 18:50:00 | 90.2 | −0.2 | −0.22% | 90.4 | 89.87 | 89.87 | 90.22 | 90.13 | 81 | 73 008 | 20
| СистемБ1P7 | 24.04.2024 18:50:00 | 89.73 | −0.27 | −0.30% | 90 | 89.98 | 89.65 | 90.13 | 89.9 | 542 | 487 264 | 67
| Ситимат01 | 24.04.2024 18:40:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ситимат02 | 19.01.2024 18:40:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматБ1 | 28.09.2023 16:35:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматБ2 | 29.11.2023 15:06:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматНН | 17.04.2024 18:40:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитимЮгра1 | 24.04.2024 18:48:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СКБФ 01 | 24.04.2024 18:50:01 | 103.35 | +0.05 | +0.05% | 103.3 | 103.3 | 103.04 | 103.39 | 103.18 | 121 | 124 845 | 31
| СКФ 1Р1CNY | 24.04.2024 18:45:16 | 97.4685 | −0.572 | −0.58% | 98.0405 | 97.6169 | 96.6491 | 98.6921 | 98.0565 | 58 | 725 339 | 42
| СКФ ЗО2028 | 24.04.2024 23:50:01 | 94.5 | −0.3001 | −0.32% | 94.8001 | 94.9503 | 94.5 | 94.9503 | 94.743 | 122 | 10 783 271 | 18
| СЛ 002P-01 | 24.04.2024 18:50:01 | 94.14 | −0.22 | −0.23% | 94.36 | 94.36 | 93.95 | 94.44 | 94.14 | 2 645 | 2 489 901 | 283
| Славнеф1Р1 | 24.04.2024 18:50:00 | 90.5 | −0.5 | −0.55% | 91 | 90.51 | 90.5 | 90.51 | 90.5 | 85 | 76 926 | 5
| Славнеф1Р2 | 24.04.2024 18:48:20 | N/A | | | 94.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф1Р3 | 24.04.2024 18:48:20 | N/A | | | 94.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р1 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р2 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р3 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р4 | 24.04.2024 18:48:21 | 95.34 | −0.26 | −0.27% | 95.6 | 95.1 | 94.72 | 95.37 | 95.18 | 108 | 102 799 | 18
| Славн-ЯНОС | 24.04.2024 18:50:02 | 27.8 | −0.05 | −0.18% | 27.85 | 27.9 | 27.7 | 27.9 | 27.8 | 7 400 | 205 715 | 25
| СлавЭКО1Р1 | 24.04.2024 18:50:01 | 95.37 | −0.46 | −0.48% | 95.83 | 95.96 | 94.7 | 95.97 | 95.22 | 1 650 | 1 571 170 | 162
| Слав-ЯНОСп | 24.04.2024 18:50:02 | 17.12 | −0.16 | −0.93% | 17.28 | 17.28 | 17.06 | 17.32 | 17.16 | 27 100 | 465 128 | 71
| СМАК БП01 | 24.04.2024 18:48:20 | 98 | −0.9 | −0.91% | 98.9 | 98.22 | 98 | 98.25 | 98.16 | 9 | 26 502 | 4
| СМАК БП02 | 24.04.2024 18:48:21 | 96.9 | +1.13 | +1.18% | 95.77 | 95.31 | 95.05 | 96.94 | 95.71 | 52 | 49 772 | 16
| СмартФ1Р01 | 24.04.2024 18:50:01 | 95.29 | −0.2 | −0.21% | 95.49 | 95.48 | 94.92 | 95.48 | 95.12 | 443 | 421 368 | 73
| СмартФ1Р02 | 24.04.2024 18:48:21 | 100.36 | −0.37 | −0.37% | 100.73 | 100.5 | 100.32 | 100.9 | 100.44 | 1 195 | 1 200 254 | 145
| 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 | 24.04.2024 18:50:02 | 103.84 | −0.06 | −0.06% | 103.9 | 103.87 | 103.51 | 104.12 | 103.83 | 666 | 691 499 | 83
| СНХТ БО-03 | 24.04.2024 18:50:02 | 100.01 | +0.11 | +0.11% | 99.9 | 99.9 | 99.8 | 100.1 | 99.88 | 948 | 946 885 | 89
| СОБИЛИЗ1Р1 | 24.04.2024 18:48:21 | 99.71 | −0.14 | −0.14% | 99.85 | 99.93 | 99.13 | 99.93 | 99.55 | 126 | 68 986 | 51
| СОБИЛИЗ1Р2 | 24.04.2024 18:50:01 | 96.84 | −0.21 | −0.22% | 97.05 | 97.07 | 96.04 | 97.09 | 96.51 | 444 | 325 667 | 96
| СОБИЛИЗ1Р3 | 24.04.2024 18:50:01 | 99.37 | +0.04 | +0.04% | 99.33 | 99.51 | 99.15 | 99.51 | 99.33 | 596 | 556 488 | 114
| СОБИЛИЗ1Р4 | 24.04.2024 18:50:01 | 100.47 | −0.36 | −0.36% | 100.83 | 100.9 | 100.28 | 100.9 | 100.53 | 1 126 | 1 097 965 | 159
| СовкмЛ П05 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмЛ П06 | 24.04.2024 18:50:01 | 93.88 | −0.12 | −0.13% | 94 | 93.46 | 93.46 | 94.22 | 93.47 | 101 | 94 406 | 5
| Совком 1В2 | 24.04.2024 18:48:20 | N/A | | | 87.9999 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совком 2В3 | 24.04.2024 18:48:20 | N/A | | | 105.3955 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совком БО5 | 24.04.2024 18:50:00 | 100.2 | −0.01 | −0.01% | 100.21 | 100.21 | 100.2 | 100.27 | 100.21 | 28 | 28 058 | 5
| Совкомбанк | 24.04.2024 23:50:03 | 19.035 | +0.05 | +0.26% | 18.985 | 18.99 | 18.84 | 19.115 | 19 | 11 485 100 | 218 205 531 | 7 582
| СовкомБОП1 | 24.04.2024 18:50:00 | 100.1 | +0.24 | +0.24% | 99.86 | 100 | 100 | 100.1 | 100.08 | 11 | 11 009 | 5
| СовкомБОП2 | 24.04.2024 18:48:20 | 100.01 | −0.5 | −0.50% | 100.51 | 99.9 | 99.89 | 101 | 100.32 | 39 | 39 127 | 18
| СовкомБОП4 | 24.04.2024 18:50:01 | 97.44 | +0.2 | +0.21% | 97.24 | 97.45 | 97.3 | 97.59 | 97.48 | 2 277 | 2 219 571 | 94
| СовкомЗО-1 | 24.04.2024 23:50:01 | 92.5997 | +1.1247 | +1.23% | 91.475 | 92.4295 | 92.1839 | 92.5997 | 92.4415 | 8 | 689 922 | 7
| СовкомЗО-2 | 24.04.2024 23:50:01 | 96.6698 | +0.6933 | +0.72% | 95.9765 | 96.869 | 96.6698 | 96.87 | 96.836 | 6 | 542 040 | 5
| СовкомЗО-3 | 24.04.2024 23:50:01 | N/A | | | 35.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкомЗО-4 | 24.04.2024 18:48:21 | 101.4941 | +0.0141 | +0.01% | 101.48 | 101.7499 | 101.4938 | 101.7499 | 101.5579 | 4 | 378 981 | 4
| СовкомТ2-1 | 23.04.2024 18:40:03 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совкомфлот | 24.04.2024 23:50:03 | 133.13 | −0.38 | −0.28% | 133.51 | 133.5 | 131.7 | 134.7 | 133.03 | 5 644 290 | 751 014 543 | 19 366
| СоврАрБиз2 | 24.04.2024 18:50:04 | N/A | | | 180 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СоврАрБиз3 | 24.04.2024 18:45:01 | 780 | +5 | +0.65% | 775 | 780 | 770 | 780 | 780 | 391 | 304 175 | 11
