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 18:50:03 2.1395 +0.0225 +1.06% 2.117 2.123 2.107 2.149 2.133 8 218 000 17 529 482 1 157
AGRO-гдр 18:50:03 888 −34.2 −3.71% 922.2 920 880 937.4 906 94 529 85 638 905 9 048
AKEB ETF 10.03.2022 15:00:20 N/A 72.55 N/A N/A N/A N/A 0 0 0
AKEU ETF 25.02.2022 23:50:03 1 150 +14.86 +1.31% 1 135.14 1 132.11 1 100.01 1 154.13 1 188.98 740 840 654 83
AKGD ETF 18:45:01 71.15 −0.87 −1.21% 72.02 72.01 71 72.2 71.48 2 512 180 038 210
AKNX ETF 25.02.2022 23:50:03 1 521.5 +120.5 +8.60% 1 401 1 401 1 387 1 679 1 620.5 837 1 298 105 166
AKSF ETF 10.03.2022 15:00:25 N/A 7.86 N/A N/A N/A N/A 0 0 0
AKSP ETF 25.02.2022 23:50:03 1 164 +144 +14.12% 1 020 1 053 1 053 1 230 1 263.5 2 050 2 371 752 147
AKVG ETF 18:45:01 32.24 −1.48 −4.39% 33.72 35.86 32 35.86 33.56 1 228 40 076 53
ALFA-perp2 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
AMCC ETF 18:45:01 45.8 −3.2 −6.53% 49 51.7 45.8 51.7 48.2 1 000 48 195 66
AMDG ETF 18:45:01 66 −3.4 −4.90% 69.4 68.3 65.9 69.5 66.4 3 145 208 783 44
AMEM ETF 18:45:01 56.8 −3.2 −5.33% 60 59 53.5 59 54.5 1 928 104 987 51
AMGF ETF 18:45:01 62.3 +0.6 +0.97% 61.7 60.5 58.5 64.9 60 852 51 150 49
AMGM ETF 18:45:01 62.5 −8.5 −11.97% 71 66 62 72.3 64.1 1 752 112 263 88
AMGR ETF 18:45:01 24.9 −2.6 −9.45% 27.5 24.6 24.6 28.7 25.8 9 972 256 805 68
AMHC ETF 18:45:01 71.3 −3.6 −4.81% 74.9 70.2 70.2 77.8 72.7 4 275 310 769 53
AMHY ETF 18:45:01 62.1 −10.9 −14.93% 73 65.9 61.6 77.5 67.5 511 34 497 61
AMIG ETF 18:45:01 59 −7.9 −11.81% 66.9 60.3 58.4 60.3 59.6 1 367 81 438 36
AMIN ETF 18:45:01 23.7 −2.9 −10.90% 26.6 25.1 23.7 27.2 25 2 750 68 759 73
AMLV ETF 18:45:01 67.2 −2.4 −3.45% 69.6 68.7 67.2 74.9 67.9 375 25 472 28
AMMF ETF 18:45:01 54.9 −3 −5.18% 57.9 52.5 52.5 59.4 55.7 436 24 265 36
AMRB ETF 25.02.2022 18:45:03 89.4 −6.6 −6.88% 96 82.7 82.7 99.8 88.2 557 49 150 78
AMRE ETF 18:45:01 76.2 0 0% 76.2 77.4 74 77.5 76.2 9 958 758 682 216
AMRH ETF 18:45:01 99.34 −0.5 −0.50% 99.84 99.82 97.42 101.06 99.84 70 6 989 13
AMSC ETF 18:45:01 58 −4.7 −7.50% 62.7 55.4 55.3 61.7 58.6 19 473 1 137 878 112
AMSL ETF 18:50:06 56.1 −5.4 −8.78% 61.5 61.2 55.1 61.2 56.2 23 625 1 326 432 334
AMVF ETF 18:45:01 68.4 +0.9 +1.33% 67.5 66.8 65.1 72.4 65.5 2 957 193 820 39
BCSB ETF 18:45:01 9.83 +0.098 +1.01% 9.732 9.898 9.728 9.96 9.882 17 847 176 367 155
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 18:50:03 281.4 −1 −0.35% 282.4 288.2 279.8 288.2 283.4 13 899 3 939 358 666
EM44-гдр 27.06.2022 11:19:25 N/A N/A N/A N/A N/A N/A 0 0 0
ESGR ETF 18:45:01 991.5 −4 −0.40% 995.5 996 991.5 997 995 41 40 795 18
ETF AKCH 10.03.2022 16:01:33 N/A 78.1 N/A N/A N/A N/A 0 0 0
ETF AKMB 18:50:06 1.1449 +0.0017 +0.15% 1.1432 1.145 1.1406 1.155 1.1503 1 970 579 2 260 799 5 292
ETF AKMD 10.03.2022 15:00:24 N/A 65.9 N/A N/A N/A N/A 0 0 0
ETF AKME 18:45:01 87.98 +0.12 +0.14% 87.86 87.86 86.66 88.92 87.92 29 644 2 607 249 167
ETF AKSC 18:45:01 32.4 −0.8 −2.41% 33.2 35.36 32.28 35.38 33.56 129 4 350 26
ETF DIVD 18:45:01 790 −5.2 −0.65% 795.2 795.4 790 799 793 583 462 328 163
ETF GLVD 25.02.2022 23:50:01 1 062 +62 +6.20% 1 000 1 052.2 1 004.4 1 062 1 033.2 66 68 129 9
ETF GQGD 25.02.2022 23:50:03 984.6 +4.6 +0.47% 980 991.8 927.4 991.8 965.2 59 56 946 33
ETF GROD 18:45:01 625.4 +3.4 +0.55% 622 615 612.8 625.4 617.2 336 207 404 31
ETF GSCD 25.02.2022 23:50:03 1 060.4 −9.6 −0.90% 1 070 1 073.6 1 022.4 1 077.6 1 052.2 42 44 193 12
ETF OPNW 25.02.2022 23:50:03 94.4 −0.59 −0.62% 94.99 107 84.6 107 97.4 16 915 1 648 506 356
ETF SPBC 18:45:01 1 056 +3.5 +0.33% 1 052.5 1 056 1 056 1 056 1 056 2 2 112 1
ETF SPBF 18:45:01 1 052 −5 −0.47% 1 057 1 052 1 052 1 052 1 052 1 1 052 1
ETLN-гдр 18:50:03 64.04 +0.16 +0.25% 63.88 64.74 62.78 67 65.2 388 291 25 317 555 5 605
FIVE-гдр 18:50:03 983.5 +16 +1.65% 967.5 970 937.5 997.5 975 180 993 176 440 413 7 683
FIXP-гдр 18:49:34 304 +11.5 +3.93% 292.5 295 288 316 297.7 107 616 32 041 110 4 508
FMRU ETF 18:45:01 6.986 −0.006 −0.09% 6.992 6.294 6.294 7.048 6.924 22 275 154 218 65
FMUS ETF 18:45:01 7.55 −0.132 −1.72% 7.682 7.612 7.55 7.614 7.554 3 967 29 970 37
FXBC ETF 25.02.2022 23:50:03 69.89 −0.11 −0.16% 70 70 63.84 70 67.31 20 227 1 361 482 892
FXCN ETF 10.03.2022 15:19:39 N/A 2 745 N/A N/A N/A N/A 0 0 0
FXDE ETF 10.03.2022 18:50:00 N/A 26.7 N/A N/A N/A N/A 0 0 0
FXDM ETF 10.03.2022 15:04:50 N/A 78.9 N/A N/A N/A N/A 0 0 0
FXEM ETF 10.03.2022 15:22:11 N/A 83 N/A N/A N/A N/A 0 0 0
FXES ETF 10.03.2022 17:18:52 N/A 63.5 N/A N/A N/A N/A 0 0 0
FXFA ETF 25.02.2022 23:50:03 72.8 +0.12 +0.17% 72.68 70 70 78 74.56 46 123 3 437 770 1 717
FXGD ETF 10.03.2022 18:05:40 N/A 93.88 N/A N/A N/A N/A 0 0 0
FXIM ETF 25.02.2022 23:50:03 93.9 +4.9 +5.51% 89 87.48 81.5 94 92.66 129 563 11 462 124 5 030
FXIP ETF 25.02.2022 23:50:03 98.4 −2.91 −2.87% 101.31 101.6 87 104.99 97.33 20 963 2 040 309 1 441
FXKZ ETF 10.03.2022 15:00:33 N/A 303 N/A N/A N/A N/A 0 0 0
FXMM ETF 25.02.2022 23:50:03 1 649 −2 −0.12% 1 651 1 628 1 586.9 1 700 1 643.8 31 566 51 886 789 2 099
FXRD ETF 25.02.2022 23:50:03 88.59 −5.18 −5.52% 93.77 93.78 85 96.79 88.58 6 816 603 740 912
FXRE ETF 10.03.2022 17:09:05 N/A 72.9 N/A N/A N/A N/A 0 0 0
FXRL ETF 25.02.2022 23:50:03 29.05 −2.15 −6.89% 31.2 31 28.95 33.3 31.325 2 074 738 65 032 350 12 412
FXRU ETF 25.02.2022 23:50:03 71.57 −3.73 −4.95% 75.3 78.03 71.09 78.98 75.61 298 762 22 616 817 4 522
FXRW ETF 25.02.2022 23:50:03 1.1055 −0.0145 −1.29% 1.12 1.1595 1.05 1.1596 1.1008 6 110 589 6 726 770 7 376
FXTB ETF 25.02.2022 23:50:03 77.37 +1.56 +2.06% 75.81 79.75 70.94 79.75 73.54 839 390 61 783 722 4 867
