Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Акции и ПИФы стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
+МосЭнерго 08.05.2026 23:50:10 1.924 −0.0015 −0.08% 1.9255 1.925 1.8875 1.928 1.8985 31 858 000 60 486 818 5 616
2х Акции 08.05.2026 23:50:09 784 +13 +1.69% 771 768 766 787 774.5 11 084 8 585 419 190
2хОФЗ 08.05.2026 23:50:09 158 300 −100 −0.06% 158 400 158 300 157 750 158 600 158 200 421 66 592 250 8
AKAI ETF 08.05.2026 23:50:09 101.81 +0.36 +0.35% 101.45 101.27 100.51 102.24 101.28 608 61 579 198
AKBC ETF 08.05.2026 23:50:09 98.1 +0.3 +0.31% 97.8 97.4 97 98.2 97.5 5 661 552 173 233
AKCN ETF 08.05.2026 23:50:09 87.3 +0.6 +0.69% 86.7 86.7 86.4 87.6 86.9 286 24 852 73
AKFB ETF 08.05.2026 23:50:09 133.79 +0.24 +0.18% 133.55 133.62 133.62 133.79 133.7 2 837 247 379 436 168 1 819
AKFN ETF 08.05.2026 23:50:09 100.5 +0.7 +0.70% 99.8 99.8 99.3 100.5 99.7 655 65 288 87
AKGD ETF 08.05.2026 23:50:09 251.66 +0.12 +0.05% 251.54 252.22 250.67 253.18 251.52 146 357 36 814 667 2 936
AKGP ETF 08.05.2026 23:50:09 1.056 +0.001 +0.09% 1.055 1.056 1.05 1.059 1.056 1 448 420 1 529 937 14 678
AKHT ETF 08.05.2026 23:50:09 95.69 −0.21 −0.22% 95.9 95.9 95.23 96.05 95.76 2 048 196 119 202
AKMM ETF 08.05.2026 23:50:09 169.33 +0.21 +0.12% 169.12 169.34 169.32 169.36 169.32 33 257 912 5 631 757 092 23 827
AKMP ETF 08.05.2026 23:50:09 1.2124 +0.0017 +0.14% 1.2107 1.2116 1.2112 1.2124 1.212 530 221 661 642 620 569 562 037
AKPP ETF 08.05.2026 18:59:31 148.9 −1.69 −1.12% 150.59 150.74 148.51 152.45 150 26 933 4 040 063 736
AKQU ETF 08.05.2026 23:50:09 70.11 +0.05 +0.07% 70.06 69.96 69.3 70.15 69.87 1 185 82 797 304
AKUP ETF 08.05.2026 23:50:09 12.77 +0.06 +0.47% 12.71 12.71 12.66 12.77 12.68 205 525 2 606 197 1 218
AMFL ETF 08.05.2026 23:50:09 133.5 +0.2 +0.15% 133.3 133.1 133.1 133.5 133.4 53 894 7 190 874 180
AMGB ETF 08.05.2026 23:50:09 133 0 0% 133 132.4 132.4 133.1 132.5 15 373 2 036 294 69
AMGL ETF 08.05.2026 23:50:09 136.3 +0.5 +0.37% 135.8 137.2 135.6 137.2 136.3 39 725 5 412 564 359
AMNR ETF 08.05.2026 23:50:09 149.4 +0.216 +0.14% 149.184 149.405 149.233 149.407 149.401 1 251 490 186 974 093 395
AMNY ETF 08.05.2026 23:50:09 1 163.04 −3.28 −0.28% 1 166.32 1 167.91 1 163.04 1 168.16 1 167.42 3 224 3 763 768 176
AMRE ETF 08.05.2026 23:50:09 113.9 +0.1 +0.09% 113.8 113.2 113 114.6 113.5 26 301 2 985 921 130
AMRH ETF 08.05.2026 23:50:09 159.8 +0.2 +0.13% 159.6 159.3 159.3 159.9 159.4 32 595 5 195 961 78
BCSB ETF 08.05.2026 23:50:09 16.336 −0.038 −0.23% 16.374 16.35 16.288 16.35 16.318 358 232 5 845 715 457
BCSD ETF 08.05.2026 23:50:09 13.704 +0.019 +0.14% 13.685 13.699 13.699 13.705 13.703 43 340 054 593 878 261 5 733
BCSE ETF 08.05.2026 23:50:09 883.5 −0.5 −0.06% 884 881.5 881 887 885.5 2 468 2 185 965 71
BCSG ETF 08.05.2026 18:59:31 13.43 −0.06 −0.44% 13.49 13.51 13.34 13.54 13.42 151 252 2 029 079 432
BCSR ETF 08.05.2026 23:50:09 11.16 +0.08 +0.72% 11.08 11.15 11.02 11.19 11.06 144 580 1 599 044 248
BCSW ETF 08.05.2026 18:59:31 10.84 0 0% 10.84 10.88 10.79 10.88 10.85 205 263 2 227 145 90
BNDA ETF 08.05.2026 23:50:09 1 216.4 +1.6 +0.13% 1 214.8 1 215.8 1 209.1 1 216.6 1 215.3 110 133 683 17
BNDB ETF 08.05.2026 23:50:09 1 260.1 +0.8 +0.06% 1 259.3 1 260.3 1 252.8 1 260.3 1 259.2 57 71 775 12
BNDC ETF 08.05.2026 23:50:09 1 251.9 +0.7 +0.06% 1 251.2 1 251.9 1 250 1 251.9 1 251.1 81 101 343 23
BOND ETF 08.05.2026 23:50:09 1 648 +1.8 +0.11% 1 646.2 1 647 1 645.6 1 648.6 1 647.2 2 923 4 814 583 204
CASH ETF 08.05.2026 23:50:09 13.055 +0.02 +0.15% 13.035 13.053 13.053 13.055 13.055 15 492 570 202 251 030 862
CNYM ETF 08.05.2026 23:50:09 123.95 −0.45 −0.36% 124.4 125.07 123.79 125.3 124.28 135 762 16 855 914 1 284
EQMX ETF 08.05.2026 23:50:09 137.9 +1.05 +0.77% 136.85 137.25 136.35 138.5 136.9 486 399 66 582 014 3 352
ESGE ETF 08.05.2026 23:50:09 77.78 +0.34 +0.44% 77.44 77.47 76.61 78.11 77.27 2 428 187 602 185
ESGR ETF 08.05.2026 18:59:31 1 119 −2 −0.18% 1 121 1 122.5 1 114 1 122.5 1 116 16 17 854 7
ETF AKIE 08.05.2026 23:50:09 946.18 +2.82 +0.30% 943.36 947.21 936.52 953 942.08 593 558 652 70
ETF AKMB 08.05.2026 23:50:09 1.9808 0 0% 1.9808 1.978 1.9772 1.9814 1.98 115 059 321 227 806 122 32 514
ETF AKME 08.05.2026 23:50:09 185.36 +1 +0.54% 184.36 184 183.14 185.92 183.5 92 052 16 914 559 6 562
ETF DIVD 08.05.2026 23:50:09 1 139.4 +9.4 +0.83% 1 130 1 134.2 1 122 1 139.4 1 129 1 791 2 022 113 111
ETF GROD 08.05.2026 23:50:09 804.5 +2 +0.25% 802.5 798 792 804.5 797.5 556 443 526 48
FINC ETF 08.05.2026 18:59:31 1 355.7 +2.6 +0.19% 1 353.1 1 355.7 1 355.7 1 355.7 1 355.7 5 6 779 4
FLOW ETF 08.05.2026 18:59:31 1 019.1 +1.3 +0.13% 1 017.8 1 018.7 1 018.6 1 019.1 1 018.8 74 931 76 339 887 1 032
FMBR ETF 08.05.2026 23:50:09 10.922 +0.053 +0.49% 10.869 10.882 10.882 10.931 10.906 197 092 2 149 388 229
FMMM ETF 08.05.2026 23:50:09 13.203 +0.023 +0.17% 13.18 13.198 13.198 13.204 13.199 6 014 750 79 390 878 1 506
GOLD ETF 08.05.2026 23:50:09 2.82 −0.0095 −0.34% 2.8295 2.8335 2.817 2.8525 2.832 32 372 090 91 680 008 60 399
GOOD ETF 08.05.2026 23:50:09 1 339.3 +1.1 +0.08% 1 338.2 1 338 1 335 1 339.3 1 337.2 1 588 2 123 500 64
INFL ETF 08.05.2026 18:59:31 140.44 +0.22 +0.16% 140.22 141.1 140.38 141.1 140.6 4 756 668 659 58
INGO ETF 08.05.2026 18:59:31 161.15 0 0% 161.15 161.55 160.9 161.55 161.25 14 763 2 380 597 328
iАвиастКао 08.05.2026 23:50:10 0.39 −0.0065 −1.64% 0.3965 0.3975 0.3885 0.3975 0.393 67 549 000 26 554 736 1 321
iАренадата 08.05.2026 23:50:10 94.9 −1.6 −1.66% 96.5 95.32 93.26 96.32 94.48 569 989 53 857 056 8 801
iАРТГЕН ао 08.05.2026 23:50:09 55.06 −0.04 −0.07% 55.1 54.56 54.52 55.28 54.8 56 220 3 080 902 534
iАстра ао 08.05.2026 23:50:09 274.75 −5.15 −1.84% 279.9 276.3 271.65 277.5 274.35 855 821 234 785 225 6 868
iБАЗИС 08.05.2026 23:50:09 120.68 +2 +1.69% 118.68 119.68 119.68 122.56 121.62 320 480 38 978 123 2 984
iВУШХолднг 08.05.2026 23:50:10 78.8 −0.69 −0.87% 79.49 78.9 78.49 80.48 79.37 1 940 027 153 976 444 14 485
iГЕНЕТИКО 08.05.2026 23:50:10 19.6 −0.29 −1.46% 19.89 19.55 19.38 19.73 19.47 105 770 2 059 855 429
iДиасофт 08.05.2026 23:50:10 1 393 +8 +0.58% 1 385 1 373 1 371 1 404 1 382 9 369 12 956 939 1 235
iИВА 08.05.2026 23:50:10 124.1 −0.3 −0.24% 124.4 123.7 122.85 127.5 125.05 1 141 220 142 727 849 8 533