| Солид БО-2 | 24.04.2024 18:40:02 | N/A | | | 108 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СолидРент2 | 07.04.2023 18:08:53 | N/A | | | 4 520 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СОЛЛЕРС | 24.04.2024 23:50:03 | 830.5 | −6.5 | −0.78% | 837 | 838.5 | 825 | 840.5 | 832.5 | 65 579 | 54 610 773 | 3 253
| СолЛиз БО1 | 24.04.2024 18:50:02 | 99.9 | −0.09 | −0.09% | 99.99 | 100 | 99.9 | 100 | 99.99 | 430 | 429 976 | 5
| СолЛиз БО2 | 24.04.2024 18:48:42 | 100.09 | +0.04 | +0.04% | 100.05 | 100.03 | 99.98 | 100.1 | 100 | 25 123 | 25 123 471 | 138
| СолЛиз01 | 24.04.2024 18:48:42 | 96.09 | +0.04 | +0.04% | 96.05 | 96 | 96 | 96.09 | 96 | 47 | 29 329 | 5
| СолЛизБО07 | 24.04.2024 18:48:42 | 96.34 | −0.29 | −0.30% | 96.63 | 96.75 | 95.91 | 96.76 | 96.3 | 280 | 229 186 | 54
| СОЛСВЕТ1Р1 | 24.04.2024 18:50:01 | 99.96 | −0.04 | −0.04% | 100 | 100 | 99.53 | 100.28 | 99.93 | 2 969 | 2 966 919 | 419
| СолтонБО01 | 24.04.2024 18:50:02 | 100.07 | +0.01 | +0.01% | 100.06 | 100.08 | 100.03 | 100.08 | 100.06 | 454 | 454 278 | 36
| СОПФ ФПФ 1 | 24.04.2024 18:50:00 | N/A | | | 85.12 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Соц.разв01 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Соц.разв02 | 24.04.2024 18:50:00 | 102.99 | +0.8 | +0.78% | 102.19 | 102.45 | 102.45 | 102.99 | 102.85 | 4 | 2 154 | 4
| СПБ Биржа | 24.04.2024 23:50:03 | 106.5 | −2.9 | −2.65% | 109.4 | 109.2 | 103.5 | 110.1 | 106 | 1 854 921 | 196 622 284 | 14 225
| СПбГО35001 | 24.04.2024 18:50:00 | 96 | 0 | 0% | 96 | 95.99 | 95.78 | 96 | 95.98 | 701 | 672 796 | 58
| СПбГО35002 | 24.04.2024 18:50:00 | 88.29 | +0.23 | +0.26% | 88.06 | 88.3 | 88.08 | 88.3 | 88.2 | 30 | 13 231 | 18
| СПбГО35003 | 24.04.2024 18:50:00 | 84.26 | +0.07 | +0.08% | 84.19 | 84.49 | 83.93 | 84.7 | 84.28 | 103 | 60 769 | 26
| СПбГО35004 | 24.04.2024 18:50:01 | 98.76 | +0.44 | +0.45% | 98.32 | 99.6 | 75.05 | 99.6 | 85.67 | 9 | 7 710 | 9
| СПМК БО-01 | 24.04.2024 18:50:01 | 100.3 | −0.15 | −0.15% | 100.45 | 100.43 | 100.05 | 100.43 | 100.29 | 980 | 982 842 | 106
| СПМК БО-02 | 24.04.2024 18:50:01 | 95.26 | +0.27 | +0.28% | 94.99 | 94.74 | 94.49 | 95.61 | 94.91 | 3 181 | 3 019 165 | 137
| СПРИНТ-01 | 24.04.2024 18:50:02 | 101 | +0.13 | +0.13% | 100.87 | 100.8 | 100.8 | 101.41 | 101.11 | 6 469 | 6 541 013 | 443
| СтаврКрай4 | 24.04.2024 18:50:00 | 88.91 | −0.09 | −0.10% | 89 | 89.2 | 88.9 | 89.2 | 88.98 | 14 | 9 343 | 4
| СтаврЭнСб | 24.04.2024 18:50:02 | 3.405 | +0.065 | +1.95% | 3.34 | 3.355 | 3.315 | 3.8 | 3.53 | 8 561 000 | 30 215 840 | 2 238
| СтаврЭнСбп | 24.04.2024 18:50:02 | 2.934 | −0.016 | −0.54% | 2.95 | 2.952 | 2.908 | 3.16 | 3.042 | 7 301 000 | 22 210 296 | 1 313
| СТГ | 24.04.2024 23:50:03 | 2.488 | −0.0185 | −0.74% | 2.5065 | 2.5125 | 2.455 | 2.5465 | 2.496 | 16 387 900 | 40 902 032 | 4 243
| СТМ 1P1 | 24.04.2024 18:50:01 | 99.35 | −0.01 | −0.01% | 99.36 | 99.1 | 99.1 | 99.49 | 99.35 | 56 237 | 55 871 377 | 124
| СТМ 1P2 | 24.04.2024 18:48:21 | 86.3 | +0.03 | +0.03% | 86.27 | 86.29 | 86.07 | 86.34 | 86.24 | 1 878 | 1 619 604 | 169
| СТМ 1P3 | 24.04.2024 18:48:21 | 93.73 | +0.23 | +0.25% | 93.5 | 93.87 | 93.38 | 93.87 | 93.54 | 380 | 355 450 | 101
| СТМ 1P4 | 24.04.2024 18:50:02 | 99.9 | +0.19 | +0.19% | 99.71 | 99.9 | 99.73 | 100 | 99.9 | 7 207 | 7 200 062 | 145
| СтражУрСод | 24.04.2024 18:50:04 | N/A | | | 34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Страна 01 | 24.04.2024 18:48:21 | 98.78 | +0.15 | +0.15% | 98.63 | 98.64 | 98.61 | 98.79 | 98.64 | 490 | 483 327 | 21
| Страна 02 | 24.04.2024 18:50:01 | 97.21 | −0.4 | −0.41% | 97.61 | 97.85 | 96.98 | 97.85 | 97.26 | 386 | 375 412 | 99
| Сургнфгз | 24.04.2024 23:50:03 | 33.02 | −0.415 | −1.24% | 33.435 | 33.56 | 32.9 | 33.88 | 33.28 | 106 805 700 | 3 554 951 045 | 44 210
| Сургнфгз-п | 24.04.2024 23:50:03 | 66.825 | −0.315 | −0.47% | 67.14 | 67.3 | 66.59 | 67.31 | 66.905 | 16 365 400 | 1 094 977 341 | 16 224
| СУЭК-Ф1P3R | 24.04.2024 18:48:20 | 95.57 | +0.83 | +0.88% | 94.74 | 92.63 | 92.63 | 95.57 | 93.42 | 122 | 113 971 | 42
| СУЭК-Ф1P5R | 24.04.2024 18:48:20 | 93.89 | −0.12 | −0.13% | 94.01 | 94.01 | 93.72 | 94.24 | 93.83 | 122 | 114 475 | 24
| СУЭК-Ф1P6R | 24.04.2024 18:50:00 | 100 | 0 | 0% | 100 | 99.63 | 99.62 | 100 | 99.99 | 180 | 179 978 | 13
| СУЭК-Ф1P7R | 24.04.2024 18:48:21 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сферфин1P1 | 24.04.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сферфин1P2 | 24.04.2024 18:50:00 | N/A | | | 99.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сферфин1P3 | 24.04.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФНАрБиз7 | 24.04.2024 18:45:01 | 80 200 | −1 200 | −1.47% | 81 400 | 81 000 | 80 000 | 81 400 | 80 800 | 111 | 8 961 800 | 67