FXTP ETF 25.02.2022 23:50:03 75.35 −0.65 −0.86% 76 79.68 70 80 76.09 218 921 16 656 486 2 794
FXUS ETF 10.03.2022 17:55:04 N/A 59.7 N/A N/A N/A N/A 0 0 0
FXWO ETF 25.02.2022 23:50:03 1.7304 +0.0454 +2.69% 1.685 1.755 1.5401 1.8034 1.6569 7 984 871 13 302 302 8 992
GAZ-perp E N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GAZ-perp U N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GEMC-гдр 18:50:03 411.8 +19.8 +5.05% 392 392 385.6 450 412.6 90 195 37 211 394 3 876
GLTR-гдр 18:50:03 314.6 −5.2 −1.63% 319.8 319.05 313 323.55 321.5 101 099 32 244 826 6 059
GPBC ETF 25.02.2022 18:45:03 9.68 −0.32 −3.20% 10 10 9.45 10 9.62 2 460 23 668 40
GPBM ETF 13:20:11 N/A 61 650 N/A N/A N/A N/A 0 0 0
GPBR ETF 18:45:01 10.58 0 0% 10.58 10.6 10.51 10.6 10.58 1 009 10 679 54
GPBS ETF 18:45:01 59 560 +860 +1.47% 58 700 59 560 59 560 59 560 59 560 4 238 240 2
GPBW ETF 25.02.2022 18:45:03 10.54 +0.08 +0.76% 10.46 10.56 10.1 10.59 10.41 2 662 27 700 37
HMSG-гдр 18:50:03 120.5 −1 −0.82% 121.5 123.5 120.5 130.5 124 720 89 405 18
iFXIT ETF 10.03.2022 15:00:33 N/A 10 507 N/A N/A N/A N/A 0 0 0
iHHRU-адр 18:50:03 888 +45 +5.34% 843 858 829 888 865 2 210 1 911 122 254
INFL ETF 18:45:01 113.3 +0.8 +0.71% 112.5 114.1 112.9 114.44 113.83 14 500 1 650 469 22
INGO ETF 18:45:01 105.58 +0.47 +0.45% 105.11 105.67 105.1 105.68 105.55 459 48 449 19
INRU ETF 18:45:02 N/A 100.49 N/A N/A N/A N/A 0 0 0
iQIWI 18:50:03 307.5 +2 +0.65% 305.5 312 304 312 307 43 172 13 260 700 1 552
iSFTL-гдр 18:50:03 114.8 +0.2 +0.17% 114.6 112.1 112.1 120 116.7 49 859 5 818 535 1 275
iАвиастКао 18:50:03 0.66 +0.01 +1.54% 0.65 0.6525 0.617 0.6775 0.66 62 277 000 41 114 298 3 235
iИСКЧ ао 18:50:03 62.1 −0.6 −0.96% 62.7 62.72 61.2 63.18 62.04 134 220 8 325 735 1 042
iММЦБ ао 18:48:32 684 +1.5 +0.22% 682.5 685 681 688 684.5 188 128 686 39
iНаукаСвяз 18:50:03 154 +0.5 +0.33% 153.5 155 152 156.5 154 890 137 000 57
iНПОНаука 18:48:32 176.6 +3.8 +2.20% 172.8 176.2 173.8 176.6 175.2 1 010 176 888 21
iПозитив 18:49:38 899.2 +7.6 +0.85% 891.6 892 885 908.6 899.2 30 233 27 185 907 2 465
iФармсинтз 18:50:03 4.155 −0.155 −3.60% 4.31 4.37 4.115 4.485 4.23 8 124 400 34 382 007 2 865
MBEQ ETF 18:39:01 N/A 694 N/A N/A N/A N/A 0 0 0
MBGB ETF 18:39:01 N/A 1 074.1 N/A N/A N/A N/A 0 0 0
MDMG-гдр 18:50:03 404.9 +16.7 +4.30% 388.2 388 381.3 412 401.8 69 689 28 004 301 4 705
MKBD ETF 18:45:00 769.5 −5.5 −0.71% 775 774.5 769.5 774.5 770 259 199 408 13
MTEK ETF 10.03.2022 15:00:21 N/A 2 088 N/A N/A N/A N/A 0 0 0
OKEY-гдр 18:50:03 20.05 +2.2 +12.32% 17.85 17.89 17.53 22.86 20.57 1 417 270 29 152 614 6 259
OPNA ETF 25.02.2022 23:50:03 73.94 +9.28 +14.35% 64.66 67.28 44.84 76.4 73.62 39 366 2 889 460 246
OPNB ETF 18:45:01 102.38 +0.98 +0.97% 101.4 102.82 101.22 102.82 102.2 1 552 158 625 25
OPNE ETF 25.02.2022 23:50:03 80.98 −6.02 −6.92% 87 74.84 74.84 86.96 79.72 551 43 924 77
OPNR ETF 18:45:01 66.32 +0.42 +0.64% 65.9 66.46 65.48 66.46 65.92 2 927 192 936 49
OPNS ETF 25.02.2022 23:50:03 78.8 +13.8 +21.23% 65 68 62.4 78.98 77.24 15 660 1 203 841 158
OPNU ETF 25.02.2022 23:50:03 66 +6.68 +11.26% 59.32 48.02 40.04 74.96 60.16 2 115 127 225 79
OZON-адр 18:50:03 903.5 −9.5 −1.04% 913 918.5 890 939 913 172 439 157 432 660 8 709
Petropavl 18:50:03 3.405 −0.3 −8.10% 3.705 3.75 3.38 3.75 3.535 10 032 300 35 474 918 5 557
Polymetal 18:50:03 412 −20 −4.63% 432 432 406 433.2 422.5 842 167 355 804 491 29 788
Raven 10.03.2022 15:00:35 N/A 24 N/A N/A N/A N/A 0 0 0
RCHY ETF 18:45:01 101.6 −0.4 −0.39% 102 101.65 101.15 104.15 101.85 10 901 1 110 438 42
RCMB ETF 25.02.2022 18:45:03 859.5 −101.5 −10.56% 961 834.5 834 860 903.5 14 11 868 12
RCMM ETF 18:45:01 108.9464 +0.0306 +0.03% 108.9158 108.9485 108.9464 108.9485 108.9483 18 126 1 974 797 41
RCMX ETF 18:45:01 900.2 +7.4 +0.83% 892.8 860.8 860.8 909.8 899 1 068 960 167 23
RCUS ETF 18:45:01 64.52 −2.08 −3.12% 66.6 66.6 64.5 66.6 65.82 2 759 180 787 62
RQIE ETF 18:50:06 498.32 −8.66 −1.71% 506.98 495.65 495.65 499.61 498.49 20 9 970 5
RQIU ETF 18:45:01 444.5 −13.5 −2.95% 458 444 442.5 449.5 454 51 22 737 29
RUSB ETF 25.02.2022 23:50:03 1 611 −89.5 −5.26% 1 700.5 1 705 1 533.5 1 919.5 1 776 751 1 335 941 208
RUSE ETF 25.02.2022 23:50:03 1 699.5 −299.5 −14.98% 1 999 1 999 1 600 2 078.5 1 661.5 5 013 8 319 288 1 105
SBBE ETF 10.03.2022 15:00:25 N/A 7.975 N/A N/A N/A N/A 0 0 0
SBCB ETF 10.03.2022 15:06:30 N/A 1 055 N/A N/A N/A N/A 0 0 0
SBCS ETF 18:45:01 10.948 +0.006 +0.05% 10.942 10.942 10.922 10.968 10.946 18 149 198 666 368
SBDS ETF 25.02.2022 23:50:03 9.5 +0.6 +6.74% 8.9 7.016 7.016 10.052 9.648 34 249 330 460 409
SBGB ETF 18:45:01 12.247 +0.031 +0.25% 12.216 12.234 12.201 12.277 12.224 1 910 282 23 382 036 1 068
SBHI ETF 18:45:01 5.624 −0.046 −0.81% 5.67 5.5 5.5 5.682 5.62 142 188 799 181 459
SBMM ETF 18:45:01 10.822 −0.001 −0.01% 10.823 10.823 10.819 10.83 10.822 162 540 1 758 991 276
SBMX ETF 18:50:06 12.278 +0.021 +0.17% 12.257 12.26 12.167 12.32 12.246 1 217 810 14 908 613 2 166
SBOG ETF 25.02.2022 23:50:03 12.3 −2.162 −14.95% 14.462 12 10 12.782 11.741 37 595 441 415 281
SBPS ETF 25.02.2022 23:50:03 10.6 +0.9 +9.28% 9.7 8.422 8.422 11.466 10.42 42 195 439 647 717
SBRB ETF 18:45:01 11.756 +0.001 +0.01% 11.755 11.772 11.736 11.8 11.728 748 521 8 819 698 643
SBRI ETF 18:50:06 9.916 +0.016 +0.16% 9.9 9.998 9.878 9.998 9.922 37 238 369 518 351
SBRS ETF 25.02.2022 23:50:03 9.999 +1.099 +12.35% 8.9 8.219 8 10.919 9.64 20 326 195 935 511
SBSP ETF 10.03.2022 15:15:56 N/A 1 720.4 N/A N/A N/A N/A 0 0 0