iКаршеринг 08.05.2026 23:50:10 77.25 +0.5 +0.65% 76.75 76.75 76.2 77.65 76.85 72 765 5 591 572 1 443
iММЦБ ао 08.05.2026 23:50:10 123.3 −1.9 −1.52% 125.2 124.3 121.8 125.6 124.2 4 080 506 797 68
iНаукаСвяз 08.05.2026 23:50:10 227.5 −3 −1.30% 230.5 229 226.5 232.5 229.5 3 080 706 290 100
iНПОНаука 08.05.2026 23:50:10 498 −4.5 −0.90% 502.5 502 494 502 496 1 210 600 455 24
iОзонФарм 08.05.2026 23:50:10 48.28 +0.67 +1.41% 47.61 47.45 47.25 48.44 48.09 1 133 100 54 452 911 11 068
iПозитив 08.05.2026 23:50:10 1 004.6 +20 +2.03% 984.6 992.4 988.4 1 008 997.6 122 252 121 958 314 7 531
iпре-АйПиО 08.05.2026 18:59:31 N/A 14 300 000 N/A N/A N/A N/A 0 0 0
iПРОМОМЕД 08.05.2026 23:50:10 395.7 −2.3 −0.58% 398 396.5 395.15 397.5 396.2 52 036 20 617 262 2 816
iСофтлайн 08.05.2026 23:50:10 65.02 −0.84 −1.28% 65.86 65.68 64.62 65.78 65.16 621 010 40 459 680 2 747
iЦиан 08.05.2026 23:50:10 619.6 +5.2 +0.85% 614.4 616.2 614 624.6 620.4 100 027 62 053 340 5 462
iЭлемент 08.05.2026 23:50:10 0.14415 +0.00015 +0.10% 0.144 0.14485 0.1439 0.14485 0.144 19 037 000 2 742 667 369
LQDT ETF 08.05.2026 23:50:09 1.9873 +0.0021 +0.11% 1.9852 1.9873 1.9873 1.9874 1.9874 3 156 584 293 6 273 288 167 110 654
MDMG-ао 08.05.2026 23:50:10 1 290 −2.8 −0.22% 1 292.8 1 292.8 1 280.4 1 298 1 286.2 40 489 52 077 286 8 633
MKBD ETF 08.05.2026 23:50:09 998 −2 −0.20% 1 000 996 994 998 996 133 132 466 6
MONY ETF 08.05.2026 23:50:09 126.69 +0.19 +0.15% 126.5 126.59 126.47 126.69 126.57 182 23 036 24
OBLG ETF 08.05.2026 23:50:09 203.42 +0.18 +0.09% 203.24 203.24 203.02 203.72 203.34 647 191 131 598 487 3 588
OKEY-гдр 08.05.2026 23:50:10 46.12 +1.32 +2.95% 44.8 44.07 44.07 48.7 45.87 60 520 2 776 214 505
PRIE ETF 08.05.2026 18:59:31 N/A 860 N/A N/A N/A N/A 0 0 0
PSGM ETF 08.05.2026 23:50:09 13.194 −0.034 −0.26% 13.228 13.102 13.101 13.358 13.214 4 929 65 131 92
PSMM ETF 08.05.2026 23:50:09 13.979 +0.017 +0.12% 13.962 13.98 13.978 13.99 13.981 2 560 071 35 793 032 418
PSRB ETF 08.05.2026 23:50:09 13.424 +0.043 +0.32% 13.381 13.382 13.362 13.432 13.377 125 313 1 676 318 132
PSRE ETF 08.05.2026 23:50:09 9.674 −0.024 −0.25% 9.698 9.694 9.65 9.714 9.664 3 629 35 070 70
RSHU ETF 08.05.2026 18:59:31 120 −0.12 −0.10% 120.12 120.08 119.42 120.12 119.86 255 30 564 39
SAFE ETF 08.05.2026 18:59:31 17.51 +0.005 +0.03% 17.505 17.525 17.5 17.54 17.515 61 607 503 1 079 105 114 10 058
SBBC ETF 08.05.2026 18:59:31 10.045 −0.04 −0.40% 10.085 10.126 10.001 10.126 10.052 46 035 462 758 381
SBBY ETF 08.05.2026 18:59:31 10.382 +0.05 +0.48% 10.332 10.332 10.282 10.452 10.356 119 054 1 233 246 401
SBCB ETF 08.05.2026 18:59:31 1 319.5 −3.5 −0.26% 1 323 1 323.5 1 319.5 1 332.5 1 322.5 16 523 21 851 165 513
SBCN ETF 08.05.2026 18:59:31 11.755 −0.092 −0.78% 11.847 11.857 11.751 11.917 11.861 946 580 11 227 270 877
SBDS ETF 08.05.2026 18:59:31 3.5 −0.03 −0.85% 3.53 3.545 3.495 3.545 3.5 1 076 786 3 770 289 164
SBFR ETF 08.05.2026 18:59:31 14.79 −0.002 −0.01% 14.792 14.792 14.774 14.808 14.794 52 888 769 782 451 209 2 826
SBGB ETF 08.05.2026 18:59:31 15.689 −0.013 −0.08% 15.702 15.704 15.65 15.712 15.69 2 708 397 42 494 810 1 383
SBGD ETF 08.05.2026 18:59:31 33.38 −0.18 −0.54% 33.56 33.695 33.125 33.72 33.4 1 207 079 40 313 813 5 734
SBHI ETF 08.05.2026 18:59:31 7.01 −0.03 −0.43% 7.04 7.058 6.978 7.076 7 91 491 640 430 432
SBLB ETF 08.05.2026 18:59:31 12.668 +0.002 +0.02% 12.666 12.7 12.656 12.718 12.682 2 828 399 35 867 668 1 842
SBMM ETF 08.05.2026 23:50:09 18.473 +0.021 +0.11% 18.452 18.472 18.472 18.473 18.4725 88 428 666 1 633 497 695 40 969
SBMX ETF 08.05.2026 18:59:31 17.855 −0.074 −0.41% 17.929 18.05 17.801 18.05 17.865 2 588 457 46 242 567 4 545
SBPS ETF 08.05.2026 18:59:31 2.925 −0.005 −0.17% 2.93 2.95 2.915 2.95 2.935 416 127 1 220 688 281
SBRB ETF 08.05.2026 18:59:31 18.782 +0.019 +0.10% 18.763 18.772 18.772 18.795 18.783 101 959 282 1 915 112 753 7 468
SBRI ETF 08.05.2026 18:59:31 10.878 −0.082 −0.75% 10.96 10.876 10.854 11.006 10.856 59 491 645 843 148
SBRS ETF 08.05.2026 18:59:31 14.3 −0.01 −0.07% 14.31 14.31 14.295 14.315 14.3 6 948 526 99 362 653 286
SBSC ETF 08.05.2026 18:59:31 7.285 −0.055 −0.75% 7.34 7.355 7.253 7.395 7.297 159 637 1 164 816 532
SCFT ETF 08.05.2026 18:59:31 4.32 −0.038 −0.87% 4.358 4.36 4.29 4.36 4.334 2 691 11 665 44
SCLI ETF 08.05.2026 18:59:31 6.8555 +0.0075 +0.11% 6.848 6.8545 6.8525 6.8555 6.855 291 865 2 000 767 267
SILA ETF 08.05.2026 18:59:31 107.44 +0.11 +0.10% 107.33 107.42 80.01 107.44 107.43 21 249 2 282 831 92
SIPO ETF 08.05.2026 18:59:31 7.242 −0.054 −0.74% 7.296 7.321 7.235 7.322 7.274 4 844 35 236 166
SMCF ETF 08.05.2026 18:59:31 1 010 +9.5 +0.95% 1 000.5 1 000.1 999 1 010 1 008.6 302 304 596 18
SPRN ETF 08.05.2026 18:59:31 9.91 −0.038 −0.38% 9.948 9.951 9.842 10.175 9.916 380 239 3 770 333 1 770
STME ETF 08.05.2026 18:59:31 4.215 +0.05 +1.20% 4.165 4.16 4.14 4.24 4.215 48 513 299 204 584 382 2 771
SUGB ETF 08.05.2026 23:50:09 1 510 +9.5 +0.63% 1 500.5 1 512 1 502.5 1 512 1 509 34 51 302 15
TBEU ETF 08.05.2026 23:50:09 10.94 +0.09 +0.83% 10.85 10.9 10.86 10.97 10.91 2 639 28 797 73
TBRU ETF 08.05.2026 23:50:09 8.28 +0.02 +0.24% 8.26 8.26 8.25 8.28 8.27 205 333 1 698 848 303
TCS perp1 08.05.2026 23:50:04 103 +1.1385 +1.12% 101.8615 104.435 101.3311 104.435 102.5956 30 2 296 732 18
TCS perp2 08.05.2026 23:50:04 79.6456 +0.6456 +0.82% 79 79.4694 79.4694 80.25 79.9735 76 4 535 447 22
TDIV ETF 08.05.2026 23:50:09 10.24 +0.01 +0.10% 10.23 10.23 10.13 10.27 10.2 6 239 63 642 61
TEUR ETF 08.05.2026 23:50:09 6.59 +0.01 +0.15% 6.58 6.58 6.58 6.6 6.59 80 289 528 796 142
TGLD ETF 08.05.2026 18:59:31 13.84 −0.11 −0.79% 13.95 13.94 13.8 13.94 13.86 149 997 2 078 610 619
TITR ETF 08.05.2026 18:59:31 5.06 −0.04 −0.78% 5.1 5.15 5.04 5.15 5.07 5 540 28 077 105
TLCB ETF 08.05.2026 18:59:31 9.86 −0.04 −0.40% 9.9 9.9 9.83 9.92 9.9 6 229 034 61 677 867 456
TMON ETF 08.05.2026 18:59:31 157.05 +0.15 +0.10% 156.9 156.98 156.98 157.11 157.07 15 042 2 362 591 217
TMOS ETF 08.05.2026 23:50:09 6.29 +0.05 +0.80% 6.24 6.24 6.2 6.3 6.23 398 546 2 483 566 471
TOFZ ETF 08.05.2026 23:50:09 14.23 0 0% 14.23 14.19 14.19 14.28 14.21 2 837 40 322 78
TPAY ETF 08.05.2026 23:50:09 101.36 +0.23 +0.23% 101.13 101.16 101.1 101.37 101.18 2 600 144 263 084 198 18 556