| СФНАрБизн | 24.04.2024 18:50:04 | N/A | | | 440 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 05 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 06 | 25.01.2024 18:48:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 07 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 08 | 24.04.2024 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 09 | 01.02.2024 18:48:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 10 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 11 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 12 | 29.12.2023 18:48:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 13 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 14 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 15 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 16 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 17 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 18 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 19 | 24.04.2024 18:48:20 | 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 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО СБ 01 | 24.04.2024 18:50:00 | N/A | | | 95.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО СФ 01 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФОТЕМП 01 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СЭЗ 1P2 | 24.04.2024 18:48:20 | 89.07 | +0.16 | +0.18% | 88.91 | 88.99 | 88.58 | 90.46 | 89.2 | 625 | 557 507 | 57
| СэтлГрБ1P4 | 24.04.2024 18:50:01 | 94.4 | −0.09 | −0.10% | 94.49 | 94.48 | 94.4 | 94.49 | 94.48 | 519 | 490 367 | 60
| СэтлГрБ2P1 | 24.04.2024 18:50:01 | 95.58 | −0.45 | −0.47% | 96.03 | 96.13 | 95.39 | 96.17 | 95.93 | 2 385 | 2 279 198 | 271
| СэтлГрБ2P2 | 24.04.2024 18:50:01 | 93.94 | +0.06 | +0.06% | 93.88 | 93.87 | 93.8 | 94 | 93.91 | 2 428 | 2 280 162 | 342
| СэтлГрБ2P3 | 24.04.2024 18:50:02 | 98.87 | +0.05 | +0.05% | 98.82 | 99 | 98.73 | 99.1 | 98.92 | 18 051 | 17 855 903 | 425
| Т1 001Р-01 | 24.04.2024 18:48:21 | 99.75 | −0.25 | −0.25% | 100 | 100 | 99.5 | 100 | 99.82 | 839 | 837 490 | 118
| ТАЛАНФБ1P3 | 24.04.2024 18:48:21 | 96.79 | −0.03 | −0.03% | 96.82 | 96.77 | 96.61 | 96.99 | 96.72 | 409 | 395 594 | 36
| ТамбовОб17 | 24.04.2024 18:48:20 | 91.15 | +0.02 | +0.02% | 91.13 | 91.1 | 91.1 | 91.15 | 91.13 | 19 | 12 120 | 12
| ТамбовОбл3 | 24.04.2024 18:48:20 | 98.99 | 0 | 0% | 98.99 | 98.47 | 98.47 | 98.99 | 98.78 | 16 | 3 951 | 7
| ТамбЭнСб | 24.04.2024 18:50:02 | 2.63 | +0.004 | +0.15% | 2.626 | 2.6 | 2.6 | 2.742 | 2.656 | 1 602 000 | 4 253 610 | 277
| ТамбЭнСб-п | 24.04.2024 18:45:08 | 1.39 | +0.018 | +1.31% | 1.372 | 1.366 | 1.366 | 1.398 | 1.384 | 750 000 | 1 037 280 | 64
| Татнфт 3ао | 24.04.2024 23:50:03 | 717.6 | −2 | −0.28% | 719.6 | 720 | 716.3 | 724 | 719.3 | 1 473 905 | 1 060 179 804 | 20 705
| Татнфт 3ап | 24.04.2024 23:50:03 | 720.5 | −1.8 | −0.25% | 722.3 | 722.4 | 716.3 | 726 | 720 | 484 564 | 348 929 038 | 12 692
| Татнхим 02 | 24.04.2024 18:48:21 | 99.53 | −0.07 | −0.07% | 99.6 | 99.59 | 99.46 | 100.5 | 99.77 | 1 966 | 980 691 | 40
| ТатнхимP01 | 24.04.2024 18:50:01 | 99.36 | −0.17 | −0.17% | 99.53 | 99.53 | 99.16 | 99.54 | 99.4 | 273 | 271 370 | 42
| ТатнхимP02 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| Таттел. ао | 24.04.2024 18:50:02 | 1.0905 | −0.0125 | −1.13% | 1.103 | 1.1085 | 1.0885 | 1.1085 | 1.096 | 12 638 000 | 13 854 185 | 1 128
| ТГК-1 | 24.04.2024 23:50:03 | 0.009702 | −0.000008 | −0.08% | 0.00971 | 0.009702 | 0.00968 | 0.009826 | 0.009758 | 7 278 100 000 | 71 015 577 | 2 828
| ТГК-14 | 24.04.2024 18:50:02 | 0.01591 | +0.00012 | +0.76% | 0.01579 | 0.01582 | 0.01527 | 0.01631 | 0.01585 | 6 763 300 000 | 107 193 275 | 5 248
| ТГК-14 1Р1 | 24.04.2024 18:48:21 | 97.85 | +0.02 | +0.02% | 97.83 | 98.13 | 97.7 | 98.14 | 97.86 | 2 068 | 2 023 749 | 328
| ТГК-14 1Р2 | 24.04.2024 18:50:01 | 95.47 | −0.12 | −0.13% | 95.59 | 95.59 | 95.46 | 95.78 | 95.64 | 757 | 724 020 | 85
| ТГК-1БО1P1 | 24.04.2024 18:48:21 | N/A | | | 92.37 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТГК-2 | 24.04.2024 18:45:21 | 0.01372 | −0.00008 | −0.58% | 0.0138 | 0.013885 | 0.01351 | 0.014245 | 0.013895 | 4 032 000 000 | 56 032 735 | 1 644
| ТГК-2 ап | 24.04.2024 18:50:02 | 0.02085 | +0.00068 | +3.37% | 0.02017 | 0.02011 | 0.02011 | 0.0225 | 0.02147 | 5 875 100 000 | 126 115 511 | 6 294
| Телеграф | 24.04.2024 18:50:02 | 18.34 | +0.56 | +3.15% | 17.78 | 17.86 | 17.5 | 18.48 | 18.06 | 3 142 000 | 56 720 310 | 3 008
| Телеграф-п | 24.04.2024 18:50:02 | 11.7 | +0.02 | +0.17% | 11.68 | 11.68 | 11.62 | 11.9 | 11.72 | 649 300 | 7 610 212 | 574
| ТелХолБ2-2 | 24.04.2024 18:50:01 | 97.97 | +0.17 | +0.17% | 97.8 | 97.8 | 97.51 | 98 | 98 | 8 711 | 8 536 545 | 65
| ТелХолБ2-3 | 24.04.2024 18:50:01 | 95.6 | −0.02 | −0.02% | 95.62 | 95.66 | 95.3 | 95.95 | 95.56 | 2 963 | 2 831 372 | 167
| ТелХолБ2-4 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТелХолБ2-5 | 24.04.2024 18:48:21 | 99.96 | −0.04 | −0.04% | 100 | 99.88 | 99.82 | 100.07 | 99.98 | 3 887 | 3 886 073 | 126
| ТелХолБ2-6 | 24.04.2024 18:50:02 | 99.63 | −0.02 | −0.02% | 99.65 | 99.7 | 99.51 | 99.75 | 99.61 | 7 922 | 7 891 076 | 292
| ТЕХЛиз 1P3 | 24.04.2024 18:50:00 | 94.09 | +0.17 | +0.18% | 93.92 | 94 | 93.92 | 94.23 | 94.02 | 289 | 271 732 | 60
| ТЕХЛиз 1P4 | 24.04.2024 18:50:01 | 86.99 | +0.07 | +0.08% | 86.92 | 87.12 | 86.77 | 87.12 | 86.95 | 729 | 633 879 | 96
| ТЕХЛиз 1P5 | 24.04.2024 18:48:21 | 84.3 | −0.1 | −0.12% | 84.4 | 84.54 | 84.22 | 84.54 | 84.4 | 364 | 307 209 | 86
| ТЕХЛиз 1P6 | 24.04.2024 18:50:01 | 101 | +0.1 | +0.10% | 100.9 | 101.1 | 100.55 | 101.3 | 101 | 710 | 717 083 | 118
| ТЕХНЛГ 01 | 24.04.2024 18:50:01 | 101.62 | −0.25 | −0.25% | 101.87 | 102.07 | 101.19 | 102.38 | 102.02 | 943 | 962 070 | 129
| Техпорт01 | 24.04.2024 18:50:01 | 99.7 | −0.05 | −0.05% | 99.75 | 99.7 | 99.7 | 99.8 | 99.75 | 318 | 317 209 | 28
| Техпорт02 | 24.04.2024 18:48:21 | 99.15 | −0.34 | −0.34% | 99.49 | 99.23 | 99.05 | 99.59 | 99.38 | 244 | 242 476 | 45
| Техпорт03 | 24.04.2024 18:50:02 | 100.05 | +0.01 | +0.01% | 100.04 | 100 | 100 | 100.09 | 100.03 | 2 518 | 2 518 853 | 191