SBWS ETF 10.03.2022 15:00:23 N/A 9.8 N/A N/A N/A N/A 0 0 0
SCB-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
SCB-UNTD N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SCFT ETF 25.02.2022 18:45:03 48.135 −1.7 −3.41% 49.835 57.495 47.95 57.495 50.775 1 954 99 211 38
SCIP ETF 25.02.2022 18:45:03 11.15 −0.335 −2.92% 11.485 11.485 10.39 11.93 11.59 23 486 270 034 156
SUGB ETF 18:45:01 1 031 −7.6 −0.73% 1 038.6 1 031 1 031 1 031 1 031 4 028 4 152 868 75
TBEU ETF 18:45:01 4.222 −0.02 −0.47% 4.242 4.18 4.18 4.224 4.304 1 703 7 119 3
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 18:45:01 4.83 +0.007 +0.15% 4.823 4.825 4.79 4.949 4.832 2 265 978 10 949 372 18 797
TBUY ETF 18:50:06 4.14 −0.15 −3.50% 4.29 4.178 4.106 4.242 4.292 1 717 7 160 31
TCBR ETF 18:45:01 4.003 −0.058 −1.43% 4.061 4.124 3.7 4.124 4.117 14 434 57 284 77
TCS-perp2 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
TCS-гдр 18:50:28 1 927 +255 +15.25% 1 672 1 695 1 661 1 934.5 1 784.5 503 868 898 733 115 28 859
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 18:45:01 4.382 −0.094 −2.10% 4.476 4.392 4.382 4.476 4.494 3 786 16 667 29
TEUR ETF 25.02.2022 23:50:03 9.598 −0.126 −1.30% 9.724 9.548 9.288 9.724 9.94 39 309 375 086 238
TEUS ETF 18:45:01 4.294 −0.346 −7.46% 4.64 4.35 4.294 4.494 4.538 1 856 8 144 23
TFNX ETF 18:45:01 2.84 −0.145 −4.86% 2.985 2.884 2.824 2.884 2.921 10 438 29 763 32
TGLD ETF 18:50:06 3.96 −0.016 −0.40% 3.976 4.05 3.902 4.114 4.02 2 755 180 11 232 770 254
TGRN ETF 18:45:01 3.85 −0.158 −3.94% 4.008 3.997 3.843 4.008 3.961 7 851 30 774 49
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
TMOS ETF 18:45:01 4.278 +0.008 +0.19% 4.27 4.274 4.24 4.29 4.268 7 798 411 33 279 061 9 572
TPAS ETF 18:45:01 4.066 −0.26 −6.01% 4.326 4.094 4 4.17 4.222 22 033 91 253 73
TRAI ETF 18:45:01 3.488 −0.148 −4.07% 3.636 3.58 3.484 3.612 3.64 4 050 14 389 22
TRUR ETF 18:45:01 5.52 −0.02 −0.36% 5.54 5.54 5.5 5.55 5.52 42 173 391 232 852 656 439 506
TSOX ETF 18:45:01 3.823 −0.215 −5.32% 4.038 4.038 3.791 4.038 4.006 20 701 79 497 63
TSPV ETF 18:45:01 4.565 −0.085 −1.83% 4.65 4.57 4.535 4.595 4.655 261 1 187 13
TSPX ETF 25.02.2022 23:50:03 9.346 +0.154 +1.68% 9.192 9.194 8.6 9.4 9.44 357 717 3 277 086 2 631
TSST ETF 18:45:01 3.974 −0.154 −3.73% 4.128 4 3.9 4.046 4.12 323 1 288 10
TUSD ETF 25.02.2022 23:50:03 9.04 +0.35 +4.03% 8.69 9.086 8.01 9.09 9.26 38 343 341 261 351
VEON 18:48:22 41 +0.95 +2.37% 40.05 40.05 39.7 42.7 41.5 21 440 889 402 143
VK-гдр 18:50:04 338.4 +22.2 +7.02% 316.2 316 315 339 327.6 1 129 782 370 168 703 14 044
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
VTBA ETF 25.02.2022 23:50:03 113.5 +24.23 +27.14% 89.27 92.31 85.77 119.36 114.21 2 231 469 248 272 256 9 852
VTBE ETF 25.02.2022 23:50:03 93.7 +17.2 +22.48% 76.5 80 69.49 93.98 92.26 707 798 64 193 220 6 027
VTBH ETF 25.02.2022 23:50:03 83.1 +21.09 +34.01% 62.01 70.6 55.72 85.02 85.51 1 013 347 83 214 572 3 463
VTBI ETF 25.02.2022 23:50:03 99.5 +36.02 +56.74% 63.48 62.7 50.02 99.76 93.82 190 076 17 813 875 1 939
VTBU ETF 25.02.2022 23:50:03 80.06 +6.26 +8.48% 73.8 84.98 71.04 97.34 83.58 115 525 9 719 168 1 955
VTBY ETF 25.02.2022 23:50:03 70 −12.13 −14.77% 82.13 93.79 52.15 93.79 70.97 122 426 8 025 726 1 669
WIMB ETF 18:50:06 125.92 +0.12 +0.10% 125.8 125.8 125.78 126.48 126.04 51 679 6 513 184 1 149
WIMF ETF 18:45:01 68.34 +0.14 +0.21% 68.2 68.17 68.16 68.52 68.32 4 548 310 715 199
WIMG ETF 18:50:06 0.8576 −0.0084 −0.97% 0.866 0.8662 0.8543 0.8688 0.8575 210 860 738 181 550 129 6 405
WIMM ETF 18:45:01 1.1602 +0.0003 +0.03% 1.1599 1.1601 1.1601 1.1603 1.1602 105 286 948 122 152 420 5 231
WIMX ETF 18:50:06 94.85 −0.25 −0.26% 95.1 95.25 93.9 95.25 94.55 173 597 16 410 759 2 881
Yandex clA 18:50:04 1 750 −29 −1.63% 1 779 1 781 1 731.2 1 781.2 1 758.2 396 257 696 673 260 27 683
АбрауДюрсо 18:50:03 175 −0.5 −0.28% 175.5 176 174 177.5 175.5 32 210 5 646 295 470
Авангрд-ао 18:50:03 875 +10 +1.16% 865 860 860 885 875 118 103 005 43
АйсCтим ао 18:50:03 0.052 −0.0005 −0.95% 0.0525 0.052 0.0515 0.053 0.0525 4 764 900 249 130 297
АкБрс-Инв 28.09.2021 14:51:28 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 18:50:03 18 030 +42 +0.23% 17 988 18 134 17 702 18 148 18 004 5 696 102 553 414 3 561
АкцииРоста 18:45:01 239 +5 +2.14% 234 235 235 241 239 7 1 671 7
АЛРОСА ао 18:50:03 72.57 −2.15 −2.88% 74.72 74.3 70.21 74.75 71.66 13 576 150 974 398 151 35 003
Аптеки36и6 18:50:03 12.568 +0.128 +1.03% 12.44 12.8 12.52 12.938 12.648 194 100 2 455 167 903
Арсагера 18:50:03 5.54 −0.19 −3.32% 5.73 5.65 5.49 5.77 5.55 27 700 153 860 123
АрсагераФА 17:34:09 N/A 9 488 N/A N/A N/A N/A 0 0 0
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
АстрЭнСб 18:48:22 0.722 +0.012 +1.69% 0.71 0.716 0.7105 0.723 0.7195 54 000 38 860 28
АшинскийМЗ 18:50:03 21.66 −0.055 −0.25% 21.715 22.195 21.575 22.93 22.095 577 600 12 761 109 996
Аэрофлот 18:50:03 28.78 +0.88 +3.15% 27.9 28 27.82 29.3 28.68 19 476 830 558 450 134 23 953
БАЙКАЛ ПИФ N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
БашИнСв ао 20.06.2022 17:43:52 N/A 8.67 N/A N/A N/A N/A 0 0 0
БашИнСв ап 18:50:03 7.17 +0.12 +1.70% 7.05 7.07 7.07 7.19 7.16 4 300 30 768 21
Башнефт ао 18:50:03 1 161 +1 +0.09% 1 160 1 169 1 155 1 172 1 166 11 686 13 623 911 1 176
Башнефт ап 18:50:03 871 +3.5 +0.40% 867.5 877 866 879 874 58 105 50 772 051 2 980
Белон ао 18:50:03 10.36 +0.11 +1.07% 10.25 10.4 10.155 10.69 10.355 132 200 1 368 793 226
Белуга ао 18:50:03 2 381 −24 −1.00% 2 405 2 427 2 348 2 428 2 392 12 100 28 941 088 1 730