TRND ETF 08.05.2026 23:50:09 9.66 +0.08 +0.84% 9.58 9.58 9.5 9.66 9.58 67 789 649 249 59
TRUR ETF 08.05.2026 18:59:31 10.1 −0.05 −0.49% 10.15 10.15 10.09 10.15 10.11 103 313 1 044 195 173
TUSD ETF 08.05.2026 23:50:09 6.84 +0.01 +0.15% 6.83 6.82 6.82 6.84 6.83 157 135 1 073 094 265
VDOR ETF 08.05.2026 18:59:31 1 018 +2.75 +0.27% 1 015.25 1 015.3 1 015.27 1 022 1 018.67 98 319 100 154 418 1 139
VEON 08.05.2026 23:50:10 64.9 +1.4 +2.20% 63.5 67.6 63.3 67.9 64.5 4 010 258 601 56
WILD ETF 08.05.2026 23:50:09 1 015.1 +7.1 +0.70% 1 008 1 031.3 1 004.2 1 031.3 1 007.3 314 316 308 15
YUAN ETF 08.05.2026 18:59:31 115.09 −0.28 −0.24% 115.37 115.69 114.92 115.7 115.29 417 48 076 41
ААА Золото 08.05.2026 18:59:31 3 195 +35 +1.11% 3 160 3 160 3 160 3 280 3 240 55 178 250 16
АбрауДюрсо 08.05.2026 23:50:09 144.2 −0.4 −0.28% 144.6 143.8 143.6 144.4 144 11 180 1 610 606 260
Авангрд-ао 08.05.2026 23:50:09 624 −27 −4.15% 651 622 620 642 625 2 718 1 700 032 420
АкБрс-Инв 23.01.2023 15:12:02 N/A N/A N/A N/A N/A N/A 0 0 0
АкБрс-Прсп N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Акрон 08.05.2026 23:50:09 19 644 −188 −0.95% 19 832 19 706 19 614 19 848 19 694 220 4 332 834 106
АКЦЕНТ 4 08.05.2026 18:59:31 1 415 −3 −0.21% 1 418 1 418 1 415 1 418 1 416 1 107 1 568 390 32
Акцент 5 08.05.2026 18:59:31 1 027 −1 −0.10% 1 028 1 028 1 018 1 028 1 027 2 721 2 786 650 163
АЛРОСА ао 08.05.2026 23:50:09 28.24 −0.12 −0.42% 28.36 28.2 27.65 28.58 28.04 30 576 220 857 453 085 30 150
АлфаКомНед 08.05.2026 18:59:31 114 000 +1 000 +0.88% 113 000 114 000 114 000 114 000 114 000 1 114 000 1
АЛЬФАЗО400 08.05.2026 23:50:04 67.9273 +3.2273 +4.99% 64.7 67.9348 67.6996 67.9348 67.7308 21 1 061 369 9
АЛЬФАЗО500 08.05.2026 23:50:04 77 −1.0998 −1.41% 78.0998 78.0491 76.587 78.0491 77.182 100 5 759 390 35
Аннапурна 08.05.2026 18:59:31 N/A 22 200 N/A N/A N/A N/A 0 0 0
АПРИ 08.05.2026 23:50:09 15.7 −0.1 −0.63% 15.8 15.79 15.65 15.92 15.79 26 010 410 808 97
Аптеки36и6 08.05.2026 23:50:09 6.98 −0.076 −1.08% 7.056 7.034 6.946 7.066 6.976 362 440 2 528 136 1 111
Арсагера 08.05.2026 23:50:09 7.67 −0.14 −1.79% 7.81 7.84 7.53 7.96 7.67 51 600 395 822 129
АрсагераФА 08.05.2026 18:59:31 14 550 0 0% 14 550 14 550 14 538 14 600 14 558 216 3 144 408 14
АрсКР1.55 08.05.2026 18:59:31 2 980 +2 +0.07% 2 978 3 047 2 971 3 047 2 977 53 157 794 10
АстрЭнСб 08.05.2026 23:50:09 3.115 +0.005 +0.16% 3.11 3.085 3.06 3.295 3.18 860 000 2 734 925 179
Атон - ОФЗ 08.05.2026 18:59:31 N/A 1 340 N/A N/A N/A N/A 0 0 0
Атон-Об2.0 08.05.2026 18:59:31 N/A 1 050 N/A N/A N/A N/A 0 0 0
Атон-ПфСтр 08.05.2026 18:59:31 N/A 1 000 N/A N/A N/A N/A 0 0 0
АшинскийМЗ 12.03.2025 19:00:00 68.05 +0.35 +0.52% 67.7 67.8 67.2 68.95 68.05 775 800 52 807 620 1 340
Аэрофлот 08.05.2026 23:50:09 48 +0.31 +0.65% 47.69 47.7 46.51 48.35 47.33 16 802 810 795 279 807 29 140
БашИнСв ап 08.05.2026 23:50:09 10.39 −0.04 −0.38% 10.43 10.25 10.18 10.39 10.3 11 100 114 295 39
Башнефт ао 08.05.2026 23:50:09 1 417.5 +8.5 +0.60% 1 409 1 408 1 407.5 1 430 1 417 4 932 6 988 126 417
Башнефт ап 08.05.2026 23:50:09 1 001.5 +32 +3.30% 969.5 977 974 1 008 993 75 658 75 119 762 3 643
Белон ао 08.05.2026 23:50:09 10.47 −0.27 −2.51% 10.74 10.36 10.31 10.47 10.37 91 200 946 134 96
БКС ОФЗ ВД 08.05.2026 23:50:09 104.59 +0.34 +0.33% 104.25 104.25 104.01 104.63 104.32 61 564 6 422 510 434
БКС РосАкц 08.05.2026 23:50:09 4.84 −0.01 −0.21% 4.85 4.85 4.79 4.85 4.8 405 289 1 946 743 319
БКС РосЕвр 08.05.2026 23:50:09 11.61 −0.1 −0.85% 11.71 11.72 11.56 11.73 11.64 119 180 1 387 307 129
БКС РосОбл 08.05.2026 23:50:09 4.28 0 0% 4.28 4.28 4.26 4.29 4.28 5 124 773 21 922 672 508
БКСАкцрост 08.05.2026 23:50:09 157 −0.8 −0.51% 157.8 157.6 155.8 157.6 157.6 12 392 1 951 947 30
БКСДивАкци 08.05.2026 23:50:09 75.7 +1.62 +2.19% 74.08 76.3 74.1 76.3 74.8 20 710 1 549 209 246
БКСДрагМет 08.05.2026 23:50:09 306.5 −1.5 −0.49% 308 309 305 312.5 308 4 536 1 396 873 122
БКСКапитал 08.05.2026 23:50:09 491.6 +1.4 +0.29% 490.2 490.2 488.8 492 489.6 12 181 5 962 823 80
Бора-Бора 08.05.2026 18:59:31 6 150 0 0% 6 150 6 150 6 150 6 150 6 150 127 781 050 5
БСП ао 08.05.2026 23:50:10 339.39 +0.37 +0.11% 339.02 338.47 337.52 339.73 338.67 446 850 151 334 049 5 772
БСП ап 08.05.2026 23:50:10 49.3 −0.2 −0.40% 49.5 49.05 49.05 49.7 49.35 29 400 1 451 295 69
БурЗолото 08.05.2026 23:50:10 1 564 −46 −2.86% 1 610 1 604 1 540 1 604 1 566 1 331 2 085 404 214
В2В-РТС 08.05.2026 18:59:31 129.04 −0.67 −0.52% 129.71 129.72 128.8 130.96 129.92 90 790 11 795 054 1 297
Варьеган 08.05.2026 23:50:10 2 885 −495 −14.64% 3 380 3 210 2 760 3 265 3 000 2 069 6 206 480 370
Варьеган-п 08.05.2026 23:50:10 1 372 −86 −5.90% 1 458 1 456 1 350 1 470 1 388 3 090 4 289 764 483
ВИ.ру 08.05.2026 23:50:10 72.33 −0.23 −0.32% 72.56 72.14 71.75 72.5 72.06 77 069 5 553 236 2 244
ВИМ Вал пл 08.05.2026 23:50:09 9 825 −75 −0.76% 9 900 9 885 9 825 9 885 9 860 18 177 485 11
ВИМНакопРе 08.05.2026 18:59:31 3 647 −5 −0.14% 3 652 3 650 3 635.5 3 660 3 650.5 68 586 250 380 812 1 535
ВолгЭнСб 08.05.2026 23:50:10 16.5 +0.5 +3.13% 16 16.15 15.95 16.95 16.5 65 000 1 073 000 42
ВолгЭнСб-п 08.05.2026 23:50:10 13 +0.1 +0.78% 12.9 13.05 12.9 13.2 13.05 24 000 313 050 17
ВсеСзПортф 08.05.2026 18:59:31 N/A 1 360 N/A N/A N/A N/A 0 0 0
ВСМПО-АВСМ 08.05.2026 23:50:10 24 360 +100 +0.41% 24 260 24 140 24 020 24 400 24 200 515 12 461 040 268
ВТБ ао 08.05.2026 23:50:10 92.35 +0.43 +0.47% 91.92 92.67 91.62 93.195 92.28 32 035 809 2 956 407 969 73 361
ВТБ ЗО-Т1 08.05.2026 23:50:04 82.05 −0.7001 −0.85% 82.7501 83.7066 81.7965 83.7066 82.4159 598 36 776 682 84
ВТБСУБ1-10 08.05.2026 23:50:03 N/A 68 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-11 08.05.2026 23:50:03 N/A 65.39 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-12 08.05.2026 23:50:03 75 0 0% 75 75 75 75 75 1 7 500 000 1
ВТБСУБ1-13 08.05.2026 23:50:04 N/A 76 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-8 08.05.2026 23:50:03 N/A 78.9998 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-9 08.05.2026 23:50:03 N/A 75.6 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-1 08.05.2026 23:50:03 N/A 79 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-2 08.05.2026 23:50:03 82.76 −0.74 −0.89% 83.5 80.0001 80.0001 82.76 81.3801 2 18 526 149 2