| ТЗА ао | 24.04.2024 18:50:02 | 294.5 | −2 | −0.67% | 296.5 | 295 | 292.5 | 299 | 296 | 25 010 | 7 399 495 | 236
| Титан-3 01 | 24.04.2024 18:50:01 | 91.79 | −0.21 | −0.23% | 92 | 93.7 | 90.12 | 94.9 | 91.89 | 1 239 | 206 868 | 87
| Титан-3 02 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-3 03 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-5 А | 24.04.2024 18:50:01 | 93.61 | +0.15 | +0.16% | 93.46 | 93.11 | 92.23 | 93.63 | 93.4 | 3 631 | 2 245 604 | 19
| Титан-5 Б | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-5 В | 03.04.2024 18:48:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКЗамещОбл | 24.04.2024 18:45:01 | 1 213 | −27 | −2.18% | 1 240 | 1 232 | 1 209 | 1 251.5 | 1 222.5 | 2 272 | 2 776 968 | 291
| ТКЗКК ап | 24.04.2024 18:50:02 | 15.5 | −0.1 | −0.64% | 15.6 | 15.76 | 15.4 | 15.76 | 15.56 | 40 000 | 622 192 | 77
| ТКК кл. А1 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКК кл. А2 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКК кл. А3 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКК кл. А4 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКК кл.Б | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКСХолд ао | 24.04.2024 23:50:03 | 3 098 | −5.5 | −0.18% | 3 103.5 | 3 109 | 3 091.5 | 3 120 | 3 102.5 | 525 955 | 1 631 581 710 | 14 972
| ТКХ БО-П02 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТМК 1P03 | 24.04.2024 18:50:01 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТМК ао | 24.04.2024 23:50:03 | 223.3 | −2.92 | −1.29% | 226.22 | 226.06 | 223.16 | 228.14 | 225.34 | 1 313 090 | 295 898 290 | 8 260
| ТМК БО-5 | 24.04.2024 18:48:20 | 97.36 | +0.01 | +0.01% | 97.35 | 97.36 | 97.11 | 97.36 | 97.13 | 50 | 48 563 | 5
| ТМК БО-7 | 24.04.2024 18:48:20 | 95.28 | −0.09 | −0.09% | 95.37 | 95.29 | 94.7 | 95.29 | 94.71 | 3 702 | 3 506 043 | 22
| ТМК ЗО2027 | 24.04.2024 23:50:01 | 95.215 | −0.6544 | −0.68% | 95.8694 | 96.3 | 95.215 | 96.3 | 95.2391 | 45 | 3 998 264 | 4
| ТНСэКубань | 24.04.2024 18:45:21 | 617 | −6 | −0.96% | 623 | 620 | 612 | 626 | 618.5 | 3 210 | 1 986 155 | 177
| ТНСэМаЭл-п | 24.04.2024 18:50:02 | 80.7 | −5.2 | −6.05% | 85.9 | 85.9 | 80.1 | 87.9 | 82.1 | 78 100 | 6 413 240 | 472
| ТНСэнВорон | 24.04.2024 18:50:02 | 659 | −6 | −0.90% | 665 | 663.5 | 658 | 669.5 | 661.5 | 6 640 | 4 393 985 | 292
| ТНСэнВор-п | 24.04.2024 18:50:02 | 199.4 | −6.4 | −3.11% | 205.8 | 207.4 | 197.2 | 208 | 201 | 20 340 | 4 086 538 | 704
| ТНСэнМарЭл | 24.04.2024 18:48:24 | 87.4 | −1.1 | −1.24% | 88.5 | 90.5 | 86.7 | 90.5 | 87.9 | 24 700 | 2 170 930 | 145
| ТНСэнНН ао | 24.04.2024 18:50:02 | 5 260 | −40 | −0.75% | 5 300 | 5 280 | 5 260 | 5 280 | 5 280 | 63 | 332 520 | 13
| ТНСэнНН ап | 24.04.2024 18:50:02 | 1 882 | −2 | −0.11% | 1 884 | 1 886 | 1 850 | 1 904 | 1 876 | 238 | 446 668 | 96
| ТНСэнрг ао | 24.04.2024 18:50:02 | 3 500 | −55 | −1.55% | 3 555 | 3 555 | 3 465 | 3 560 | 3 505 | 418 | 1 465 050 | 170
| ТНСэнРст | 24.04.2024 18:50:02 | 5.27 | −0.38 | −6.73% | 5.65 | 5.65 | 5.24 | 5.75 | 5.35 | 2 274 000 | 12 167 420 | 1 079
| ТНСэнРст-п | 24.04.2024 18:50:02 | 2.486 | −0.194 | −7.24% | 2.68 | 2.8 | 2.456 | 2.91 | 2.586 | 7 137 000 | 18 454 982 | 1 511
| ТНСэнЯр | 24.04.2024 18:50:02 | 1 188 | −40 | −3.26% | 1 228 | 1 236 | 1 182 | 1 236 | 1 200 | 1 170 | 1 404 060 | 97
| ТНСэнЯр-п | 24.04.2024 18:50:02 | 289 | −8 | −2.69% | 297 | 297 | 287.5 | 297 | 290.5 | 1 570 | 456 015 | 63
| ТойотаБ1P5 | 24.04.2024 18:50:01 | 97.18 | +0.55 | +0.57% | 96.63 | 96.45 | 96.45 | 97.2 | 97.2 | 60 184 | 58 498 158 | 40
| ТомскАдм 7 | 24.04.2024 18:50:00 | 97.11 | +0.08 | +0.08% | 97.03 | 97.24 | 96.41 | 97.24 | 97.1 | 3 233 | 1 255 668 | 104
| ТомскАдм 8 | 24.04.2024 18:48:20 | 93.99 | −0.04 | −0.04% | 94.03 | 94 | 93.4 | 94 | 93.7 | 186 | 104 566 | 29
| ТомскОб 62 | 24.04.2024 18:48:20 | 95.85 | −0.27 | −0.28% | 96.12 | 95.32 | 95.32 | 96.5 | 96.15 | 178 | 42 785 | 26
| Томскобл20 | 24.04.2024 18:50:00 | 87.73 | −0.17 | −0.19% | 87.9 | 87.93 | 87.69 | 87.93 | 87.91 | 393 | 276 388 | 18
| ТП Кир 1P1 | 24.04.2024 18:50:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансКо1P1 | 24.04.2024 18:50:00 | 96.5 | −0.3 | −0.31% | 96.8 | 96.7 | 96.37 | 96.7 | 96.5 | 1 054 | 254 276 | 23
| ТрансМ БО1 | 24.04.2024 18:50:01 | 98.68 | −0.08 | −0.08% | 98.76 | 98.32 | 97.35 | 98.7 | 98.33 | 343 | 337 259 | 42
| ТрансМ БО2 | 24.04.2024 18:50:01 | 101.1 | +0.32 | +0.32% | 100.78 | 101.29 | 100.6 | 101.29 | 100.94 | 1 889 | 1 906 703 | 334
| ТрансМ БП2 | 24.04.2024 18:50:01 | 99.86 | −0.23 | −0.23% | 100.09 | 100.09 | 99.83 | 101.48 | 100.5 | 431 | 346 526 | 37
| ТрансмхПБ4 | 24.04.2024 18:50:00 | 95.06 | −0.44 | −0.46% | 95.5 | 95.5 | 94.94 | 95.51 | 95.27 | 48 | 45 731 | 25
| ТрансмхПБ6 | 24.04.2024 18:50:01 | 88 | −0.75 | −0.85% | 88.75 | 89.19 | 87.89 | 89.22 | 88.12 | 360 | 317 230 | 30
| ТрансмхПБ7 | 24.04.2024 18:50:01 | 91.12 | −0.02 | −0.02% | 91.14 | 91.13 | 91.1 | 91.17 | 91.13 | 99 | 90 216 | 20
| Транснф ап | 24.04.2024 23:50:03 | 1 599 | −8 | −0.50% | 1 607 | 1 607.5 | 1 593 | 1 611 | 1 598.5 | 593 360 | 948 598 018 | 15 033
| ТрансФ1P01 | 24.04.2024 18:40:02 | N/A | | | 130 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P02 | 24.04.2024 18:50:00 | N/A | | | 97.26 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P03 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P04 | 24.04.2024 18:50:00 | 88.2 | −0.29 | −0.33% | 88.49 | 88.6 | 88.04 | 88.82 | 88.24 | 829 | 731 475 | 68