БКС Основа 18:45:01 275.8 0 0% 275.8 274.2 274.2 276.4 275.2 15 410 4 241 179 123
БКС РосАкц 18:45:01 325.5 +3.5 +1.09% 322 323.5 317 325.5 323 48 310 15 599 829 220
БКСXXIIвек 18:45:01 238.2 −11.2 −4.49% 249.4 247.6 229.2 249.4 238.8 3 875 925 181 91
БКСДрагМет 25.02.2022 18:45:03 266 −24 −8.28% 290 282.5 250.5 282.5 268.5 23 480 6 299 691 131
БКСИмперия 18:45:01 282.2 −8.8 −3.02% 291 285.4 282.2 296.2 285 8 147 2 322 136 149
БКСПерспек 18:45:01 281 −1 −0.35% 282 276 270.6 285.6 275.8 3 789 1 044 697 57
БСП ао 18:50:03 77.48 +2.48 +3.31% 75 75.49 74.22 78.39 76.36 320 210 24 450 595 2 097
БСП ап 18:48:40 13.9 −0.3 −2.11% 14.2 14.25 13.55 14.55 14.05 28 300 397 725 75
БурЗолото 18:50:03 835 −27 −3.13% 862 862 819 864 835 2 149 1 793 717 340
Варьеган 18:50:04 1 300 −10 −0.76% 1 310 1 313 1 295 1 319 1 303 50 65 172 30
Варьеган-п 18:48:44 598 −2 −0.33% 600 602 595 602 598 150 89 718 29
ВИМИнМсБир 18:45:01 6 035 +50 +0.84% 5 985 6 095 6 005 6 095 6 030 16 96 485 8
ВИМФондАкц 18:45:01 33.85 0 0% 33.85 34.65 33.45 34.65 33.95 159 760 5 424 659 41
ВИМФондКаз 18:45:01 73.6 +0.55 +0.75% 73.05 73.7 73.25 73.7 73.4 14 470 1 062 270 63
ВИМФондСб N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ВолгЭнСб 18:50:04 3.61 −0.005 −0.14% 3.615 3.61 3.605 3.61 3.61 24 000 86 625 7
ВолгЭнСб-п 18:48:25 1.855 +0.035 +1.92% 1.82 1.81 1.77 1.855 1.8 52 000 93 490 29
ВСМПО-АВСМ 18:50:04 58 980 −620 −1.04% 59 600 59 600 58 960 59 920 59 500 148 8 805 260 118
ВТБ ао 18:50:04 0.0193 +0.0002 +1.05% 0.0191 0.01918 0.01882 0.01953 0.0192 53 939 280 000 1 035 744 290 42 067
ВТБСУБ1-10 16.06.2022 10:36:03 N/A 96.9614 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-11 18:23:37 N/A 69 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-12 18:40:07 N/A 86 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-13 18:40:07 N/A 85 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-8 18:37:24 N/A 60 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-9 18:40:07 N/A 59 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-1 18:50:01 68 +2.9 +4.45% 65.1 68 68 68 68 1 5 443 138 1
ВТБСУБТ1-2 18:50:01 64 +4 +6.67% 60 64 64 64 64 1 4 484 280 1
ВТБСУБТ1-3 11:15:56 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-4 10:37:26 N/A 101.1 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-5 18:48:31 80.1 −0.9 −1.11% 81 80.7 80.1 80.7 80.31 6 48 174 000 6
ВТБСУБТ1-6 16:01:30 N/A 88 N/A N/A N/A N/A 0 0 0
ВХЗ-ао 18:50:04 69.9 −0.6 −0.85% 70.5 70.75 69.15 70.85 69.6 5 300 368 905 145
ВыбСудЗ ао 18:50:04 3 910 +30 +0.77% 3 880 3 845 3 840 3 910 3 880 8 31 045 8
ВыбСудЗ ап 18:50:04 4 340 +120 +2.84% 4 220 4 320 4 320 4 340 4 340 2 8 660 2
ГАЗ ао 18:48:45 346.5 −1.5 −0.43% 348 344 344 351 348 160 55 665 8
ГАЗ ап 18:50:03 259 +11.5 +4.65% 247.5 254.5 254.5 259 256 50 12 810 3
ГАЗКОН-ао 18.02.2022 13:52:35 N/A 295 N/A N/A N/A N/A 0 0 0
ГазпРнД ао 18:48:15 25 300 −100 −0.39% 25 400 25 700 25 000 26 200 25 500 7 178 600 7
Газпрнефть 18:50:03 414.5 −12.4 −2.90% 426.9 431 412.7 433.2 420.85 873 394 367 651 611 16 226
ГАЗПРОМ ао 18:50:03 297.2 +1 +0.34% 296.2 296.9 293.22 303.88 298.05 39 961 760 11 910 884 327 130 066
ГазпромК 2 18:40:07 N/A 92 N/A N/A N/A N/A 0 0 0
ГазпромК 3 10:28:58 N/A 96 N/A N/A N/A N/A 0 0 0
ГАЗ-сервис 18.02.2022 11:48:31 N/A 293 N/A N/A N/A N/A 0 0 0
ГАЗ-Тек ао 30.05.2022 15:23:11 N/A 85 N/A N/A N/A N/A 0 0 0
ГЕОТЕК ао 05.04.2022 10:23:19 N/A N/A N/A N/A N/A N/A 0 0 0
ГИТ ао 18:49:44 0.1985 −0.003 −1.49% 0.2015 0.2015 0.1975 0.203 0.1995 12 947 000 2 580 320 996
ГлобалИн 18:45:01 275 −3 −1.08% 278 275 275 275 275 8 2 200 2
ГМКНорНик 18:50:03 18 252 −334 −1.80% 18 586 18 586 18 112 18 588 18 270 73 929 1 351 271 638 15 122
ГПБУАЕОбИП 25.02.2022 18:32:29 N/A 1 490 N/A N/A N/A N/A 0 0 0
ГПБУАМОбИП 25.02.2022 18:43:04 N/A 1 470 N/A N/A N/A N/A 0 0 0
ГТМ ао 18:50:03 22.8 −0.1 −0.44% 22.9 23.45 22.55 24.9 23.3 84 440 1 969 485 851
ДагСб ао 18:50:03 0.1387 0 0% 0.1387 0.1416 0.1372 0.142 0.1386 9 917 000 1 374 650 487
ДВМП ао 18:50:03 30.86 −0.69 −2.19% 31.55 31.53 30.72 31.7 31.17 1 328 400 41 402 503 2 304
Держава ап 25.05.2022 17:20:05 N/A N/A N/A N/A N/A N/A 0 0 0
ДетскийМир 18:50:03 71.6 +1.26 +1.79% 70.34 71.4 70.66 72.98 71.8 1 635 500 117 425 619 7 991
ДонскЗР 18:48:36 1 895 +15 +0.80% 1 880 1 855 1 850 1 925 1 880 12 22 560 10
ДонскЗР п 18:48:47 1 840 0 0% 1 840 1 870 1 780 1 870 1 810 154 279 470 62
ДЭК ао 18:50:03 0.97 −0.004 −0.41% 0.974 0.976 0.962 0.979 0.971 274 000 266 089 57
ЕвроЭлтех 18:50:03 5.16 +0.02 +0.39% 5.14 5.16 5.08 5.16 5.14 3 240 16 642 58
ЗаводДИОД 18:50:03 8.52 −0.01 −0.12% 8.53 8.57 8.3 8.8 8.51 259 500 2 209 132 334
ЗарРентБиз 17:56:58 N/A 740 N/A N/A N/A N/A 0 0 0
ЗВЕЗДА ао 18:48:15 3.555 −0.015 −0.42% 3.57 3.52 3.52 3.6 3.565 17 000 60 645 12
ЗИЛ ао 18:50:04 3 045 −55 −1.77% 3 100 3 100 3 015 3 135 3 055 185 565 475 33
ЗПИФ АКЦ 1 10:00:04 N/A 1 320 N/A N/A N/A N/A 0 0 0
ЗПИФ ВДО 18:45:01 13 950 0 0% 13 950 13 880 13 880 13 950 13 950 76 1 060 060 3
ЗПИФ КапВл 25.02.2022 18:45:03 132 +26 +24.53% 106 138 114 138 132 70 9 280 23
ЗПИФ ПНК 18:50:06 1 775.2 +1 +0.06% 1 774.2 1 774.8 1 770 1 778 1 774.2 1 287 2 283 386 205
ЗПИФ Рент2 19.06.2020 N/A 525 600 N/A N/A N/A N/A 0 0 0
ЗПИФ ФПР 18:45:01 510.8 −4.4 −0.85% 515.2 509.8 509.8 522.8 513.8 4 006 2 058 607 215
ЗПИФДОМ.РФ 18:45:01 1 650 0 0% 1 650 1 650 1 650 1 650 1 650 1 1 650 1
ЗПИФКрасн 13.01.2022 10:39:16 N/A 10 500 N/A N/A N/A N/A 0 0 0
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