ВТБСУБТ1-3 08.05.2026 23:50:03 79 +0.72 +0.92% 78.28 78.9999 78.9999 79 79 2 17 685 142 2
ВТБСУБТ1-4 08.05.2026 23:50:03 N/A 67 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-5 08.05.2026 23:50:03 N/A 73.6 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-6 08.05.2026 23:50:03 N/A 75 N/A N/A N/A N/A 0 0 0
ВХЗ-ао 08.05.2026 23:50:10 165.6 +2.4 +1.47% 163.2 166.2 160.8 168.2 163.4 20 080 3 280 910 238
ВыбСудЗ ао 08.05.2026 23:50:10 9 150 −150 −1.61% 9 300 9 300 9 150 9 350 9 300 5 46 450 5
ВыбСудЗ ап 08.05.2026 23:50:10 7 200 0 0% 7 200 7 200 7 200 7 200 7 200 2 14 400 2
ГАЗ ао 08.05.2026 23:50:10 436 −13 −2.90% 449 445 434 447 438 680 297 670 31
ГАЗ ап 08.05.2026 23:50:10 373 +8 +2.19% 365 365 365 388.5 375 750 281 145 19
ГазК 2Б-01 08.05.2026 23:50:04 N/A 85 N/A N/A N/A N/A 0 0 0
ГазКБЗО26Д 08.05.2026 23:50:04 87.0245 +0.0145 +0.02% 87.01 87.881 86.7623 87.881 86.9419 259 16 803 098 35
ГазКЗ-Б26Е 08.05.2026 23:50:04 75.659 −0.041 −0.05% 75.7 74.6184 73.0011 77 75.876 1 323 88 227 100 98
ГАЗКОН-ао 30.11.2023 18:50:02 659 +331 +100.91% 328 659 659 659 659 10 6 590 1
ГазпКап3Б1 28.04.2026 17:17:08 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3Б2 08.05.2026 23:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
Газпрнефть 08.05.2026 23:50:10 505.5 +0.8 +0.16% 504.7 505.55 498.15 508.9 502.4 433 149 217 623 360 13 535
ГАЗПРОМ ао 08.05.2026 23:50:10 118.42 +0.18 +0.15% 118.24 117.5 116.5 118.87 117.45 30 938 000 3 633 533 999 60 031
ГазпромК 2 08.05.2026 23:50:03 96.89 −0.93 −0.95% 97.82 97.99 96.89 98 97.72 4 3 908 800 4
ГазпромК 3 08.05.2026 23:50:03 96.3 +0.3 +0.31% 96 96.3 96.3 96.3 96.3 3 14 445 000 1
ГАЗ-сервис 30.11.2023 18:50:02 839 +511 +155.79% 328 839 839 839 839 10 8 390 1
ГАЗ-Тек ао 30.11.2023 18:50:02 1 739 +1 650.5 +1864.97% 88.5 1 739 1 739 1 739 1 739 10 17 390 1
Гиперион 08.05.2026 18:59:31 N/A 2 025 N/A N/A N/A N/A 0 0 0
ГК РБК ао 08.05.2026 23:50:10 9.02 −0.19 −2.06% 9.21 9.07 8.91 9.175 8.975 331 800 2 978 256 470
ГЛОРАКС 08.05.2026 23:50:10 57.05 −0.22 −0.38% 57.27 57.09 57 57.29 57.08 254 604 14 532 993 2 304
ГМКНорНик 08.05.2026 23:50:10 130.28 +2.22 +1.73% 128.06 128.98 126.22 131.82 128.78 14 402 250 1 855 025 863 43 301
ГПБУАЕОбИП 08.05.2026 18:59:31 N/A 1 755 N/A N/A N/A N/A 0 0 0
ГР Ростов 08.05.2026 23:50:10 41 200 +1 200 +3.00% 40 000 38 800 38 800 41 200 39 800 17 676 200 9
ГТМ ао 08.05.2026 23:50:10 73.4 −1.1 −1.48% 74.5 74.1 72.4 74.4 73.3 59 230 4 342 995 389
ДВМП ао 08.05.2026 23:50:10 65.03 −3.32 −4.86% 68.35 67.89 63.53 68.11 65.47 14 500 290 949 332 715 26 733
ДОМ.РФ 08.05.2026 23:50:10 2 230.8 +5.8 +0.26% 2 225 2 218.9 2 208 2 234 2 218.7 47 029 104 342 768 6 308
ДонскЗР 08.05.2026 23:50:10 2 030 −90 −4.25% 2 120 2 130 1 905 2 145 2 015 5 025 10 125 240 955
ДонскЗР п 08.05.2026 23:50:10 2 070 −40 −1.90% 2 110 2 100 1 970 2 100 2 030 940 1 907 550 163
Достояние 08.05.2026 18:59:31 11.89 +0.024 +0.20% 11.866 11.88 11.878 11.892 11.878 2 961 560 35 178 451 39
ДЭК ао 08.05.2026 23:50:10 1.743 +0.061 +3.63% 1.682 1.678 1.678 1.77 1.738 7 528 000 13 084 259 973
Европлан 08.05.2026 23:50:10 649.6 +32.2 +5.22% 617.4 647.8 645 651.8 648.2 64 491 41 801 453 2 379
ЕвроТранс 08.05.2026 23:50:10 83.85 +4.7 +5.94% 79.15 78 77.65 85.9 82.25 15 979 338 1 314 036 326 57 972
ЕвроЭлтех 08.05.2026 23:50:10 8.3 0 0% 8.3 8.24 8.24 8.38 8.34 37 110 309 765 136
ЗаводДИОД 08.05.2026 23:50:10 9.19 −0.06 −0.65% 9.25 9.21 9.1 9.4 9.21 69 100 636 607 141
Займер ао 08.05.2026 23:50:10 138.85 +0.3 +0.22% 138.55 138.7 138.65 140.5 139.3 73 320 10 214 027 1 142
ЗВЕЗДА ао 08.05.2026 23:50:10 6.41 −0.03 −0.47% 6.44 6.36 6.32 6.41 6.36 19 000 120 880 13
ЗИЛ ао 08.05.2026 23:50:10 4 480 +40 +0.90% 4 440 4 415 4 415 4 485 4 460 21 93 660 11
ЗПИФ ВДО 08.05.2026 18:59:31 16 020 +100 +0.63% 15 920 15 840 15 800 16 420 15 960 114 1 819 640 46
ЗПИФ ИНВНД 08.05.2026 18:59:31 1 005 0 0% 1 005 1 005 1 003 1 005 1 005 84 84 401 21
ЗПИФ Рубин 06.05.2026 17:49:31 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФ ФПР 08.05.2026 23:50:09 770.5 −2 −0.26% 772.5 753 753 787 773 617 477 026 50
ЗПИФА-Т 08.05.2026 18:59:31 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФА-ЮМ 10.04.2026 15:11:32 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФДОМ.РФ 08.05.2026 18:59:31 16 100 −450 −2.72% 16 550 16 550 16 100 16 550 16 350 14 228 700 14
ЗПИФКомНед 08.05.2026 18:59:31 932 −4 −0.43% 936 932 926 936 928 8 458 7 857 410 99
ЗПИФЛофтин 18.11.2020 10:09:50 1 459 000 N/A 1 459 000 1 459 000 1 459 000 1 459 000 61 88 999 000 1
ЗПИФПервСп 06.05.2026 18:59:31 N/A 100 000 N/A N/A N/A N/A 0 0 0
ЗПИФРД 08.05.2026 18:59:31 129 950 −950 −0.73% 130 900 131 150 129 500 131 650 130 200 55 7 161 350 42
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 08.05.2026 18:59:31 N/A 360 000 N/A N/A N/A N/A 0 0 0
ЗПИФСовр 9 08.05.2026 18:59:31 6.39 +0.03 +0.47% 6.36 6.38 6.36 6.39 6.38 225 233 1 436 729 355
ЗПИФСовр10 08.05.2026 18:59:31 106.67 −0.16 −0.15% 106.83 106.02 105.5 106.83 106.42 5 160 549 137 41
Ижсталь ап 08.05.2026 23:50:10 3 160 +10 +0.32% 3 150 3 140 3 140 3 160 3 160 4 12 620 4
Ижсталь2ао 08.05.2026 23:50:10 3 900 −100 −2.50% 4 000 3 880 3 880 3 900 3 880 29 112 740 16
ИКРУСС-ИНВ 08.05.2026 23:50:10 66.6 −1.3 −1.91% 67.9 67.4 66.6 68 67.3 10 620 715 068 89
ИНАРКТИКА 08.05.2026 23:50:09 406.9 +2.2 +0.54% 404.7 406.4 402.1 409.7 407.5 146 907 59 711 029 3 808
ИНГРАД ао 08.05.2026 23:50:10 1 750 −5 −0.28% 1 755 1 760 1 735 1 765 1 760 121 212 980 12
ИнтерРАОао 08.05.2026 23:50:10 3.145 +0.02 +0.64% 3.125 3.138 3.125 3.163 3.1455 86 940 000 273 484 388 23 840
ИПИФМирИнв 08.05.2026 18:59:31 2 820 +20 +0.71% 2 800 2 820 2 820 2 820 2 820 355 1 001 100 5
ИСУ ГК-3 08.11.2021 15:25:21 N/A 3 000 N/A N/A N/A N/A 0 0 0
КалужскСК 08.05.2026 23:50:10 19.22 +0.07 +0.37% 19.15 18.81 18.81 19.79 19.45 80 900 1 573 583 226
КАМАЗ 08.05.2026 23:50:10 67.5 −2.7 −3.85% 70.2 68.7 67.1 68.9 67.8 297 800 20 177 809 1 865
КамчатЭ ао 08.05.2026 23:50:10 0.352 0 0% 0.352 0.352 0.352 0.354 0.352 340 000 119 730 15
КамчатЭ ап 08.05.2026 23:50:10 0.67 +0.01 +1.52% 0.66 0.66 0.66 0.67 0.665 170 000 113 300 6
КлючАктив 08.05.2026 18:37:19 N/A 10.213 N/A N/A N/A N/A 0 0 0
КМЗ 08.05.2026 23:50:10 1 042 −12 −1.14% 1 054 1 026 1 008 1 044 1 030 312 321 476 77