| ТрансФ1P05 | 24.04.2024 18:40:02 | N/A | | | 99.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P07 | 24.04.2024 18:50:01 | 96.95 | 0 | 0% | 96.95 | 97.05 | 96.83 | 97.06 | 96.91 | 624 | 604 700 | 65
| ТрансФ1P08 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P09 | 24.04.2024 18:48:21 | N/A | | | 100.32 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО29 | 24.04.2024 18:48:20 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО30 | 24.04.2024 18:40:02 | N/A | | | 99.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО31 | 24.04.2024 18:40:02 | N/A | | | 110 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО37 | 24.04.2024 18:40:02 | N/A | | | 138 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО39 | 24.04.2024 18:48:20 | N/A | | | 93.28 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО40 | 24.04.2024 18:40:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО41 | 24.04.2024 18:40:02 | N/A | | | 139.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТРДБ Б0-01 | 24.04.2024 18:50:01 | 100.4 | +0.11 | +0.11% | 100.29 | 100.47 | 100.28 | 100.47 | 100.36 | 49 | 49 178 | 11
| ТринфПерсп | 12.03.2024 18:50:04 | N/A | | | 730 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТРК ао | 24.04.2024 18:48:58 | 0.914 | +0.002 | +0.22% | 0.912 | 0.922 | 0.9 | 0.928 | 0.912 | 420 000 | 382 880 | 34
| ТРК ап | 24.04.2024 18:50:02 | 0.488 | −0.006 | −1.21% | 0.494 | 0.493 | 0.483 | 0.502 | 0.494 | 2 180 000 | 1 076 130 | 94
| ТрнфБО1P13 | 24.04.2024 18:50:00 | 85.98 | −0.87 | −1.00% | 86.85 | 87.71 | 85.5 | 87.75 | 86.28 | 234 | 201 902 | 38
| ТрнфБО1P8 | 24.04.2024 18:50:00 | 92.45 | +0.35 | +0.38% | 92.1 | 92.49 | 91.98 | 93.21 | 92.46 | 4 950 | 4 576 899 | 50
| Удмурт2016 | 24.04.2024 18:48:20 | 94.33 | −0.21 | −0.22% | 94.54 | 94.54 | 94.15 | 94.7 | 94.44 | 22 | 20 777 | 10
| Ульоб34003 | 24.04.2024 18:50:00 | 87.72 | +0.09 | +0.10% | 87.63 | 87.92 | 87.11 | 88 | 87.81 | 2 147 | 565 593 | 109
| Ульоб34004 | 24.04.2024 18:50:01 | 89.71 | +0.02 | +0.02% | 89.69 | 89.82 | 89.41 | 89.98 | 89.8 | 233 | 104 616 | 28
| Ульоб34005 | 24.04.2024 18:48:21 | 92.26 | −0.06 | −0.06% | 92.32 | 92.43 | 91.51 | 92.43 | 92.27 | 102 | 94 115 | 40
| Ульоб34006 | 24.04.2024 18:45:49 | 99.43 | +0.14 | +0.14% | 99.29 | 99.13 | 99.12 | 99.43 | 99.25 | 3 215 | 3 190 774 | 111
| Ульоб34008 | 24.04.2024 18:50:02 | 101.97 | +0.09 | +0.09% | 101.88 | 101.89 | 101.7 | 101.98 | 101.88 | 13 302 | 13 551 979 | 283
| Ульоб35002 | 24.04.2024 18:50:00 | 87.51 | +0.14 | +0.16% | 87.37 | 87.83 | 87.22 | 87.84 | 87.5 | 1 615 | 1 413 181 | 86
| УльтраБО1 | 24.04.2024 18:45:16 | 97.8 | −0.55 | −0.56% | 98.35 | 98.22 | 97.56 | 98.22 | 97.9 | 135 | 132 163 | 53
| УльтраБО2 | 24.04.2024 18:48:21 | 100.15 | +0.04 | +0.04% | 100.11 | 99.9 | 99.9 | 100.16 | 100.02 | 455 | 455 082 | 56
| Ульян.об17 | 24.04.2024 18:48:20 | 96.33 | +0.04 | +0.04% | 96.29 | 96.35 | 96.32 | 96.69 | 96.49 | 169 | 65 230 | 36
| УниверИПИФ | 19.06.2020 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Унител БО1 | 24.04.2024 18:48:21 | 99.95 | +0.25 | +0.25% | 99.7 | 99.99 | 99.71 | 99.99 | 99.91 | 194 | 193 824 | 35
| УралСиб ао | 24.04.2024 18:50:02 | 0.2478 | +0.0428 | +20.88% | 0.205 | 0.2064 | 0.205 | 0.2497 | 0.2337 | 2 098 630 000 | 490 409 925 | 16 000
| УралСт1Р01 | 24.04.2024 18:50:01 | 93.19 | −0.01 | −0.01% | 93.2 | 93.45 | 92.58 | 93.99 | 93.22 | 6 028 | 5 619 076 | 83
| УралСт1Р02 | 24.04.2024 18:50:01 | 92.8 | 0 | 0% | 92.8 | 92.99 | 92.44 | 92.99 | 92.77 | 3 451 | 3 201 510 | 619
| УралСт1Р03 | 24.04.2024 18:48:22 | 99.1234 | −3.3766 | −3.29% | 102.5 | 100 | 98.89 | 100 | 99.8789 | 97 | 1 237 682 | 61
| УрКаПБО6P | 24.04.2024 18:48:20 | 93.37 | −0.2 | −0.21% | 93.57 | 93.44 | 93.2 | 93.6 | 93.25 | 10 532 | 9 820 721 | 203
| УрКузница | 24.04.2024 18:48:38 | 29 300 | −1 200 | −3.93% | 30 500 | 30 250 | 29 000 | 30 500 | 29 500 | 28 | 825 950 | 21
| УрожайБО02 | 24.04.2024 18:48:42 | 99.92 | +0.28 | +0.28% | 99.64 | 99.94 | 99.05 | 100.33 | 99.68 | 563 | 561 197 | 49
| УрожайБО03 | 24.04.2024 18:48:42 | 102.39 | −1.57 | −1.51% | 103.96 | 102.29 | 102.29 | 103.96 | 103.27 | 138 | 142 519 | 15
| ФабрФав1P1 | 24.04.2024 18:48:21 | 98.65 | −0.9 | −0.90% | 99.55 | 98.53 | 98.04 | 99.49 | 98.25 | 406 | 199 455 | 46
| ФабрФавБО1 | 24.04.2024 18:50:01 | 101.88 | +0.42 | +0.41% | 101.46 | 101.69 | 101.62 | 101.9 | 101.82 | 291 | 296 310 | 17
| Фармсинтез | 24.04.2024 18:50:02 | 5.085 | −0.005 | −0.10% | 5.09 | 5.16 | 5.05 | 5.16 | 5.085 | 4 762 100 | 24 217 709 | 1 629
| ФАРМФРД БО | 24.04.2024 18:50:01 | 103.02 | −0.14 | −0.14% | 103.16 | 103.91 | 102.01 | 103.91 | 103.03 | 2 801 | 2 885 808 | 289
| Феррони01 | 24.04.2024 18:50:02 | 102.52 | −1.6 | −1.54% | 104.12 | 104.12 | 100.65 | 104.12 | 102.64 | 1 114 | 1 143 389 | 197
| Феррони02 | 24.04.2024 18:48:42 | 98.04 | −0.12 | −0.12% | 98.16 | 98.39 | 97.02 | 98.4 | 97.72 | 809 | 632 463 | 161
| Феррони1P1 | 24.04.2024 18:46:04 | 88.69 | −1.1 | −1.23% | 89.79 | 89.89 | 88.34 | 89.89 | 88.87 | 780 | 658 548 | 217
| ФеррумБП1 | 24.04.2024 18:50:01 | 99.94 | −0.04 | −0.04% | 99.98 | 99.66 | 99.62 | 100 | 99.89 | 110 | 109 880 | 34
| Финанс-М 1 | 07.02.2024 18:48:23 | 44 | +7 | +18.92% | 37 | 26.38 | 26.38 | 44 | 35.19 | 2 | 704 | 2
| ФИНСИСТ 01 | 24.04.2024 18:50:01 | 92.73 | −0.04 | −0.04% | 92.77 | 92.77 | 92.58 | 92.81 | 92.72 | 1 010 | 936 513 | 223