ЗПИФПромИн 15.11.2021 17:49:36 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФРД 18:45:01 266 400 +2 800 +1.06% 263 600 262 050 262 050 266 400 264 800 9 2 383 250 8
Ижсталь ап 18:50:03 2 562 +164 +6.84% 2 398 2 480 2 420 2 816 2 686 3 095 8 314 992 832
Ижсталь2ао 18:50:03 3 146 +358 +12.84% 2 788 3 050 2 830 3 446 3 218 2 775 8 928 628 838
ИКРУСС-ИНВ 18:50:03 55.2 −2.3 −4.00% 57.5 57.1 53.6 57.1 55.2 30 810 1 701 630 418
Инв-Девел 18:48:55 N/A 12 000 N/A N/A N/A N/A 0 0 0
ИНГРАД ао 18:50:03 1 325 −10 −0.75% 1 335 1 343 1 316 1 349 1 330 5 096 6 778 222 233
ИнтерРАОао 18:50:03 3.7065 −0.0935 −2.46% 3.8 3.8015 3.692 3.8685 3.8025 161 739 100 615 025 198 28 862
ИПГПБУАЕО+ 25.02.2022 18:37:51 N/A 3 460 N/A N/A N/A N/A 0 0 0
ИПИФИндБуд 18:45:01 19 600 −12 000 −37.97% 31 600 19 600 19 600 19 600 19 600 1 19 600 1
ИПИФМирИнв 27.06.2022 12:30:10 N/A 932 N/A N/A N/A N/A 0 0 0
ИПИФсубUSD 25.02.2022 18:45:03 4 800 −2 760 −36.51% 7 560 4 820 4 670 6 250 5 180 598 3 100 010 37
ИРКУТ-3 18:50:03 37.2 +1.6 +4.49% 35.6 35.66 35.6 38.24 37.26 1 086 900 40 491 240 2 030
ИркЭнерго 21.02.2022 18:50:06 14.02 −0.16 −1.13% 14.18 14.08 14 14.18 14.06 440 800 6 196 834 203
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 18:48:44 8.92 +0.03 +0.34% 8.89 8.87 8.83 8.93 8.89 22 100 196 490 51
КАМАЗ 18:50:03 94.6 −0.1 −0.11% 94.7 94.9 94.3 96.1 95.2 78 300 7 452 636 976
КамчатЭ ао 18:48:23 0.1635 0 0% 0.1635 0.1625 0.16 0.1635 0.1615 300 000 48 415 19
КамчатЭ ап 18:48:05 0.312 +0.002 +0.65% 0.31 0.306 0.304 0.312 0.31 110 000 34 060 7
Квадра 18:50:03 0.012295 +0.000035 +0.29% 0.01226 0.01243 0.01219 0.012465 0.012335 50 700 000 625 430 144
Квадра-п 18:48:08 0.0088 +0.000275 +3.23% 0.008525 0.008715 0.00843 0.009095 0.008745 47 400 000 414 552 118
КЗМС ао 22.06.2022 18:30:12 N/A 226 N/A N/A N/A N/A 0 0 0
КМЗ 18:50:03 866 −17 −1.93% 883 862 858 881 870 37 32 192 24
КОКС ао 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КоршГОК ао 18:48:29 36 400 −200 −0.55% 36 600 36 400 35 400 36 800 36 000 43 1 551 800 30
КосогМЗ ао 18:50:03 430 −41.01 −8.71% 471.01 480 408 480 424.61 1 570 666 632 62
КрасОкт-1п 18:50:03 219 −10 −4.37% 229 226.5 219 226.5 222 380 84 385 28
КрасОкт-ао 18:50:03 302.5 +2.5 +0.83% 300 300 294 310 303.5 1 040 315 565 55
Красэсб ао 18:50:03 7.32 +0.04 +0.55% 7.28 7.3 7.22 7.37 7.33 22 000 161 241 65
Красэсб ап 18:50:03 8.14 −0.04 −0.49% 8.18 8.26 7.98 8.26 8.1 18 500 149 970 60
КСБ ао 18:48:13 0.584 −0.006 −1.02% 0.59 0.59 0.584 0.59 0.588 7 000 4 116 7
КСБ ап 18:48:13 0.2855 +0.0005 +0.18% 0.285 0.2855 0.2855 0.2855 0.2855 10 000 2 855 1
КузнецкийБ 18:47:28 0.0179 −0.00004 −0.22% 0.01794 0.0178 0.0178 0.01805 0.01789 5 090 000 91 057 103
Куйбазот 18:50:03 402 0 0% 402 403 400 405.8 402.2 7 050 2 834 980 318
Куйбазот-п 18:50:03 421.2 −6.6 −1.54% 427.8 432.8 420 432.8 424.8 3 270 1 388 862 161
КурганГКао 18:50:03 38.8 0 0% 38.8 38.8 38.6 38.8 38.8 140 5 430 7
КурганГКап 18:50:03 37.6 −0.2 −0.53% 37.8 38 37 38.2 37.6 2 040 76 518 32
Левенгук 18:48:29 12.09 −0.04 −0.33% 12.13 12.12 12.02 12.25 12.1 10 200 123 418 31
Лензол. ап 18:50:03 1 515 −10 −0.66% 1 525 1 510 1 505 1 550 1 520 1 344 2 042 035 411
Лензолото 18:50:03 8 380 −210 −2.44% 8 590 8 550 8 300 8 610 8 480 409 3 469 840 215
Лента ао 18:50:03 695 −10 −1.42% 705 705 692 720 700 3 987 2 791 434 500
ЛобняЗПИФ 10.02.2022 10:47:11 N/A 120 280 N/A N/A N/A N/A 0 0 0
ЛСР ао 18:50:03 618.6 +7.6 +1.24% 611 620 596.4 670 633.2 836 128 529 354 851 26 459
ЛУКОЙЛ 18:50:03 3 989.5 −110.5 −2.70% 4 100 4 109.5 3 983 4 109.5 4 036.5 394 209 1 591 190 201 27 036
ЛЭСК ао 18:50:03 8.45 +0.05 +0.60% 8.4 8.5 8.35 8.5 8.35 24 900 208 465 33
М.видео 18:50:03 204.8 +3.9 +1.94% 200.9 200.9 200 207.9 204.7 510 987 104 623 519 9 346
МагадЭн ао 18:50:03 5.49 +0.18 +3.39% 5.31 5.41 5.23 5.58 5.38 50 900 273 686 93
МагадЭн ап 18:50:03 3.55 +0.2 +5.97% 3.35 3.27 3.17 3.55 3.42 308 000 1 054 543 287
Магнит ао 18:50:03 4 327 −33 −0.76% 4 360 4 347 4 297 4 360 4 345 105 412 457 648 165 7 388
МГТС-4ап 18:50:03 690 0 0% 690 694 684 700 692 640 443 434 111
МГТС-5ао 18:48:27 1 520 +20 +1.33% 1 500 1 470 1 470 1 520 1 505 23 34 595 10
МегаФон ао 19.06.2020 N/A 650.6 N/A N/A N/A N/A 0 0 0
Мегион-ао 18:50:03 293.5 +3.5 +1.21% 290 294 278 294 284.5 270 76 820 23
Мегион-ап 18:48:24 209.5 +0.5 +0.24% 209 211 209.5 211.5 211 60 12 645 5
Медиахолд 18:50:03 0.0804 +0.0004 +0.50% 0.08 0.0798 0.0794 0.0804 0.08 805 000 64 373 40
МЕРИДИАН 18:50:03 9.7 +0.4 +4.30% 9.3 9.3 9.3 10.3 9.95 26 540 264 036 126
Мечел ао 18:50:03 122.64 +3.07 +2.57% 119.57 120.04 118.25 124.77 122.86 2 751 676 338 064 848 16 973
Мечел ап 18:50:03 144 −2.7 −1.84% 146.7 148 141.8 148 145.2 475 830 69 088 479 3 121
МКБ ао 18:50:03 5.171 −0.128 −2.42% 5.299 5.308 5.143 5.313 5.199 75 596 500 393 021 491 6 921
ММК 18:50:03 33.01 −0.49 −1.46% 33.5 33.5 32.445 33.75 32.935 11 619 420 382 664 237 30 538
МордЭнСб 18:48:25 0.329 +0.001 +0.30% 0.328 0.328 0.326 0.33 0.328 400 000 131 290 23
Морион ао 07.04.2022 12:53:14 N/A 4.31 N/A N/A N/A N/A 0 0 0
МосБиржа 18:50:03 87.95 −2.3 −2.55% 90.25 90.8 87.9 91.48 89.08 3 143 660 280 068 984 13 442
Мостотрест 18:50:03 78.6 −1.6 −2.00% 80.2 80.15 78 80.9 79.3 8 890 704 758 177
МРСК Ур 18:50:03 0.1786 −0.0004 −0.22% 0.179 0.1782 0.1744 0.183 0.1786 46 200 000 8 255 718 637
МТС-ао 18:50:03 277.4 +1.2 +0.43% 276.2 276.2 275.3 278.7 277.2 952 650 264 091 939 6 064
НЕФАЗ 18:48:33 255 −5 −1.92% 260 260.5 254 260.5 256 2 060 527 395 63
Нижкамшина 18:50:03 23.42 +0.2 +0.86% 23.22 22.62 22.6 25.3 23.78 28 600 679 930 104
НКНХ ао 18:50:03 79.55 +0.85 +1.08% 78.7 79.1 78.75 80.75 79.7 39 390 3 139 506 403