КоршГОК ао 08.05.2026 23:50:10 295.8 −2 −0.67% 297.8 295.6 293.8 300.2 298 330 98 322 38
КрасОкт-1п 08.05.2026 23:50:10 469 +3 +0.64% 466 466 464 469 466 50 23 320 5
КрасОкт-ао 08.05.2026 23:50:10 1 143 −1 −0.09% 1 144 1 133 1 122 1 149 1 130 900 1 016 890 52
Красэсб ао 08.05.2026 23:50:10 22.44 −0.02 −0.09% 22.46 22.46 22.2 22.46 22.4 19 500 436 840 60
Красэсб ап 08.05.2026 23:50:10 22.82 +0.26 +1.15% 22.56 22.4 22.26 23 22.54 90 800 2 046 946 134
Кристалл 08.05.2026 23:50:10 2.674 +0.004 +0.15% 2.67 2.662 2.662 2.692 2.676 105 300 281 755 146
КузнецкийБ 08.05.2026 23:50:10 0.03025 −0.0006 −1.94% 0.03085 0.0303 0.03005 0.03055 0.03025 4 880 000 147 599 67
Куйбазот 08.05.2026 23:50:10 411.8 +1.8 +0.44% 410 406.8 406.8 412 408.8 5 620 2 297 310 113
Куйбазот-п 08.05.2026 23:50:10 408 −4.5 −1.09% 412.5 406.5 406.5 411.5 409 1 570 642 275 52
КурганГКао N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
КурганГКап N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
КЦ ИКС 5 08.05.2026 23:50:10 2 362 +29.5 +1.26% 2 332.5 2 339 2 334 2 372 2 349 328 277 771 006 373 23 349
Ламбумиз 08.05.2026 23:50:10 440 +13 +3.04% 427 446 435.5 457 449.5 6 292 2 828 244 193
ЛАХТА ПАРК 08.05.2026 18:59:31 N/A 1 550 N/A N/A N/A N/A 0 0 0
Левенгук 08.05.2026 23:50:10 24.2 +0.6 +2.54% 23.6 23.55 23.5 24.4 24 30 800 738 860 52
Лензол. ап 26.03.2026 23:50:07 184 −28 −13.21% 212 244 184 258 218 133 102 29 110 718 4 394
Лензолото 26.03.2026 23:50:07 1 260 0 0% 1 260 1 420 1 260 1 510 1 450 10 275 14 869 520 1 307
Лента ао 08.05.2026 23:50:10 1 785 −25.5 −1.41% 1 810.5 1 757.5 1 724.5 1 797.5 1 764 159 590 281 507 072 12 656
ЛСР ао 08.05.2026 23:50:10 619.4 −4 −0.64% 623.4 617.2 613 622.4 617 18 065 11 146 158 1 138
ЛУКОЙЛ 08.05.2026 23:50:10 5 156 +32 +0.62% 5 124 5 072 5 048 5 170 5 100.5 402 802 2 054 481 895 28 785
ЛЭСК ао 08.05.2026 23:50:10 59.15 +0.35 +0.60% 58.8 58.2 58.2 61 59.75 31 200 1 864 905 103
М.видео 08.05.2026 23:50:10 60.45 −0.1 −0.17% 60.55 60.05 59.55 60.65 60.25 198 836 11 977 034 2 265
МагадЭн ао 08.05.2026 23:50:10 2.795 0 0% 2.795 2.75 2.75 2.88 2.815 107 900 303 964 148
МагадЭн ап 08.05.2026 23:50:10 2.2 0 0% 2.2 2.2 2.17 2.22 2.195 50 600 111 002 47
Магнит ао 08.05.2026 23:50:10 2 512 −22 −0.87% 2 534 2 500 2 484 2 543 2 507.5 210 040 526 743 030 12 412
МаксВозм 08.05.2026 18:59:31 N/A 1 075 N/A N/A N/A N/A 0 0 0
МГКЛ 08.05.2026 23:50:10 2.443 −0.0095 −0.39% 2.4525 2.4135 2.4135 2.47 2.4425 1 936 700 4 730 028 973
МГТС-4ап 08.05.2026 23:50:10 726 −10 −1.36% 736 734 704 738 718 6 008 4 318 368 423
МГТС-5ао 08.05.2026 23:50:10 1 076 +10 +0.94% 1 066 1 064 1 064 1 076 1 076 268 288 190 15
Мегион-ао 08.05.2026 23:50:10 366 −20 −5.18% 386 374 355 391 373 13 450 5 021 000 256
Мегион-ап 08.05.2026 23:50:10 260 −13.5 −4.94% 273.5 271.5 250 282.5 262 12 540 3 285 895 319
Мечел ао 08.05.2026 23:50:10 55.73 −1.27 −2.23% 57 56.47 54.54 56.66 55.41 6 998 621 387 760 502 23 851
Мечел ап 08.05.2026 23:50:10 51.8 −0.5 −0.96% 52.3 51.8 50.8 52.2 51.4 966 360 49 654 024 2 694
МКБ ао 08.05.2026 23:50:10 6.1 −0.08 −1.29% 6.18 6.221 6.05 6.25 6.143 6 692 000 41 111 833 3 809
МКБ ЗО2017 08.05.2026 23:50:04 62.0143 +0.7642 +1.25% 61.2501 61.6438 61.6438 64 62.1481 51 2 365 148 23
МКБ ЗО2021 08.05.2026 23:50:04 N/A 59.4051 N/A N/A N/A N/A 0 0 0
МКПАО "ВК" 08.05.2026 23:50:10 235.45 −6 −2.48% 241.45 236.5 230.55 237 233.6 1 888 010 441 014 933 17 175
МКПАО ЮМГ 08.05.2026 23:50:10 800.2 −0.8 −0.10% 801 806.4 794 807.3 797.9 4 648 3 708 784 513
ММК 08.05.2026 23:50:10 25.03 +0.46 +1.87% 24.57 24.84 24.55 25.315 24.925 24 029 990 598 908 156 26 419
МордЭнСб 08.05.2026 23:50:10 0.872 +0.022 +2.59% 0.85 0.842 0.842 0.872 0.866 1 130 000 978 720 51
МосБиржа 08.05.2026 23:50:10 168.62 +1.51 +0.90% 167.11 167.87 167.07 169.1 168.01 1 219 030 204 808 548 11 536
Мостотрест 08.05.2026 23:50:10 101 −0.4 −0.39% 101.4 101.15 100 101.65 100.6 11 510 1 158 179 331
МТС Банк 08.05.2026 23:50:10 1 293.5 +1.5 +0.12% 1 292 1 295 1 276 1 296.5 1 284 28 517 36 632 596 1 987
МТС-ао 08.05.2026 23:50:10 218.25 +0.35 +0.16% 217.9 217.75 216 218.9 217.3 1 564 970 340 086 074 18 021
НЕФАЗ 08.05.2026 23:50:10 244.5 +0.5 +0.20% 244 235 234.5 248 239.5 24 490 5 860 085 146
Нижкамшина 08.05.2026 23:50:10 38.35 +0.45 +1.19% 37.9 36.5 36.5 38.4 37.95 21 000 797 140 28
Нирум Кап 08.05.2026 18:59:31 1 008 0 0% 1 008 1 007.4 1 007.4 1 008 1 007.8 13 13 102 4
НКНХ ао 08.05.2026 23:50:10 70.45 +0.05 +0.07% 70.4 70.2 69.8 70.5 70.2 7 660 537 570 133
НКНХ ап 08.05.2026 23:50:10 50.64 +0.36 +0.72% 50.28 50 49.9 50.74 50.3 112 740 5 670 582 557
НКХП ао 08.05.2026 23:50:10 501.5 +26 +5.47% 475.5 485.5 484.5 505.5 498.5 57 830 28 823 720 1 252
НЛМК ао 08.05.2026 23:50:10 83.62 −1.08 −1.28% 84.7 84.6 83.08 85.02 83.86 8 539 950 716 097 594 28 151
НМТП ао 08.05.2026 23:50:10 8.34 −0.05 −0.60% 8.39 8.345 8.3 8.355 8.325 3 722 100 30 985 887 2 959
НоваБев ао 08.05.2026 23:50:09 348.8 −5.2 −1.47% 354 355.8 344 356.2 348.2 668 857 232 850 150 25 606
Новатэк ао 08.05.2026 23:50:10 1 144.9 +2.5 +0.22% 1 142.4 1 126.9 1 119.2 1 148.4 1 131.7 1 185 618 1 342 117 380 45 206
ОблигацииР 08.05.2026 18:59:31 N/A 1 111 N/A N/A N/A N/A 0 0 0
ОВК ао 08.05.2026 23:50:10 24.12 −0.36 −1.47% 24.48 24.3 23.96 24.44 24.16 1 475 383 35 637 445 4 670
ОГК-2 ао 08.05.2026 23:50:10 0.289 −0.0069 −2.33% 0.2959 0.2931 0.2854 0.2951 0.2885 173 580 000 50 084 758 8 175
Озон 08.05.2026 23:50:10 4 187.5 −2 −0.05% 4 189.5 4 160.5 4 131 4 193 4 160 165 699 689 344 648 16 009
ОМЗ-ап 08.05.2026 23:50:10 N/A 10 260 N/A N/A N/A N/A 0 0 0
ОПИФ MM 08.05.2026 18:59:31 1 365 −10 −0.73% 1 375 1 355 1 335 1 365 1 345 70 94 090 23
ОргСинт ао 08.05.2026 23:50:10 57.2 −0.2 −0.35% 57.4 56.9 56.6 57.3 57 16 840 959 072 273
ОргСинт ап 08.05.2026 23:50:10 14.52 +0.28 +1.97% 14.24 14.44 14.23 14.52 14.39 115 420 1 660 771 224
ОРЕОЛСтрой 08.05.2026 18:59:31 N/A 8 400 N/A N/A N/A N/A 0 0 0
ПавлАвт ао 08.05.2026 23:50:10 8 380 +380 +4.75% 8 000 8 020 8 000 8 580 8 240 103 847 960 39
ПАРУС-ДВН 08.05.2026 18:59:31 1 145 +8 +0.70% 1 137 1 137 1 128 1 146 1 134 5 848 6 633 943 264
ПАРУС-ЗОЛЯ 08.05.2026 18:59:31 874 +2 +0.23% 872 878 872 878 874 1 209 1 056 124 86
ПАРУС-КРАС 08.05.2026 18:59:31 906 −1 −0.11% 907 908 903 908 905 11 967 10 824 695 227