| ФКОНС П02 | 30.09.2022 15:39:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФондКонс | 24.04.2024 23:50:02 | 82.4 | +0.2 | +0.24% | 82.2 | 82.3 | 82.3 | 82.4 | 82.4 | 2 586 | 212 986 | 89
| ФондПервый | 24.04.2024 23:50:02 | 225 | −4 | −1.75% | 229 | 228.5 | 224.5 | 228.5 | 226.5 | 335 | 75 847 | 45
| ФондПроф | 24.04.2024 23:50:02 | 196.4 | +1.4 | +0.72% | 195 | 195 | 194.8 | 196.4 | 196.4 | 24 035 | 4 720 007 | 127
| ФондсубEUR | 24.04.2024 18:45:01 | 6 000 | | | N/A | 6 000 | 6 000 | 6 000 | 6 000 | 49 | 294 000 | 2
| ФондсубUSD | 24.04.2024 18:45:01 | 7 950 | | | N/A | 7 900 | 7 900 | 7 950 | 7 950 | 173 | 1 375 300 | 7
| ФондСубРуб | 24.04.2024 18:50:04 | N/A | | | 7 600 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Фордевинд1 | 24.04.2024 18:50:02 | 100.76 | −0.41 | −0.41% | 101.17 | 100.65 | 100.64 | 101.03 | 100.98 | 1 652 | 1 134 338 | 42
| Фордевинд2 | 24.04.2024 18:48:42 | 93.96 | −0.31 | −0.33% | 94.27 | 93.98 | 93.81 | 94.32 | 93.96 | 415 | 389 925 | 72
| Фордевинд3 | 24.04.2024 18:50:02 | 92.98 | −0.08 | −0.09% | 93.06 | 93.3 | 92.7 | 93.3 | 92.9 | 1 113 | 1 033 939 | 125
| Фордевинд4 | 24.04.2024 18:50:02 | 95.23 | −0.42 | −0.44% | 95.65 | 95.49 | 95.11 | 95.65 | 95.29 | 1 289 | 1 228 279 | 130
| Фордевинд5 | 24.04.2024 18:50:02 | 100.04 | −0.01 | −0.01% | 100.05 | 100.06 | 100.01 | 100.06 | 100.04 | 10 558 | 10 561 870 | 452
| ФосАгро ао | 24.04.2024 23:50:03 | 6 680 | −22 | −0.33% | 6 702 | 6 725 | 6 659 | 6 725 | 6 676 | 28 655 | 191 315 691 | 5 337
| ФосАгро П1 | 24.04.2024 18:48:21 | 91.48 | +0.13 | +0.14% | 91.35 | 91.35 | 91.05 | 91.57 | 91.18 | 4 090 | 3 729 390 | 197
| ФосАЗО25-Д | 24.04.2024 23:50:01 | 97.8 | −0.2465 | −0.25% | 98.0465 | 98.18 | 97 | 98.4989 | 97.9297 | 230 | 21 012 878 | 36
| ФосАЗО28-Д | 24.04.2024 23:50:01 | 89.5899 | −0.8601 | −0.95% | 90.45 | 89.5387 | 89.108 | 89.9208 | 89.1887 | 1 401 | 116 571 217 | 30
| ФПК 1P-03 | 24.04.2024 18:48:20 | 97.1 | +0.17 | +0.18% | 96.93 | 96.89 | 96.89 | 97.1 | 96.91 | 150 | 145 369 | 7
| ФПК 1P-05 | 24.04.2024 18:50:00 | 99.75 | 0 | 0% | 99.75 | 99.96 | 99.75 | 99.96 | 99.77 | 9 | 8 980 | 3
| ФПК 1P-07 | 24.04.2024 18:50:00 | 88.2 | −1.15 | −1.29% | 89.35 | 88.2 | 88.2 | 88.2 | 88.2 | 1 | 882 | 1
| ФСК РС Б2 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС Б3 | 24.04.2024 18:50:00 | 97.44 | +0.47 | +0.48% | 96.97 | 96.59 | 96.59 | 97.91 | 97.45 | 16 | 15 592 | 8
| ФСК РС Б4 | 24.04.2024 18:48:20 | 96.08 | +0.04 | +0.04% | 96.04 | 95.74 | 95.27 | 96.08 | 95.69 | 264 | 252 614 | 112
| ФСК РС Б5 | 24.04.2024 18:50:01 | N/A | | | 89.52 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС БО6 | 24.04.2024 18:50:01 | N/A | | | 88.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС БО7 | 24.04.2024 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р2 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р3 | 24.04.2024 18:40:03 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р4 | 24.04.2024 18:48:38 | 72.62 | +0.12 | +0.17% | 72.5 | 72.97 | 72.62 | 73.36 | 72.82 | 581 | 423 112 | 39
| ФСК РС1Р5 | 24.04.2024 18:40:02 | N/A | | | 95.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р6 | 24.04.2024 18:50:01 | 89.49 | +0.14 | +0.16% | 89.35 | 89.38 | 89.38 | 89.49 | 89.44 | 2 | 1 789 | 2
| ФСК РС-21 | 24.04.2024 18:48:20 | N/A | | | 100.57 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-22 | 24.04.2024 18:48:20 | 98.5 | −0.03 | −0.03% | 98.53 | 98.5 | 98.5 | 98.5 | 98.5 | 1 | 985 | 1
| ФСК РС-23 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-26 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-27 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-28 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-29 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-30 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-34 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-37 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-38 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФЭСАгро1Р1 | 24.04.2024 18:50:01 | 96.26 | −0.19 | −0.20% | 96.45 | 96.03 | 95.77 | 96.31 | 96.13 | 448 | 430 652 | 62
| ХабарКрай7 | 24.04.2024 18:48:20 | 94.01 | −0.53 | −0.56% | 94.54 | 94.8 | 93.67 | 94.82 | 93.93 | 133 | 74 959 | 41
| ХайТэк 01 | 24.04.2024 18:48:21 | 100.31 | +0.19 | +0.19% | 100.12 | 100.38 | 100.16 | 100.45 | 100.29 | 142 | 142 412 | 32
| ХайТэк 1P1 | 24.04.2024 18:50:01 | 94.71 | −0.23 | −0.24% | 94.94 | 94.99 | 94.7 | 94.99 | 94.8 | 379 | 359 309 | 139
| ХеджФондД1 | 24.04.2024 18:14:01 | N/A | | | 1 191.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондД5 | 24.04.2024 18:14:01 | N/A | | | 1 551.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондР5 | 24.04.2024 18:50:04 | N/A | | | 1 418 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондЮ5 | 24.04.2024 18:14:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Химпром ап | 24.04.2024 18:50:02 | 31.56 | −0.64 | −1.99% | 32.2 | 32.06 | 31.4 | 32.4 | 31.72 | 85 300 | 2 706 088 | 272
| ХимТэк 1Р1 | 24.04.2024 18:50:01 | 95.41 | −0.46 | −0.48% | 95.87 | 95.51 | 95.33 | 95.74 | 95.54 | 125 | 95 536 | 29
| ХКФБ Т1-01 | 24.04.2024 18:50:01 | 96.21 | −0.7788 | −0.80% | 96.9888 | 96.6005 | 96.21 | 96.6005 | 96.5633 | 395 | 35 583 823 | 14
| ХКФБанкБ04 | 24.04.2024 18:49:57 | 86.13 | −0.25 | −0.29% | 86.38 | 86.45 | 86.04 | 86.45 | 86.2 | 4 586 | 3 952 959 | 309