НКНХ ап 18:50:03 66.7 +0.28 +0.42% 66.42 67.1 65.32 67.98 66.44 194 750 12 940 031 1 023
НКХП ао 18:48:04 324 +1.5 +0.47% 322.5 319.5 313.5 324 321 5 720 1 836 760 212
НЛМК ао 18:50:03 134 −2 −1.47% 136 135.44 133.9 135.84 134.58 1 375 220 185 088 954 7 575
НМТП ао 18:50:03 5.455 +0.02 +0.37% 5.435 5.435 5.4 5.485 5.44 1 192 000 6 484 562 910
Новатэк ао 18:50:03 1 005.8 −2.2 −0.22% 1 008 1 010 994.6 1 015 1 005.6 839 217 843 980 917 14 326
ОВК ао 18:50:03 46.8 −0.6 −1.27% 47.4 48.5 46 48.5 46.9 75 300 3 532 007 1 210
ОГК-2 ао 18:50:03 0.6875 +0.0144 +2.14% 0.6731 0.675 0.6735 0.6888 0.6834 133 858 000 91 473 715 5 027
ОКС ао 18:50:03 675 −5 −0.74% 680 670 660 680 670 142 94 950 28
ОМЗ-ап 18:48:12 4 145 +10 +0.24% 4 135 4 005 4 000 4 145 4 100 13 53 325 9
ОПИФ ОФЗ 18:45:01 1 043.5 +4.5 +0.43% 1 039 1 043.5 1 043.5 1 043.5 1 043.5 14 14 609 2
ОПИФПервый 25.02.2022 11:34:58 N/A 15 000 N/A N/A N/A N/A 0 0 0
ОПИФПрРес 18:45:01 163.5 −2.5 −1.51% 166 166.5 163.5 166.5 164.5 2 717 446 966 6
ОРГ ао 18:50:03 5.66 −0.02 −0.35% 5.68 5.76 5.6 5.86 5.72 1 484 380 8 495 309 1 465
ОргСинт ао 18:50:03 71.7 −0.1 −0.14% 71.8 71.7 70.4 73 71.7 48 700 3 490 904 446
ОргСинт ап 18:50:03 16.68 +0.33 +2.02% 16.35 16.4 16.22 16.7 16.43 121 640 1 998 346 681
ОРЕОЛПроек 01.06.2022 14:50:27 N/A N/A N/A N/A N/A N/A 0 0 0
ОРЕОЛСтрой 27.06.2022 16:41:19 N/A 3 930 N/A N/A N/A N/A 0 0 0
ПавлАвт ао 18:50:03 5 000 −20 −0.40% 5 020 5 000 4 980 5 000 5 000 10 49 940 7
ПАРУС-ОЗН 18:45:01 6 078 −19 −0.31% 6 097 6 099 6 011 6 099 6 077 5 30 386 3
ПАРУС-СБЛ 18:45:01 1 001.2 −6.7 −0.66% 1 007.9 1 007.9 999.9 1 007.9 1 002.8 148 148 414 23
ПервыйИПИФ 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ПермьЭнСб 18:50:03 117.1 −0.3 −0.26% 117.4 117.5 117 117.9 117.3 5 820 682 430 82
ПермьЭнС-п 18:50:03 119.6 −2 −1.64% 121.6 120.6 119 120.6 119.8 2 420 289 878 88
ПерНакопОП 10:00:03 N/A 1 284 N/A N/A N/A N/A 0 0 0
ПИК ао 18:50:03 794.5 +11.5 +1.47% 783 784.9 752 845.6 804.8 5 603 381 4 509 384 673 110 797
ПИФ АТРИУМ 18:45:01 1 400 0 0% 1 400 1 380 1 380 1 400 1 400 3 4 180 3
ПИФ КОНСЕР 18:45:01 1 350 +750 +125.00% 600 1 350 1 350 1 350 1 350 11 14 850 4
ПИФ РВМ 20.06.2022 10:15:55 N/A 150 N/A N/A N/A N/A 0 0 0
ПИФ РубОбл 25.02.2022 18:45:03 1 682 −100 −5.61% 1 782 1 684 1 682 1 684 1 682 44 74 010 7
ПИФАльфаАП 18:44:59 N/A 253 000 N/A N/A N/A N/A 0 0 0
ПИФАльфАП2 18:45:01 228 000 −1 000 −0.44% 229 000 221 000 221 000 228 000 225 000 4 898 000 4
ПИФАльфаФФ 09:50:05 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАпрелев N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФВариант N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФГорки-2 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФГФКПрКр N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФДомПром N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФИвПром N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФКап21в 01.06.2022 17:04:10 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФКапИнвб 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФКапит.2 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФКоммИнв 20.06.2022 10:07:35 N/A 1 835 N/A N/A N/A N/A 0 0 0
ПИФКредит1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФМскПром N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФНевский 12:56:17 N/A 72 000 N/A N/A N/A N/A 0 0 0
ПИФОбГород N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
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
ПИФПерПрК N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФРВМКап 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФРВМ-Лог 10:00:04 N/A 950 N/A N/A N/A N/A 0 0 0
ПИФРусТрнз 03.07.2020 10:18:22 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФСбер-КН 18:45:01 163 +4 +2.52% 159 175 153 175 163 130 21 170 8
ПИФсубEURO 25.02.2022 18:45:03 6 000 −1 500 −20.00% 7 500 6 220 4 560 6 480 4 840 109 530 260 15
ПИФСубРуб 25.02.2022 18:45:03 8 050 +2 270 +39.27% 5 780 8 000 6 500 8 050 7 500 29 217 500 4
ПИФТФГ ОКА N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФТФГСпек 10:00:04 N/A 775 N/A N/A N/A N/A 0 0 0
ПИФУрлНед1 06.12.2021 16:22:17 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФЮгра 29.04.2022 11:04:52 N/A 11 777 N/A N/A N/A N/A 0 0 0
Полюс 18:50:03 9 101 −119 −1.29% 9 220 9 183 9 010 9 220 9 104.5 61 038 555 746 588 11 708
Прайм Недв N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
пре-АйПиО1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Приморье 18:50:03 38 600 +800 +2.12% 37 800 39 200 37 800 39 200 38 600 6 231 400 4
Распадская 18:50:03 305.05 +3.6 +1.19% 301.45 303.45 290.2 310 303.15 570 000 172 801 739 5 804
РБК ао 18:50:03 2.768 +0.012 +0.44% 2.756 2.77 2.708 2.878 2.77 233 300 646 337 302
РВММегаплс 19.06.2020 N/A 284 090 N/A N/A N/A N/A 0 0 0
РГС СК ао 18:48:16 0.1288 −0.0002 −0.16% 0.129 0.1298 0.1276 0.13 0.1284 1 093 000 140 319 92
РД 2 25.02.2022 15:36:58 N/A 310 000 N/A N/A N/A N/A 0 0 0
РДБанк ао 18:50:03 160 −4 −2.44% 164 160 154 164 158 3 640 572 340 143
РенДохПРО 18:45:01 956 −16.5 −1.70% 972.5 970.5 956 1 000 973.5 3 314 3 225 798 21
Ренессанс 18:50:03 44.2 −0.5 −1.12% 44.7 44.71 43.9 45.45 44.49 62 860 2 796 646 393
РЖД 1Б-02 18:50:01 89.95 −0.2 −0.22% 90.15 89.95 89.95 89.95 89.95 10 000 8 995 000 1
РЖД 1Б-03 18:48:31 N/A 100.03 N/A N/A N/A 100.04 0 0 0
РЖД 1Б-04 10:12:43 N/A 100.8 N/A N/A N/A N/A 0 0 0
РЖД 1Б-05 08.06.2022 18:40:05 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Б-06 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