ПАРУС-ЛОГ 08.05.2026 18:59:31 1 386 +1 +0.07% 1 385 1 383 1 381 1 386 1 384 1 072 1 484 102 75
ПАРУС-МАКС 08.05.2026 18:59:31 1 625 +21 +1.31% 1 604 1 613 1 601 1 630 1 626 18 216 29 617 063 123
ПАРУС-НиНо 08.05.2026 18:59:31 899 −7 −0.77% 906 907 897 909 901 966 829 871 061 595 644
ПАРУС-НОРД 08.05.2026 18:59:31 1 469 +2 +0.14% 1 467 1 469 1 460 1 471 1 468 1 799 2 640 057 167
ПАРУС-ОЗН 08.05.2026 18:59:31 9 950 +161 +1.64% 9 789 9 863 9 790 9 950 9 877 200 1 975 492 61
ПАРУС-СБЛ 08.05.2026 18:59:31 1 892 +27 +1.45% 1 865 1 872 1 860 1 892 1 879 1 195 2 245 932 144
ПАРУС-ТРМ 08.05.2026 18:59:31 883 0 0% 883 883 879 883 882 960 846 990 78
Перловский 08.05.2026 18:59:31 1 385 0 0% 1 385 1 380 1 355 1 390 1 375 18 24 705 14
ПермьЭнСб 08.05.2026 23:50:10 534 +4 +0.75% 530 527.5 520.6 540.7 531.8 15 620 8 306 489 720
ПермьЭнС-п 08.05.2026 23:50:10 571.4 +4.6 +0.81% 566.8 560.4 546.8 578.8 561.4 12 380 6 950 476 578
ПИК ао 08.05.2026 23:50:10 538 +1.4 +0.26% 536.6 537 536.3 538.5 537.9 425 201 228 727 841 5 405
ПИФ Акции 08.05.2026 18:59:31 50.85 −0.4 −0.78% 51.25 51.1 50.85 51.2 51.1 445 400 22 753 515 291
ПИФ Аленка 08.05.2026 18:59:31 24 800 −700 −2.75% 25 500 25 000 24 800 25 100 25 000 21 524 400 7
ПИФ АТРИУМ 08.05.2026 18:59:31 2 550 +10 +0.39% 2 540 2 550 2 540 2 550 2 550 345 879 720 13
ПИФ КВАНТ 08.05.2026 18:59:31 N/A 1 251 N/A N/A N/A N/A 0 0 0
ПИФ Коллек 08.05.2026 18:59:31 N/A 102 000 N/A N/A N/A N/A 0 0 0
ПИФ КОНСЕР 08.05.2026 18:59:31 N/A 2 400 N/A N/A N/A N/A 0 0 0
ПИФ СЖилН 05.05.2026 10:11:49 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВ20 08.05.2026 18:59:31 81 000 −2 000 −2.41% 83 000 82 500 81 000 82 500 81 500 11 896 500 9
ПИФАКТИВ21 08.05.2026 18:59:31 N/A 165 000 N/A N/A N/A N/A 0 0 0
ПИФАКТИВ22 08.05.2026 18:59:31 N/A 134 940 N/A N/A N/A N/A 0 0 0
ПИФАКТИВФЛ 08.05.2026 18:59:31 N/A 124 000 N/A N/A N/A N/A 0 0 0
ПИФАльфАП2 06.03.2026 18:59:29 242 000 +2 000 +0.83% 240 000 242 000 242 000 242 000 242 000 18 4 356 000 2
ПИФАльфаФФ 09.09.2025 16:20:53 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАрс6.4 08.05.2026 18:59:31 11 944 +12 +0.10% 11 932 12 080 11 944 12 080 11 952 56 669 338 5
ПИФАрсСИ 08.05.2026 18:59:31 10 954 −28 −0.25% 10 982 10 996 10 954 10 996 10 970 5 54 850 3
ПИФГРИНФЛО 08.05.2026 18:59:31 6 000 −200 −3.23% 6 200 6 060 6 000 6 100 6 050 15 90 700 13
ПИФИнМосБр 08.05.2026 18:59:31 8 755 −45 −0.51% 8 800 8 815 8 755 8 820 8 805 5 44 020 4
ПИФКазна 08.05.2026 18:59:31 112 −0.05 −0.04% 112.05 111.85 111.8 112.15 112 112 080 12 554 231 162
ПИФКредрес 08.05.2026 18:59:31 N/A 855 N/A N/A N/A N/A 0 0 0
ПИФПарки2 08.05.2026 18:59:31 N/A 1 000 N/A N/A N/A N/A 0 0 0
ПИФПромПар 08.05.2026 18:59:31 N/A 54 000 N/A N/A N/A N/A 0 0 0
ПИФСбалан N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФСкладК2 08.05.2026 18:59:31 1 060 +5 +0.47% 1 055 1 055 1 055 1 061 1 055 401 423 225 20
Полюс 08.05.2026 23:50:10 2 159 −36 −1.64% 2 195 2 139 2 126.2 2 180 2 148.4 635 354 1 365 011 804 24 606
Приморье 08.05.2026 23:50:10 24 400 −200 −0.81% 24 600 24 200 24 200 24 400 24 400 6 146 000 5
РазумИнвес 08.05.2026 18:59:31 840 0 0% 840 850 840 850 840 25 21 050 2
Распадская 08.05.2026 23:50:10 129.2 −3.55 −2.67% 132.75 130.5 127.45 131.95 128.9 340 000 43 831 539 1 842
РГС СК ао 08.05.2026 23:50:10 0.1916 +0.0004 +0.21% 0.1912 0.1896 0.1886 0.1916 0.1896 157 000 29 775 55
РДБанк ао 08.05.2026 23:50:10 115 −0.4 −0.35% 115.4 118 114.8 118 116 12 040 1 396 026 155
РенДохПРО 08.05.2026 18:59:31 1 555.5 +14.5 +0.94% 1 541 1 548 1 539.5 1 599 1 554 1 941 3 016 008 104
Ренессанс 08.05.2026 23:50:10 85.12 +0.22 +0.26% 84.9 84.66 84.54 85.12 84.8 315 150 26 721 729 2 991
Рентал ПРО 08.05.2026 23:50:09 962.3 −2.6 −0.27% 964.9 964.2 962 970 964.8 2 598 2 505 754 256
РЖД 1Б-02 08.05.2026 23:40:06 N/A 84.85 N/A N/A N/A N/A 0 0 0
РЖД 1Б-03 07.05.2026 18:40:00 84.95 0 0% 84.95 84.95 84.95 84.95 84.95 1 850 1
РЖД 1Б-04 05.05.2026 19:00:05 N/A 92.3 N/A N/A N/A N/A 0 0 0
РЖД 1Б-05 05.05.2026 19:00:05 N/A 81 N/A N/A N/A N/A 0 0 0
РЖД 1Б-06 08.05.2026 23:40:08 N/A 93 N/A N/A N/A N/A 0 0 0
РЖД 1Б-07 24.12.2020 10:12:00 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Б-08 08.05.2026 23:50:03 N/A 96.2 N/A N/A N/A N/A 0 0 0
РН-ЗапСиб 08.05.2026 23:50:10 113.4 −1.8 −1.56% 115.2 120.2 110 120.2 114.6 145 110 16 626 068 1 340
РОСИНТЕРао 08.05.2026 23:50:10 77.2 −3 −3.74% 80.2 77.6 77 78.6 77.6 3 650 283 420 28
Роснефть 08.05.2026 23:50:10 407 −2.95 −0.72% 409.95 404.15 401.3 409.85 404.45 4 426 534 1 790 387 462 60 029
Россети 08.05.2026 23:50:10 0.06964 +0.00314 +4.72% 0.0665 0.06796 0.06784 0.0704 0.0694 7 811 980 000 542 145 536 27 264
Россети СК 08.05.2026 23:50:10 20.08 +0.7 +3.61% 19.38 19.1 19.08 22 20.24 383 320 7 760 924 1 765
Россети Ур 08.05.2026 23:50:10 0.6132 +0.0004 +0.07% 0.6128 0.606 0.595 0.6294 0.617 141 000 000 86 997 518 3 384
РоссЦентр 08.05.2026 23:50:10 0.8802 +0.0406 +4.84% 0.8396 0.8978 0.8656 0.972 0.9252 759 123 000 702 362 089 33 730
РоссЮг ао 08.05.2026 23:50:10 0.0799 +0.00145 +1.85% 0.07845 0.08 0.07825 0.08585 0.08295 405 520 000 33 637 383 3 296
Ростел -ао 08.05.2026 23:50:10 53.22 +0.41 +0.78% 52.81 52.53 52.08 53.24 52.47 3 222 220 169 069 951 10 783
Ростел -ап 08.05.2026 23:50:10 56.2 +0.55 +0.99% 55.65 55.5 55.25 56.25 55.6 442 190 24 585 187 2 113
РсетВол ао 08.05.2026 23:50:10 0.1897 −0.00015 −0.08% 0.18985 0.1912 0.188 0.19455 0.19135 405 130 000 77 512 820 4 238
РСетиЛЭ 08.05.2026 23:50:10 16.55 +1.6 +10.70% 14.95 16.08 15.83 19.15 17.75 11 278 000 200 181 266 12 004
РСетиЛЭ-п 08.05.2026 23:50:10 354.4 −1.2 −0.34% 355.6 351.5 350.35 357.95 354.5 206 940 73 359 472 3 033
РСетиМР ао 08.05.2026 23:50:10 2.022 +0.039 +1.97% 1.983 2.04 2.0005 2.14 2.0745 217 987 000 452 227 594 20 189
РСетиСЗ ао 08.05.2026 23:50:10 0.1655 +0.04045 +32.35% 0.12505 0.17 0.1537 0.19335 0.17495 12 199 840 000 2 134 370 680 73 056
РСетиЦП ао 08.05.2026 23:50:10 0.6275 +0.0138 +2.25% 0.6137 0.6298 0.6256 0.6526 0.6389 169 990 000 108 613 810 4 580
РсетСиб ао 08.05.2026 23:50:10 0.506 +0.022 +4.55% 0.484 0.518 0.5035 0.5535 0.5325 89 673 000 47 750 259 4 093
РСТомск ао 08.05.2026 23:50:10 0.848 +0.11 +14.91% 0.738 0.746 0.746 0.886 0.826 18 030 000 14 903 500 589