| ХКФБанкБ06 | 24.04.2024 18:50:00 | 96.98 | −0.56 | −0.57% | 97.54 | 97.44 | 96.73 | 97.82 | 97.54 | 1 303 | 1 270 972 | 68
| ХКФБанкБ07 | 24.04.2024 18:48:20 | 100.05 | +0.06 | +0.06% | 99.99 | 100.13 | 99.93 | 100.2 | 100.15 | 125 | 125 189 | 22
| ХКФинБ1P7 | 24.04.2024 18:48:21 | 98.94 | −0.55 | −0.55% | 99.49 | 97.21 | 97.21 | 98.94 | 97.72 | 17 | 12 459 | 6
| ХКФинБ1P8 | 24.04.2024 18:48:21 | 97.81 | +0.01 | +0.01% | 97.8 | 97.8 | 97.53 | 97.96 | 97.67 | 1 579 | 1 542 188 | 90
| ХМАО 11 | 24.04.2024 18:50:00 | 96 | 0 | 0% | 96 | 96.35 | 95.79 | 96.35 | 96 | 417 | 40 033 | 51
| ХРОМОС Б1 | 24.04.2024 18:50:02 | 99.68 | −0.02 | −0.02% | 99.7 | 99.7 | 99.44 | 99.7 | 99.6 | 971 | 967 162 | 151
| ХЭНДЕРСОН | 24.04.2024 18:50:02 | 734.3 | −1.7 | −0.23% | 736 | 740 | 724.2 | 742.2 | 730.7 | 50 374 | 36 809 922 | 3 904
| ХэндрснБ01 | 24.04.2024 18:50:01 | 97.27 | −0.11 | −0.11% | 97.38 | 97.41 | 97.23 | 97.63 | 97.41 | 880 | 514 348 | 154
| ЦентрИБ13 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЦифрБро1П2 | 24.04.2024 18:48:21 | 92.91 | −0.09 | −0.10% | 93 | 91.5003 | 91.5003 | 92.91 | 92.8239 | 9 | 773 521 | 3
| ЦМТ ао | 24.04.2024 18:50:02 | 17.56 | −0.12 | −0.68% | 17.68 | 17.86 | 17.44 | 18.16 | 17.78 | 70 600 | 1 254 590 | 164
| ЦМТ ап | 24.04.2024 18:50:02 | 12.26 | −0.14 | −1.13% | 12.4 | 12.5 | 12.02 | 12.56 | 12.28 | 316 400 | 3 884 864 | 665
| ЦППК 1P-03 | 24.04.2024 18:50:01 | 98.23 | −0.04 | −0.04% | 98.27 | 98.19 | 98 | 98.28 | 98.21 | 652 | 640 314 | 64
| ЦППК П1Б1 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЦР БО-01 | 24.04.2024 18:48:21 | 108.14 | +0.14 | +0.13% | 108 | 109.03 | 107.01 | 109.03 | 108.02 | 441 | 404 913 | 56
| ЦР БО-02 | 24.04.2024 18:50:01 | 102.2 | +0.55 | +0.54% | 101.65 | 101.68 | 101.32 | 102.5 | 102.07 | 353 | 324 264 | 48
| ЦР БО-03 | 24.04.2024 18:48:21 | 101.23 | +0.25 | +0.25% | 100.98 | 101.19 | 100.43 | 101.24 | 100.81 | 1 828 | 1 842 882 | 235
| Челяб35001 | 24.04.2024 18:48:20 | 87.38 | −0.62 | −0.70% | 88 | 88 | 87.38 | 88 | 87.92 | 17 | 11 957 | 4
| Челяб35002 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Челяб35003 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЧеркизБ1P4 | 24.04.2024 18:50:01 | 79.89 | +0.28 | +0.35% | 79.61 | 79.97 | 79.88 | 79.97 | 79.93 | 6 | 4 796 | 5
| ЧеркизБ1P5 | 24.04.2024 18:48:21 | 94.51 | +0.22 | +0.23% | 94.29 | 94.29 | 94 | 94.51 | 94.41 | 42 962 | 40 562 114 | 179
| ЧеркизБ1P6 | 24.04.2024 18:48:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЧеркизГ-ао | 24.04.2024 18:50:02 | 5 018.5 | −81.5 | −1.60% | 5 100 | 5 100 | 5 000 | 5 122.5 | 5 042.5 | 13 467 | 67 906 063 | 2 905
| ЧЗПСН ао | 24.04.2024 18:50:02 | 6.448 | +0.068 | +1.07% | 6.38 | 6.382 | 6.252 | 6.462 | 6.358 | 1 066 900 | 6 784 352 | 1 151
| ЧЗПСНП БП2 | 24.04.2024 18:50:00 | 94.79 | +0.08 | +0.08% | 94.71 | 94.69 | 94.69 | 94.81 | 94.77 | 45 | 42 645 | 17
| ЧистПлан01 | 24.04.2024 18:48:21 | 98.29 | −0.3 | −0.30% | 98.59 | 98.19 | 98.1 | 98.66 | 98.29 | 436 | 428 555 | 64
| ЧКПЗ ао | 24.04.2024 18:48:53 | 26 500 | −150 | −0.56% | 26 650 | 26 550 | 26 150 | 26 550 | 26 350 | 27 | 711 150 | 24
| ЧМК ао | 24.04.2024 18:48:43 | 8 830 | +35 | +0.40% | 8 795 | 8 830 | 8 730 | 8 830 | 8 775 | 192 | 1 684 790 | 139
| ЧТПЗ 1P4 | 24.04.2024 18:48:20 | 91.95 | −1.05 | −1.13% | 93 | 93 | 90 | 93 | 90.46 | 456 | 412 482 | 65
| ЧТПЗЗО2024 | 24.04.2024 23:50:01 | 99.7499 | −0.1501 | −0.15% | 99.9 | 99.7499 | 99.7499 | 99.7499 | 99.7499 | 1 | 93 058 | 1
| Шевченк1Р2 | 24.04.2024 18:48:42 | 97.95 | +0.1 | +0.10% | 97.85 | 97.74 | 97.5 | 98 | 97.67 | 208 | 203 163 | 33
| Шевченк1Р3 | 24.04.2024 18:48:42 | 87.15 | −0.14 | −0.16% | 87.29 | 87.2 | 85.5 | 87.2 | 86.46 | 320 | 276 673 | 46
| Шевченк1Р4 | 24.04.2024 18:50:02 | 75.29 | +0.08 | +0.11% | 75.21 | 75.21 | 75.2 | 75.42 | 75.29 | 223 | 167 888 | 28
| ЭконЛиз1Р4 | 24.04.2024 18:50:01 | 93.48 | +0.01 | +0.01% | 93.47 | 93.36 | 93.03 | 93.82 | 93.33 | 186 | 173 589 | 39
| ЭконЛиз1Р5 | 24.04.2024 18:48:21 | 96 | −0.8 | −0.83% | 96.8 | 96.31 | 95.01 | 97 | 96.07 | 352 | 338 165 | 74
| ЭконЛиз1Р6 | 24.04.2024 18:48:21 | 98.66 | −0.3 | −0.30% | 98.96 | 98.4 | 98.21 | 98.96 | 98.91 | 1 167 | 1 154 250 | 59
| ЭконЛиз1Р7 | 24.04.2024 18:50:01 | 99.85 | −0.14 | −0.14% | 99.99 | 100.02 | 99.81 | 100.1 | 99.98 | 501 | 500 909 | 59
| Экспо1П01 | 24.04.2024 18:48:21 | 97.07 | −0.13 | −0.13% | 97.2 | 97.07 | 97.07 | 97.27 | 97.22 | 1 346 | 1 308 539 | 61
| ЭЛ5Энер ао | 24.04.2024 23:50:03 | 0.6252 | −0.0036 | −0.57% | 0.6288 | 0.629 | 0.62 | 0.63 | 0.6252 | 137 605 000 | 86 026 234 | 3 359
| ЭлАп БО-01 | 24.04.2024 18:50:01 | 98.9 | −0.07 | −0.07% | 98.97 | 99.13 | 98.83 | 99.44 | 99.05 | 184 | 182 249 | 54
| ЭлАп БО-02 | 24.04.2024 18:48:21 | 99.98 | −0.21 | −0.21% | 100.19 | 100.2 | 99.98 | 100.2 | 100.09 | 11 | 11 010 | 4
| Электрцинк | 20.12.2023 18:50:02 | 253.5 | +1.5 | +0.60% | 252 | 241 | 233 | 276.5 | 252.5 | 135 619 | 34 227 057 | 3 958
| ЭлемЛиз1P4 | 24.04.2024 18:40:03 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЭлемЛиз1P5 | 24.04.2024 18:48:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЭлемЛиз1P6 | 24.04.2024 18:50:01 | 99.53 | −0.05 | −0.05% | 99.58 | 99.58 | 99.23 | 99.58 | 99.49 | 2 114 | 1 753 586 | 134
| ЭлемЛиз1P7 | 24.04.2024 18:50:02 | 99.9 | −0.07 | −0.07% | 99.97 | 99.89 | 99.81 | 100 | 99.92 | 377 | 376 713 | 58