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 21.02.2022 10:14:42 N/A 101.2 N/A N/A N/A N/A 0 0 0
РН-ЗапСиб 18:48:19 39.6 −3 −7.04% 42.6 42.8 38.6 43.6 40.4 61 060 2 461 470 522
Росбанк ао 18:48:06 111.8 +0.4 +0.36% 111.4 111.2 110.6 112.8 112 2 830 316 780 40
РОСИНТЕРао 18:48:22 46 +0.8 +1.77% 45.2 45 44 46.8 44.8 10 120 453 566 110
Роснефть 18:50:03 381.85 +5.2 +1.38% 376.65 377 373.55 385.2 378.6 2 961 498 1 121 593 504 34 942
Россети ао 18:50:03 0.6288 +0.0096 +1.55% 0.6192 0.6211 0.62 0.645 0.6353 122 511 000 77 829 978 7 189
Россети ап 18:50:03 1.315 +0.005 +0.38% 1.31 1.303 1.266 1.346 1.311 2 935 000 3 847 916 441
Россети СК 18:50:03 9.88 −0.32 −3.14% 10.2 10.28 9.5 10.28 9.84 1 570 770 15 441 742 2 245
РоссЦентр 18:50:03 0.2666 −0.005 −1.84% 0.2716 0.2734 0.2628 0.2756 0.268 63 318 000 16 971 782 2 773
РоссЮг ао 18:50:03 0.0322 −0.00045 −1.38% 0.03265 0.03375 0.0318 0.03375 0.03205 31 910 000 1 023 375 210
Ростел -ао 18:50:03 66.61 +2.58 +4.03% 64.03 64.09 62.4 66.99 65.23 3 829 300 249 769 870 13 777
Ростел -ап 18:50:03 63.85 +1.85 +2.98% 62 62 61.3 63.9 62.75 393 920 24 709 639 2 855
РсетВол ао 18:50:03 0.0308 +0.0005 +1.65% 0.0303 0.03045 0.0303 0.0315 0.0309 217 460 000 6 719 941 681
РСетиЛЭ 18:50:03 7.34 −0.09 −1.21% 7.43 7.6 7.31 7.6 7.39 293 400 2 167 989 292
РСетиЛЭ-п 18:50:03 139.05 −0.75 −0.54% 139.8 140.45 137.45 140.45 139.5 173 730 24 233 361 1 739
РСетиМР ао 18:50:03 1.0385 −0.0005 −0.05% 1.039 1.039 1.0155 1.046 1.0335 25 536 000 26 390 670 1 256
РСетиСЗ ао 18:45:12 0.02875 +0.00015 +0.52% 0.0286 0.0285 0.0285 0.02895 0.0287 22 850 000 656 169 288
РСетиЦП ао 18:50:03 0.1813 −0.0039 −2.11% 0.1852 0.185 0.18 0.1852 0.1816 219 930 000 39 947 502 2 919
РСетКубань 18:48:24 57.2 +0.4 +0.70% 56.8 57.5 56.8 57.9 57.2 640 36 639 33
РсетСиб ао 18:50:03 0.2755 +0.002 +0.73% 0.2735 0.2735 0.2735 0.2765 0.2755 2 520 000 693 770 72
РусАква ао 18:50:03 529.5 +23 +4.54% 506.5 515 505.5 539 523 124 426 65 064 775 2 746
РУСАЛ ао 18:50:03 54.6 −1.115 −2.00% 55.715 55.46 54.385 55.695 54.865 3 214 650 176 374 281 15 862
РусГидро 18:50:03 0.8001 −0.0098 −1.21% 0.8099 0.8099 0.7985 0.8144 0.8033 82 833 000 66 597 017 5 406
Русгрэйн 18:50:03 19.302 +0.932 +5.07% 18.37 18.302 18.25 19.928 19.248 883 590 17 007 191 4 016
Русолово 18:48:41 7 +0.015 +0.21% 6.985 7.055 6.86 7.055 6.94 262 700 1 823 464 454
РуссНфт ао 18:50:03 91.6 +0.2 +0.22% 91.4 91.6 91 93 92 140 868 12 966 047 1 697
РынокДМет 25.02.2022 18:45:03 255 −25 −8.93% 280 257.5 251 265 258 77 19 862 15
РязЭнСб 18:50:03 15.92 −0.06 −0.38% 15.98 16.12 15.6 16.12 15.92 33 500 533 336 91
СамарЭн-ао 18:50:03 1.25 +0.042 +3.48% 1.208 1.216 1.214 1.252 1.232 68 000 83 720 20
СамарЭн-ап 18:50:03 1.2 0 0% 1.2 1.206 1.188 1.206 1.2 15 540 000 18 647 912 25
Самолет ао 18:50:03 2 814 −28 −0.99% 2 842 2 895 2 671 2 989 2 851 402 170 1 146 601 166 29 747
СаратНПЗ 18:50:03 8 100 0 0% 8 100 8 100 8 100 8 100 8 100 1 8 100 1
СаратНПЗ-п 18:50:03 10 420 −80 −0.76% 10 500 10 540 10 280 10 600 10 420 226 2 354 700 164
СаратЭн-ао 18:48:19 0.1044 −0.0002 −0.19% 0.1046 0.1024 0.1024 0.105 0.104 470 000 48 842 19
СаратЭн-ап 18:48:40 0.0912 +0.001 +1.11% 0.0902 0.0902 0.0902 0.0912 0.0908 60 000 5 450 4
Сахэнер ао 18:48:29 3.07 −0.01 −0.32% 3.08 3.08 3 3.33 3.11 307 800 957 379 303
Сбербанк 18:50:03 139.99 −1.16 −0.82% 141.15 141.75 138.5 142.35 139.91 54 863 240 7 675 925 017 120 153
Сбербанк-п 18:50:03 133.36 −0.84 −0.63% 134.2 134.6 132.17 134.97 133.42 4 179 070 557 554 938 18 749
Светофор 18:50:03 22.8 +0.2 +0.88% 22.6 22.6 22.45 23.25 22.8 139 038 3 168 211 1 229
СевСт-ао 18:50:03 810.8 −21.8 −2.62% 832.6 832 802.8 843 819.2 636 369 521 357 502 19 614
Сегежа 18:50:03 8.31 −0.049 −0.59% 8.359 8.36 8.25 8.475 8.331 13 503 400 112 521 298 9 295
Селигдар 18:50:03 42.1 −1.48 −3.40% 43.58 43.83 41 43.87 42.37 1 101 110 46 658 368 8 160
Система ао 18:50:03 14.6 +0.033 +0.23% 14.567 14.6 14.567 15.288 14.974 65 229 800 976 778 192 32 530
Славн-ЯНОС 18:48:26 14.25 +0.2 +1.42% 14.05 14.15 14 14.25 14.15 5 700 80 650 21
Слав-ЯНОСп 18:50:03 10.1 −0.1 −0.98% 10.2 10.24 9.88 10.24 10.08 147 300 1 485 318 115
СМЗ-ао 18:48:35 11 360 +90 +0.80% 11 270 11 260 11 130 11 360 11 250 73 821 210 40
Совкомфлот 18:50:03 41.8 −1.37 −3.17% 43.17 43.1 41.01 43.1 41.85 1 385 990 58 006 682 5 931
СоврАрБиз2 12:02:10 N/A 220 000 N/A N/A N/A N/A 0 0 0
СоврАрБиз3 18:45:01 980 +30 +3.16% 950 925 925 980 975 1 578 1 541 005 7
СолидРент2 25.02.2022 11:34:58 4 520 000 −480 000 −9.60% 5 000 000 4 520 000 4 520 000 4 520 000 4 520 000 1 4 520 000 1
СОЛЛЕРС 18:50:03 181 −2 −1.09% 183 183 177.5 184 180 21 920 3 944 785 366
СПБ Биржа 18:50:03 172.6 +0.6 +0.35% 172 172.8 170.2 177 173.7 196 399 34 106 003 3 412
СтаврЭнСб 18:50:03 0.7225 +0.02 +2.85% 0.7025 0.704 0.7005 0.7245 0.713 331 000 235 972 114
СтаврЭнСбп 18:50:03 0.702 +0.002 +0.29% 0.7 0.705 0.696 0.71 0.7015 2 492 000 1 748 663 364
СтражУрСод 24.05.2022 17:45:32 N/A 115.51 N/A N/A N/A N/A 0 0 0
Сургнфгз 18:50:03 26.85 +3.97 +17.35% 22.88 23.1 22.81 27.08 25.445 99 005 700 2 519 097 643 41 777
Сургнфгз-п 18:50:03 35.57 +0.515 +1.47% 35.055 35.2 34.85 35.72 35.245 9 652 100 340 196 960 7 628
СФНАрБиз6 18:45:01 300 000 −10 000 −3.23% 310 000 300 000 300 000 300 000 300 000 1 300 000 1
СФНАрБиз7 18:45:01 275 000 −5 000 −1.79% 280 000 275 000 275 000 275 000 275 000 2 550 000 2
СФНАрБизн 18:48:54 N/A 390 000 N/A N/A N/A N/A 0 0 0
ТамбЭнСб 18:50:03 0.4505 −0.0015 −0.33% 0.452 0.465 0.448 0.467 0.452 226 000 102 166 19