РСТомск ап 08.05.2026 23:50:10 0.633 +0.127 +25.10% 0.506 0.518 0.515 0.633 0.594 16 180 000 9 603 020 341
РСХБ Акции 08.05.2026 18:59:31 N/A 4 350 N/A N/A N/A N/A 0 0 0
РСХБ Облиг 08.05.2026 18:59:31 3 335 +20 +0.60% 3 315 3 315 3 305 3 335 3 320 16 53 155 12
РСХБ Сбал 08.05.2026 18:59:31 3 295 −10 −0.30% 3 305 3 295 3 295 3 295 3 295 1 3 295 1
РСХБДолРын 08.05.2026 18:59:31 1 420 −30 −2.07% 1 450 1 415 1 415 1 420 1 420 3 4 255 2
РуАк120/80 08.05.2026 18:59:31 N/A 1 418 N/A N/A N/A N/A 0 0 0
Русагро 08.05.2026 23:50:10 105.72 −0.66 −0.62% 106.38 105.8 104.6 107.24 105.78 2 271 065 240 220 088 22 447
РУСАЛ ао 08.05.2026 23:50:10 37.77 −1.11 −2.85% 38.88 37.51 37.02 38.1 37.495 19 832 760 743 701 245 25 815
РусГидро 08.05.2026 23:50:10 0.3888 +0.0019 +0.49% 0.3869 0.3859 0.3831 0.3934 0.3889 292 684 000 113 837 454 5 724
Русолово 08.05.2026 23:50:10 0.3874 −0.009 −2.27% 0.3964 0.3962 0.3854 0.3996 0.3904 46 285 000 18 073 893 1 668
РуссНфт ао 08.05.2026 23:50:10 102.9 −4.1 −3.83% 107 104.4 101.4 104.95 103.05 2 307 063 237 690 978 14 773
РязЭнСб 08.05.2026 23:50:10 38.66 +0.92 +2.44% 37.74 38.52 38.16 38.8 38.44 51 200 1 967 816 158
СамарЭн-ао 08.05.2026 23:50:10 2.65 +0.055 +2.12% 2.595 2.59 2.59 2.69 2.645 220 000 582 345 55
СамарЭн-ап 08.05.2026 23:50:10 2.575 +0.035 +1.38% 2.54 2.52 2.515 2.67 2.57 287 000 737 770 84
Саммит 08.05.2026 18:59:31 N/A 125.6 N/A N/A N/A N/A 0 0 0
Самолет ао 08.05.2026 23:50:10 571.4 −9 −1.55% 580.4 572 563 575.4 568.6 793 733 451 304 907 13 628
СаратНПЗ 08.05.2026 23:50:10 10 000 0 0% 10 000 9 850 9 850 10 150 10 000 19 190 300 12
СаратНПЗ-п 08.05.2026 23:50:10 6 800 0 0% 6 800 6 820 6 700 6 820 6 780 198 1 341 380 47
СаратЭн-ао 08.05.2026 23:50:10 0.801 +0.068 +9.28% 0.733 0.709 0.709 0.84 0.778 14 270 000 11 108 050 505
СаратЭн-ап 08.05.2026 23:50:10 0.439 +0.014 +3.29% 0.425 0.4155 0.413 0.448 0.4325 13 290 000 5 746 405 252
Сахэнер ао 08.05.2026 23:50:10 3.41 +0.085 +2.56% 3.325 3.295 3.29 3.42 3.365 665 100 2 237 442 258
Сбербанк 08.05.2026 23:50:10 320.39 +0.49 +0.15% 319.9 318.79 318.26 321.8 319.64 14 662 157 4 686 668 651 88 398
Сбербанк-п 08.05.2026 23:50:10 320.38 +0.21 +0.07% 320.17 319 318.57 321.96 319.72 1 075 022 343 705 019 19 357
Светофор 08.05.2026 23:50:10 11.88 −0.42 −3.41% 12.3 12.4 11.64 12.4 11.92 209 383 2 493 809 2 295
Светофор п 08.05.2026 23:50:10 22.6 −0.2 −0.88% 22.8 22.75 22.25 22.85 22.45 48 608 1 092 146 965
СевСт-ао 08.05.2026 23:50:10 730 −4.6 −0.63% 734.6 736.4 726.6 739.8 731.6 736 369 538 661 979 22 404
Сегежа 08.05.2026 23:50:10 0.8635 −0.0065 −0.75% 0.87 0.868 0.8485 0.8705 0.858 167 064 500 143 355 763 11 223
Селигдар 08.05.2026 23:50:10 45.54 −1.45 −3.09% 46.99 46.3 45.32 46.43 45.66 2 953 130 134 829 848 12 783
Синара 08.05.2026 18:59:31 136 400 +400 +0.29% 136 000 136 400 136 400 136 400 136 400 70 9 548 000 4
СинараВОбл 08.05.2026 18:59:31 N/A 105 600 N/A N/A N/A N/A 0 0 0
Система ао 08.05.2026 23:50:09 10.74 −0.185 −1.69% 10.925 10.795 10.505 10.9 10.706 72 160 900 772 359 698 29 774
Славн-ЯНОС 08.05.2026 23:50:10 31.02 −5.64 −15.38% 36.66 37.4 30.6 37.4 33.02 725 900 23 969 826 1 160
Слав-ЯНОСп 08.05.2026 23:50:10 13.76 −1.5 −9.83% 15.26 14.7 13.7 15.08 14.24 248 100 3 533 806 318
СМЗ-ао N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Совкомбанк 08.05.2026 23:50:10 12.035 +0.025 +0.21% 12.01 12 11.9 12.075 11.97 18 998 200 227 431 926 8 698
СовкомЗО-1 08.05.2026 23:50:04 72.46 −0.186 −0.26% 72.646 72.7 72 72.7 72.1725 50 2 692 790 13
СовкомЗО-2 08.05.2026 23:50:04 N/A 92.5219 N/A N/A N/A N/A 0 0 0
СовкомЗО-3 08.05.2026 23:50:04 N/A 40.9 N/A N/A N/A N/A 0 0 0
СовкомТ101 08.05.2026 23:50:04 91.11 +0.5095 +0.56% 90.6005 91.4981 91.11 91.5 91.4901 48 3 276 995 20
Совкомфлот 08.05.2026 23:50:10 78.05 −0.45 −0.57% 78.5 78 77 78.44 77.73 1 174 550 91 290 117 8 063
СоврАрБиз2 08.05.2026 18:59:31 N/A 205 000 N/A N/A N/A N/A 0 0 0
СоврАрБиз3 08.05.2026 18:59:31 948 −2 −0.21% 950 950 948 952 950 1 326 1 258 444 38
СОЛЛЕРС 08.05.2026 23:50:10 455 0 0% 455 452.5 449.5 461.5 455.5 28 348 12 906 892 1 823
СПБ Биржа 08.05.2026 23:50:10 188 −6 −3.09% 194 189.9 181 192.7 186.8 4 228 594 789 757 885 25 919
СтаврЭнСб 08.05.2026 23:50:10 3.79 −0.095 −2.45% 3.885 3.845 3.715 3.885 3.785 267 000 1 011 000 79
СтаврЭнСбп 08.05.2026 23:50:10 4.75 +0.035 +0.74% 4.715 4.65 4.61 4.865 4.76 672 000 3 197 315 162
СТГ 08.05.2026 23:50:10 1.1215 +0.0045 +0.40% 1.117 1.12 1.1105 1.1375 1.1205 877 600 983 239 393
Сургнфгз 08.05.2026 23:50:10 19.625 +0.215 +1.11% 19.41 19.325 19.18 19.67 19.375 16 741 400 324 403 613 7 448
Сургнфгз-п 08.05.2026 23:50:10 41.55 −0.35 −0.84% 41.9 41.865 41.125 42.015 41.485 11 616 010 481 892 565 22 953
СФНАрБиз7 08.05.2026 18:59:31 100 200 −400 −0.40% 100 600 100 800 99 200 101 000 100 000 106 10 600 400 88
СФНАрБизн 20.02.2026 18:59:29 520 000 −20 000 −3.70% 540 000 540 000 510 000 540 000 520 000 17 8 860 000 15
Тактикреш 10.04.2026 18:59:31 N/A N/A N/A N/A N/A N/A 0 0 0
ТамбЭнСб 08.05.2026 23:50:10 2.058 +0.006 +0.29% 2.052 2.024 2.024 2.144 2.076 951 000 1 973 854 196
ТамбЭнСб-п 08.05.2026 23:50:10 1.01 +0.028 +2.85% 0.982 0.982 0.982 1.02 1.004 650 000 653 140 43
Татнфт 3ао 08.05.2026 23:50:10 573.2 +8.2 +1.45% 565 565.5 562.1 576.4 567.4 754 028 427 865 730 15 652
Татнфт 3ап 08.05.2026 23:50:10 544 +7.2 +1.34% 536.8 534.9 531.9 546.6 537.8 203 556 109 467 105 15 274
Таттел. ао 08.05.2026 23:50:10 0.571 −0.02 −3.38% 0.591 0.592 0.57 0.592 0.5765 17 064 000 9 840 227 1 382
ТГК-1 08.05.2026 23:50:10 0.006174 +0.000136 +2.25% 0.006038 0.006218 0.006064 0.006248 0.00615 4 218 800 000 25 948 722 1 781
ТГК-14 08.05.2026 23:50:10 0.00539 +0.00012 +2.28% 0.00527 0.00561 0.00534 0.00576 0.00553 24 543 900 000 135 677 455 8 594
ТГК-2 08.05.2026 23:50:10 0.006475 +0.000505 +8.46% 0.00597 0.00627 0.00627 0.0068 0.00653 1 038 000 000 6 779 875 367
ТГК-2 ап 08.05.2026 23:50:10 0.00932 +0.00025 +2.76% 0.00907 0.00934 0.0092 0.00968 0.00935 97 100 000 907 908 181
Телеграф 08.05.2026 23:50:10 9.12 +0.06 +0.66% 9.06 9.04 9.04 9.12 9.08 18 900 171 472 38
Телеграф-п 08.05.2026 23:50:10 5.43 −0.04 −0.73% 5.47 5.44 5.33 5.47 5.37 115 200 618 091 161
Телескоп А 08.05.2026 18:59:31 N/A 8 150 N/A N/A N/A N/A 0 0 0
ТЕПЛАНТ ао 08.05.2026 23:50:10 3.67 −0.05 −1.34% 3.72 3.69 3.624 3.718 3.656 373 700 1 365 958 332