| ЭЛРЕШ 1Р1 | 24.04.2024 18:50:01 | 93.17 | −0.65 | −0.69% | 93.82 | 93.73 | 92 | 93.77 | 92.82 | 917 | 851 180 | 109
| ЭлщитСтБП2 | 24.04.2024 18:50:00 | 95.38 | +0.54 | +0.57% | 94.84 | 95.05 | 94.3 | 95.49 | 94.64 | 231 | 218 630 | 58
| ЭН+ГРУП ао | 24.04.2024 23:50:03 | 477.4 | −3.8 | −0.79% | 481.2 | 482.8 | 474 | 484 | 478.8 | 575 504 | 275 547 207 | 8 920
| ЭнергияРКК | 24.04.2024 18:50:02 | 28 680 | −760 | −2.58% | 29 440 | 29 310 | 28 490 | 29 880 | 28 810 | 1 033 | 29 765 110 | 718
| ЭНИКА 1Р01 | 24.04.2024 18:50:00 | 97.38 | +0.3 | +0.31% | 97.08 | 97.02 | 97.01 | 97.38 | 97.28 | 14 | 13 619 | 4
| ЭНИКА 1Р02 | 24.04.2024 18:50:01 | 95.44 | +0.62 | +0.65% | 94.82 | 95.41 | 94.51 | 95.44 | 94.95 | 321 | 198 117 | 29
| ЭНИКА 1Р03 | 24.04.2024 18:50:01 | 95.24 | +0.05 | +0.05% | 95.19 | 95.14 | 94.94 | 95.51 | 95.21 | 227 | 194 506 | 37
| ЭНИКА 1Р04 | 24.04.2024 18:50:01 | 96.9 | −0.13 | −0.13% | 97.03 | 96.62 | 96.54 | 97.04 | 96.72 | 413 | 399 451 | 68
| ЭсЭфАй ао | 24.04.2024 18:50:02 | 1 592 | −30 | −1.85% | 1 622 | 1 623 | 1 575.2 | 1 662.4 | 1 601.8 | 301 416 | 482 783 553 | 15 941
| ЭталонФин1 | 24.04.2024 18:50:01 | 96.09 | +0.04 | +0.04% | 96.05 | 96.18 | 95.9 | 96.28 | 96.1 | 3 346 | 3 215 426 | 335
| ЭталФинП03 | 24.04.2024 18:50:01 | 91.18 | +0.03 | +0.03% | 91.15 | 91.17 | 90.96 | 91.35 | 91.21 | 2 242 | 2 044 867 | 241
| ЭТС 1Р04 | 24.04.2024 18:50:01 | 95.18 | +0.08 | +0.08% | 95.1 | 95.35 | 95.08 | 95.36 | 95.22 | 625 | 316 008 | 78
| ЭТС 1Р05 | 24.04.2024 18:50:01 | 100.78 | −0.16 | −0.16% | 100.94 | 100.84 | 100.52 | 101.02 | 100.87 | 493 | 497 276 | 91
| Эфферон01 | 24.04.2024 18:48:21 | 90.64 | +0.1 | +0.11% | 90.54 | 91.47 | 90.54 | 91.47 | 90.85 | 140 | 127 184 | 53
| ЮАИЗ 1-002 | 24.04.2024 18:48:20 | 97.61 | −1.99 | −2.00% | 99.6 | 98.36 | 97.61 | 98.36 | 98.15 | 15 | 14 723 | 8
| Ювелит 1P1 | 24.04.2024 18:50:01 | 96.58 | −0.16 | −0.17% | 96.74 | 96.48 | 96.3 | 96.79 | 96.58 | 635 | 613 273 | 167
| ЮГК | 24.04.2024 18:51:07 | 0.9851 | −0.0247 | −2.45% | 1.0098 | 1.0465 | 0.974 | 1.049 | 1.002 | 1 724 069 000 | 1 729 609 273 | 85 214
| ЮГК 1P1 | 24.04.2024 18:50:01 | 97.5 | −0.9 | −0.91% | 98.4 | 98.7001 | 97.5 | 98.7001 | 98.1672 | 57 | 713 715 | 4
| ЮГК 1P2 | 24.04.2024 18:48:21 | 96.66 | −2.86 | −2.87% | 99.52 | 98.01 | 96.66 | 98.46 | 98.43 | 35 | 439 189 | 13
| ЮГК 1P3 | 24.04.2024 18:48:21 | 93.4 | +0.05 | +0.05% | 93.35 | 93.45 | 93.12 | 93.45 | 93.33 | 2 124 | 1 982 333 | 263
| ЮжКузб. ао | 24.04.2024 18:50:02 | 1 634 | +2 | +0.12% | 1 632 | 1 628 | 1 620 | 1 664 | 1 634 | 78 | 127 504 | 26
| ЮниМетр01 | 24.04.2024 18:48:42 | 88.1 | −0.35 | −0.40% | 88.45 | 88.56 | 88.1 | 88.7 | 88.45 | 26 | 22 997 | 12
| Юнипро ао | 24.04.2024 23:50:03 | 2.163 | −0.008 | −0.37% | 2.171 | 2.173 | 2.141 | 2.186 | 2.16 | 122 934 000 | 265 536 516 | 7 575
| ЮниСКап02К | 24.04.2024 18:40:03 | N/A | | | 83.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЮТэйр ао | 24.04.2024 18:50:02 | 14.9 | −0.46 | −2.99% | 15.36 | 15.25 | 14.6 | 15.34 | 14.98 | 340 700 | 5 102 951 | 522
| ЮУНК ао | 24.04.2024 18:50:02 | 7 870 | −40 | −0.51% | 7 910 | 7 880 | 7 820 | 8 020 | 7 900 | 590 | 4 660 830 | 318
| Яковлев-3 | 24.04.2024 23:50:03 | 68.7 | −0.2 | −0.29% | 68.9 | 69 | 67.55 | 69.35 | 68.25 | 1 512 700 | 103 211 825 | 3 337
| Якут-09 об | 24.04.2024 18:49:44 | 101.99 | +2 | +2.00% | 99.99 | 100 | 99.98 | 102 | 101.37 | 615 | 155 856 | 62
| Якут-10 об | 24.04.2024 18:50:00 | 95.01 | +0.01 | +0.01% | 95 | 94.99 | 94.76 | 95.01 | 94.86 | 403 | 152 915 | 27
| Якут-11 об | 24.04.2024 18:50:00 | 95.95 | +0.04 | +0.04% | 95.91 | 95.9 | 95.65 | 96.01 | 95.86 | 42 | 16 104 | 18
| Якут-12 об | 24.04.2024 18:48:20 | 93.9 | −0.01 | −0.01% | 93.91 | 93.9 | 93.57 | 93.9 | 93.64 | 284 | 159 564 | 25
| Якут-13 об | 24.04.2024 18:48:20 | N/A | | | 90.48 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Якут-35014 | 24.04.2024 18:50:00 | 86.99 | −0.58 | −0.66% | 87.57 | 87.01 | 86.63 | 87.01 | 87 | 2 609 | 1 361 894 | 4
| Якут-35015 | 24.04.2024 18:48:20 | 86.31 | +0.3 | +0.35% | 86.01 | 86.96 | 86.12 | 86.97 | 86.59 | 29 | 20 088 | 14
| Якутскэн-п | 24.04.2024 18:46:30 | 0.593 | −0.018 | −2.95% | 0.611 | 0.612 | 0.593 | 0.612 | 0.598 | 2 730 000 | 1 633 060 | 142
| Якутскэнрг | 24.04.2024 18:50:02 | 0.776 | −0.019 | −2.39% | 0.795 | 0.793 | 0.77 | 0.796 | 0.779 | 5 600 000 | 4 361 000 | 258
| ЯНАО2017-2 | 24.04.2024 18:50:00 | 3 333 | −1 094.87 | −24.73% | 4 427.87 | 3 333 | 3 333 | 3 333 | 3 333 | 1 | 6 666 | 1
| ЯрОбл 2017 | 24.04.2024 18:50:00 | 92.32 | −0.13 | −0.14% | 92.45 | 92.16 | 92.1 | 92.38 | 92.24 | 13 | 10 492 | 9
| ЯрОбл35016 | 24.04.2024 18:50:00 | 95.86 | −0.75 | −0.78% | 96.61 | 95.77 | 95.48 | 96.35 | 95.78 | 18 | 9 483 | 9
| ЯрОбл35017 | 24.04.2024 18:48:20 | 96.2 | +0.15 | +0.16% | 96.05 | 96.21 | 95.99 | 96.21 | 96.07 | 18 | 6 917 | 10
| ЯрОбл35018 | 24.04.2024 18:48:20 | 86.82 | −0.09 | −0.10% | 86.91 | 86.82 | 86.61 | 86.83 | 86.77 | 117 | 40 607 | 18
| ЯТЭК 1P-2 | 24.04.2024 18:50:01 | 94.78 | −0.21 | −0.22% | 94.99 | 95.13 | 94.55 | 95.13 | 94.68 | 9 677 | 5 497 509 | 315
| ЯТЭК 1P-3 | 24.04.2024 18:48:37 | 99.72 | −0.27 | −0.27% | 99.99 | 99.99 | 99.5 | 100.06 | 99.72 | 14 082 | 14 042 717 | 510
| ЯТЭК ао | 24.04.2024 18:50:02 | 96.05 | −1.45 | −1.49% | 97.5 | 97.7 | 95.6 | 97.9 | 96.25 | 71 370 | 6 870 029 | 851
| 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.
|