ТамбЭнСб-п 18:50:03 0.3595 −0.007 −1.91% 0.3665 0.36 0.357 0.36 0.3585 80 000 28 695 6
Татнфт 3ао 18:50:03 447.2 −10.8 −2.36% 458 456.5 446.2 456.5 450 487 785 219 643 562 9 908
Татнфт 3ап 18:50:03 404.5 −5.5 −1.34% 410 412 404.1 413.8 408.3 120 128 49 045 966 5 422
Таттел. ао 18:48:32 0.505 +0.0005 +0.10% 0.5045 0.519 0.502 0.519 0.5055 4 488 000 2 268 982 410
ТГК-1 18:50:03 0.009792 +0.000218 +2.28% 0.009574 0.0096 0.00958 0.00985 0.009768 5 190 200 000 50 698 469 3 115
ТГК-14 18:50:03 0.00262 +0.00002 +0.77% 0.0026 0.0026 0.0026 0.00269 0.00265 160 000 000 423 530 69
ТГК-2 18:50:03 0.003985 +0.00005 +1.27% 0.003935 0.003985 0.003965 0.00439 0.00413 1 992 000 000 8 226 605 761
ТГК-2 ап 18:50:03 0.00567 +0.00008 +1.43% 0.00559 0.00599 0.00557 0.00662 0.00602 958 100 000 5 763 119 1 106
Телеграф 18:50:03 11.6 −0.08 −0.68% 11.68 11.74 11.42 11.84 11.64 189 700 2 207 288 236
Телеграф-п 18:50:03 10.22 −0.18 −1.73% 10.4 10.46 10.02 10.48 10.3 454 100 4 673 200 761
Технологич N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ТЗА ао 18:48:26 91 −1 −1.09% 92 92 90.5 92 91.5 570 52 015 12
ТКЗКК ао 28.03.2022 12:54:24 N/A 11.801 N/A N/A N/A N/A 0 0 0
ТКЗКК ап 18:50:03 8.41 +0.05 +0.60% 8.36 8.4 8.2 8.46 8.32 19 200 159 778 57
ТМК ао 18:50:03 56.64 −0.38 −0.67% 57.02 57.3 56.52 57.76 56.78 118 500 6 728 270 916
ТНСэКубань 18:48:53 170 +5 +3.03% 165 166 166 175.5 173 2 470 427 105 72
ТНСэМаЭл-п 18:48:34 16.5 +0.1 +0.61% 16.4 16.4 16 16.6 16.4 29 100 476 060 88
ТНСэнВорон 18:50:04 163 +0.8 +0.49% 162.2 161 160 163 161.2 5 890 949 862 140
ТНСэнВор-п 18:50:04 89 +0.2 +0.23% 88.8 89.8 85 89.8 87.2 15 990 1 394 894 230
ТНСэнМарЭл 18:49:45 17 +0.3 +1.80% 16.7 16.8 16.2 17 16.6 18 100 299 980 84
ТНСэнНН ао 18:48:38 1 790 −45 −2.45% 1 835 1 850 1 780 1 850 1 785 63 112 535 20
ТНСэнНН ап 18:48:35 583 −14 −2.35% 597 597 583 597 585 11 6 439 4
ТНСэнрг ао 18:50:03 735 −5 −0.68% 740 735 730 735 735 45 33 060 4
ТНСэнРст 18:50:03 0.558 +0.002 +0.36% 0.556 0.556 0.556 0.568 0.562 161 000 90 456 26
ТНСэнРст-п 18:48:27 0.54 −0.003 −0.55% 0.543 0.538 0.535 0.547 0.541 294 000 159 013 25
ТНСэнЯр 18:48:33 174 0 0% 174 174 174 174 174 10 1 740 1
ТНСэнЯр-п 18:50:04 83.5 +1.5 +1.83% 82 82.5 82 83.5 82.5 400 33 050 15
ТрансК ао 14.07.2020 18:40:09 8 595 −5 −0.06% 8 600 8 520 8 520 8 600 8 595 195 1 675 895 28
Транснф ап 18:50:03 123 800 −1 950 −1.55% 125 750 126 050 123 750 126 450 124 950 631 78 841 050 399
ТрансФ ао 10.06.2022 12:50:26 N/A N/A N/A N/A N/A N/A 0 0 0
ТринфПерсп 16.06.2022 10:45:39 N/A 730 N/A N/A N/A N/A 0 0 0
ТРК ао 18:48:42 0.269 −0.002 −0.74% 0.271 0.269 0.269 0.269 0.269 10 000 2 690 1
ТРК ап 18:50:03 0.1905 +0.0015 +0.79% 0.189 0.1905 0.1905 0.1905 0.1905 10 000 1 905 1
ТрнфИП ТрЭ 10:23:22 N/A 1 045 N/A N/A N/A N/A 0 0 0
ТФГ Анг-ип 01.06.2022 18:39:10 N/A N/A N/A N/A N/A N/A 0 0 0
ТФГ-руб.об 01.06.2022 16:45:23 N/A 360 N/A N/A N/A N/A 0 0 0
ТФГСтНедв1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
УниверИПИФ 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
УралСиб ао 18:45:33 0.0633 −0.0002 −0.31% 0.0635 0.0633 0.0617 0.0651 0.0633 8 430 000 534 031 132
Уркалий-ао 19.06.2020 N/A 119.04 N/A N/A N/A N/A 0 0 0
УрКузница 18:50:04 10 700 +100 +0.94% 10 600 10 600 10 420 10 880 10 680 22 234 800 21
Физика ао 27.06.2022 10:51:47 N/A 11 850 N/A N/A N/A N/A 0 0 0
ФондКонс 18:45:01 68.5 +0.6 +0.88% 67.9 68.6 67 68.6 68.5 30 2 056 10
ФондПервый 18:45:01 152 +3.5 +2.36% 148.5 151 151 152 152 30 4 553 3
ФондПроф 18:45:01 130.4 +0.4 +0.31% 130 127 127 130.4 129.8 25 3 244 11
ФосАгро ао 18:50:03 7 881 −49 −0.62% 7 930 7 924 7 840 7 979 7 893 38 710 305 516 427 8 775
ФСК ЕЭС ао 18:50:03 0.09258 −0.00102 −1.09% 0.0936 0.09372 0.0914 0.09458 0.09274 853 930 000 79 187 861 3 469
Химпром ао 27.06.2022 14:38:43 N/A 0.99 N/A N/A N/A N/A 0 0 0
Химпром ап 18:48:19 8.68 −0.05 −0.57% 8.73 8.7 8.56 8.84 8.71 28 500 248 126 101
ЦМТ ао 18:48:35 7.88 0 0% 7.88 7.88 7.84 7.88 7.84 5 300 41 560 8
ЦМТ ап 18:50:04 6.7 +0.02 +0.30% 6.68 6.64 6.64 6.7 6.68 30 300 202 492 20
ЧеркизГ-ао 18:50:03 2 736.5 −20.5 −0.74% 2 757 2 779.5 2 727 2 779.5 2 739.5 3 193 8 747 156 682
ЧЗПСН ао 18:50:03 1.9 +0.085 +4.68% 1.815 1.84 1.825 1.93 1.872 1 691 400 3 166 023 762
ЧКПЗ ао 18:48:29 5 480 +80 +1.48% 5 400 5 340 5 320 5 480 5 400 9 48 660 6
ЧМК ао 18:48:49 3 445 +15 +0.44% 3 430 3 425 3 385 3 490 3 445 148 510 045 77
Электрцинк 18:50:03 150.5 −1 −0.66% 151.5 151.5 150.5 152.5 151.5 1 182 178 892 86
ЭН+ГРУП ао 18:50:03 524.5 +3.5 +0.67% 521 525 521 540 530.5 124 321 65 931 212 4 547
ЭнелРос ао 18:50:03 0.502 −0.004 −0.79% 0.506 0.515 0.498 0.515 0.5054 29 840 000 15 080 955 1 281
ЭнергияРКК 18:45:19 6 180 −100 −1.59% 6 280 6 150 6 110 6 250 6 150 33 202 940 27
ЭсЭфАй ао 18:48:39 590 +20.8 +3.65% 569.2 572.6 569.2 600.4 584.4 5 390 3 149 560 140
Югра-кред N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ЮжКузб. ао 18:48:19 1 102 +2 +0.18% 1 100 1 148 1 094 1 148 1 106 255 282 082 55
Юнипро ао 18:50:03 1.464 +0.012 +0.83% 1.452 1.461 1.442 1.483 1.466 54 056 000 79 252 561 2 754
ЮТэйр ао 18:50:04 7.24 +0.24 +3.43% 7 7.08 7 7.28 7.22 398 600 2 876 575 349
ЮУНК ао 18:50:03 5 820 −40 −0.68% 5 860 5 820 5 800 5 860 5 820 50 291 210 39
Якутскэн-п 18:48:23 0.2805 −0.006 −2.09% 0.2865 0.2985 0.2805 0.2985 0.289 120 000 34 660 9
Якутскэнрг 18:50:04 0.296 +0.006 +2.07% 0.29 0.293 0.29 0.296 0.2935 400 000 117 415 23
ЯТЭК ао 18:50:04 109.75 −0.95 −0.86% 110.7 110.1 107.2 110.1 109.6 10 710 1 173 635 162
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.