ТермКап 08.05.2026 18:59:31 999.4 +8.2 +0.83% 991.2 1 000 999 1 000 999.7 16 15 995 7
ТЕТИС ИН 08.05.2026 18:59:31 N/A 1 230 N/A N/A N/A N/A 0 0 0
ТЗА ао 08.05.2026 23:50:10 105.8 −0.8 −0.75% 106.6 104.6 103.6 105.8 104.6 3 890 407 038 79
ТКБ СУБ-ЗО 08.05.2026 23:50:04 N/A 94.8 N/A N/A N/A N/A 0 0 0
ТКБИП Сбал 08.05.2026 18:59:31 9 100 −150 −1.62% 9 250 9 100 9 100 9 100 9 100 1 9 100 1
ТКЗамещОбл 08.05.2026 18:59:31 849.5 −6 −0.70% 855.5 862.5 831 863 849.5 561 476 599 117
ТКЗКК ап 08.05.2026 23:50:10 14.9 −0.02 −0.13% 14.92 14.76 14.76 15 14.92 5 800 86 510 14
ТМК ао 08.05.2026 23:50:10 87.16 −0.14 −0.16% 87.3 87.3 86.4 87.92 87.14 266 140 23 189 133 1 462
ТНСэКубань 08.05.2026 23:50:10 809 −171 −17.45% 980 850 792 855 816 8 550 6 977 040 339
ТНСэМаЭл-п 08.05.2026 23:50:10 56.6 +1.9 +3.47% 54.7 55.3 54.7 57.4 56.4 32 100 1 808 970 92
ТНСэнВорон 08.05.2026 23:50:10 350.5 +6.5 +1.89% 344 345.5 345.5 375 356.5 26 940 9 605 875 413
ТНСэнВор-п 08.05.2026 23:50:10 156.2 +0.2 +0.13% 156 154 149.2 158 155 14 720 2 281 394 301
ТНСэнМарЭл 08.05.2026 23:50:10 51.9 +0.2 +0.39% 51.7 52 51.6 52.7 52 9 100 473 520 22
ТНСэнНН ао 08.05.2026 23:50:10 3 890 +40 +1.04% 3 850 3 910 3 740 4 020 3 890 447 1 739 900 91
ТНСэнНН ап 08.05.2026 23:50:10 1 440 +66 +4.80% 1 374 1 346 1 346 1 450 1 420 1 172 1 664 392 174
ТНСэнрг ао 08.05.2026 23:50:10 3 875 +55 +1.44% 3 820 3 540 3 465 4 100 3 800 2 874 10 927 690 613
ТНСэнРст 08.05.2026 23:50:10 3.15 +0.065 +2.11% 3.085 3.055 3.055 3.24 3.16 265 000 836 835 106
ТНСэнРст-п 08.05.2026 23:50:10 1.472 −0.012 −0.81% 1.484 1.47 1.468 1.506 1.486 2 463 000 3 661 288 159
ТНСэнЯр 08.05.2026 23:50:10 794 +6 +0.76% 788 778 778 794 784 40 31 380 4
ТНСэнЯр-п 08.05.2026 23:50:10 194 +3.5 +1.84% 190.5 196 194 199 196.5 2 320 455 555 63
Транснф ап 08.05.2026 23:50:10 1 376.2 −10.8 −0.78% 1 387 1 377.4 1 361 1 380.6 1 367.8 288 850 395 105 478 17 768
ТРЗПИФ N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Т-Техно ао 08.05.2026 23:50:10 308.5 −0.72 −0.23% 309.22 308.3 304.42 309.42 307.16 8 190 125 2 515 631 599 55 573
УралСиб ао 08.05.2026 23:50:10 0.1197 −0.0009 −0.75% 0.1206 0.1158 0.1158 0.1205 0.1193 4 710 000 561 834 100
УрКузница 08.05.2026 23:50:10 258.8 −3.6 −1.37% 262.4 259.8 257.6 260.4 259.2 798 206 893 52
ФАбсолютД 06.05.2026 16:46:02 1 978 200 N/A 1 978 200 1 978 200 1 978 200 1 978 200 20 39 564 000 2
ФАлгоритм 05.05.2026 18:59:31 N/A N/A N/A N/A N/A N/A 0 0 0
ФАлгоритмЮ 07.05.2026 13:49:56 N/A N/A N/A N/A N/A N/A 0 0 0
Фармсинтез 08.05.2026 23:50:10 2.83 +0.035 +1.25% 2.795 2.78 2.78 2.9 2.845 1 861 200 5 292 119 544
ФЖН-1 08.05.2026 18:59:31 N/A 1 158.9 N/A N/A N/A N/A 0 0 0
Фикс Прайс 08.05.2026 23:50:10 0.6686 −0.0012 −0.18% 0.6698 0.67 0.656 0.6743 0.664 421 969 000 280 684 004 16 517
ФОмегаБлнс 08.05.2026 18:59:31 N/A N/A N/A N/A N/A N/A 0 0 0
ФондКонс 08.05.2026 23:50:09 117.55 −0.05 −0.04% 117.6 117.6 117.4 125.2 118 341 023 40 244 055 296
ФондПервый 08.05.2026 23:50:09 191 +0.5 +0.26% 190.5 191 188.5 191 190 91 17 274 12
Фондсуб1 08.05.2026 18:59:31 10 350 0 0% 10 350 10 300 10 300 10 350 10 300 9 92 750 2
Фондсуб2 08.05.2026 18:59:31 11 300 +300 +2.73% 11 000 11 300 11 100 11 400 11 400 21 238 600 6
ФондСубРуб 08.05.2026 18:59:31 13 400 +200 +1.52% 13 200 13 400 13 400 13 600 13 400 20 268 400 4
ФосАгро ао 08.05.2026 23:50:10 6 669 −80 −1.19% 6 749 6 731 6 630 6 755 6 676 58 711 391 928 771 12 037
ХаризмИдеи 08.05.2026 18:59:31 4 040 +45 +1.13% 3 995 4 040 4 040 4 040 4 040 1 4 040 1
ХеджФондА+ 08.05.2026 18:59:31 N/A 1 336 N/A N/A N/A N/A 0 0 0
ХеджФондД1 08.05.2026 18:59:31 N/A 1 065 N/A N/A N/A N/A 0 0 0
ХеджФондД5 08.05.2026 18:59:31 N/A 1 351 N/A N/A N/A N/A 0 0 0
ХеджФондР5 08.05.2026 18:59:31 N/A 2 263 N/A N/A N/A N/A 0 0 0
ХеджФондЮ5 08.05.2026 18:59:31 N/A 1 482 N/A N/A N/A N/A 0 0 0
Химпром ап 08.05.2026 23:50:10 18.38 −0.14 −0.76% 18.52 18.6 18.38 18.92 18.62 56 300 1 048 428 72
Хэдхантер 08.05.2026 23:50:10 2 888 −25 −0.86% 2 913 2 910 2 857 2 912 2 884 227 203 655 238 112 20 628
ХЭНДЕРСОН 08.05.2026 23:50:10 392.2 −3.6 −0.91% 395.8 391.2 388.8 395.4 390.8 16 966 6 631 994 1 613
ЦМТ ао 08.05.2026 23:50:10 14.1 +0.04 +0.28% 14.06 14 13.94 14.1 14 17 700 247 786 53
ЦМТ ап 08.05.2026 23:50:10 12.26 +0.12 +0.99% 12.14 12.2 12.12 12.32 12.18 48 700 592 930 58
ЧеркизГ-ао 08.05.2026 23:50:10 3 439 +17 +0.50% 3 422 3 438 3 416 3 449 3 429 1 158 3 971 242 310
ЧКПЗ ао 08.05.2026 23:50:10 16 550 +200 +1.22% 16 350 16 550 16 250 16 800 16 550 12 198 700 12
ЧМК ао 08.05.2026 23:50:10 3 920 −20 −0.51% 3 940 3 905 3 885 3 945 3 910 173 676 155 56
ЭЛ5Энер ао 08.05.2026 23:50:10 0.4734 +0.01 +2.16% 0.4634 0.4682 0.4652 0.477 0.4732 24 046 000 11 377 029 934
ЭН+ГРУП ао 08.05.2026 23:50:10 394.75 −5.2 −1.30% 399.95 395.3 388.55 397 392.5 298 175 117 041 075 7 380
ЭнергияРКК 08.05.2026 23:50:10 13 770 −150 −1.08% 13 920 13 820 13 730 13 950 13 830 156 2 157 030 88
ЭсЭфАй ао 08.05.2026 23:50:10 1 018.6 +1.2 +0.12% 1 017.4 1 017.6 1 013.4 1 022 1 018.2 126 577 128 868 649 6 336
ЭталонГруп 08.05.2026 23:50:10 28.42 +0.36 +1.28% 28.06 28.02 27.68 28.64 28.16 1 946 269 54 801 511 5 810
ЮГК 08.05.2026 23:50:10 0.7277 −0.0212 −2.83% 0.7489 0.7498 0.72 0.7548 0.7322 659 800 000 483 126 497 22 198
ЮжКузб. ао 08.05.2026 23:50:10 712 −14 −1.93% 726 702 702 712 706 108 76 300 24
Юнипро ао 08.05.2026 23:50:10 1.386 +0.019 +1.39% 1.367 1.3735 1.3465 1.396 1.3695 154 256 000 211 272 983 5 274
ЮТэйр ао 08.05.2026 23:50:10 10.73 −0.25 −2.28% 10.98 10.7 10.7 10.99 10.72 9 000 96 480 27
ЮУНК ао 08.05.2026 23:50:10 4 040 −80 −1.94% 4 120 4 080 3 990 4 120 4 040 203 820 060 90
Яковлев-3 08.05.2026 23:50:10 21.82 −0.12 −0.55% 21.94 22 21.62 22.02 21.84 786 900 17 178 292 772
Якутскэн-п 08.05.2026 23:50:10 0.299 +0.002 +0.67% 0.297 0.292 0.292 0.301 0.299 1 310 000 391 940 20
Якутскэнрг 08.05.2026 23:50:10 0.383 +0.009 +2.41% 0.374 0.377 0.377 0.386 0.383 690 000 264 030 22
ЯНДЕКС 08.05.2026 23:50:10 4 042.5 +21 +0.52% 4 021.5 4 044 4 020 4 070 4 038.5 310 659 1 254 793 164 23 268
ЯТЭК ао 08.05.2026 23:50:10 41.65 −0.35 −0.83% 42 41.45 40.05 41.85 40.9 85 080 3 480 773 524
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем:
ПАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.
