Обновление:
 
 
Поиск:
 
Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо . Доступ к онлайн данным по всем тикерам МосБиржа Акции и ПИФы стоит 500 руб./месяц.
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
+МосЭнерго18:50:032.1395+0.0225+1.06%2.1172.1232.1072.1492.1338 218 00017 529 4821 157
AGRO-гдр18:50:03888−34.2−3.71%922.2920880937.490694 52985 638 9059 048
AKEB ETF10.03.2022 15:00:20N/A72.55N/AN/AN/AN/A000
AKEU ETF25.02.2022 23:50:031 150+14.86+1.31%1 135.141 132.111 100.011 154.131 188.98740840 65483
AKGD ETF18:45:0171.15−0.87−1.21%72.0272.017172.271.482 512180 038210
AKNX ETF25.02.2022 23:50:031 521.5+120.5+8.60%1 4011 4011 3871 6791 620.58371 298 105166
AKSF ETF10.03.2022 15:00:25N/A7.86N/AN/AN/AN/A000
AKSP ETF25.02.2022 23:50:031 164+144+14.12%1 0201 0531 0531 2301 263.52 0502 371 752147
AKVG ETF18:45:0132.24−1.48−4.39%33.7235.863235.8633.561 22840 07653
ALFA-perp2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
AMCC ETF18:45:0145.8−3.2−6.53%4951.745.851.748.21 00048 19566
AMDG ETF18:45:0166−3.4−4.90%69.468.365.969.566.43 145208 78344
AMEM ETF18:45:0156.8−3.2−5.33%605953.55954.51 928104 98751
AMGF ETF18:45:0162.3+0.6+0.97%61.760.558.564.96085251 15049
AMGM ETF18:45:0162.5−8.5−11.97%71666272.364.11 752112 26388
AMGR ETF18:45:0124.9−2.6−9.45%27.524.624.628.725.89 972256 80568
AMHC ETF18:45:0171.3−3.6−4.81%74.970.270.277.872.74 275310 76953
AMHY ETF18:45:0162.1−10.9−14.93%7365.961.677.567.551134 49761
AMIG ETF18:45:0159−7.9−11.81%66.960.358.460.359.61 36781 43836
AMIN ETF18:45:0123.7−2.9−10.90%26.625.123.727.2252 75068 75973
AMLV ETF18:45:0167.2−2.4−3.45%69.668.767.274.967.937525 47228
AMMF ETF18:45:0154.9−3−5.18%57.952.552.559.455.743624 26536
AMRB ETF25.02.2022 18:45:0389.4−6.6−6.88%9682.782.799.888.255749 15078
AMRE ETF18:45:0176.200%76.277.47477.576.29 958758 682216
AMRH ETF18:45:0199.34−0.5−0.50%99.8499.8297.42101.0699.84706 98913
AMSC ETF18:45:0158−4.7−7.50%62.755.455.361.758.619 4731 137 878112
AMSL ETF18:50:0656.1−5.4−8.78%61.561.255.161.256.223 6251 326 432334
AMVF ETF18:45:0168.4+0.9+1.33%67.566.865.172.465.52 957193 82039
BCSB ETF18:45:019.83+0.098+1.01%9.7329.8989.7289.969.88217 847176 367155
CBOM-perpN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CIAN-адр18:50:03281.4−1−0.35%282.4288.2279.8288.2283.413 8993 939 358666
EM44-гдр27.06.2022 11:19:25N/AN/AN/AN/AN/AN/A000
ESGR ETF18:45:01991.5−4−0.40%995.5996991.59979954140 79518
ETF AKCH10.03.2022 16:01:33N/A78.1N/AN/AN/AN/A000
ETF AKMB18:50:061.1449+0.0017+0.15%1.14321.1451.14061.1551.15031 970 5792 260 7995 292
ETF AKMD10.03.2022 15:00:24N/A65.9N/AN/AN/AN/A000
ETF AKME18:45:0187.98+0.12+0.14%87.8687.8686.6688.9287.9229 6442 607 249167
ETF AKSC18:45:0132.4−0.8−2.41%33.235.3632.2835.3833.561294 35026
ETF DIVD18:45:01790−5.2−0.65%795.2795.4790799793583462 328163
ETF GLVD25.02.2022 23:50:011 062+62+6.20%1 0001 052.21 004.41 0621 033.26668 1299
ETF GQGD25.02.2022 23:50:03984.6+4.6+0.47%980991.8927.4991.8965.25956 94633
ETF GROD18:45:01625.4+3.4+0.55%622615612.8625.4617.2336207 40431
ETF GSCD25.02.2022 23:50:031 060.4−9.6−0.90%1 0701 073.61 022.41 077.61 052.24244 19312
ETF OPNW25.02.2022 23:50:0394.4−0.59−0.62%94.9910784.610797.416 9151 648 506356
ETF SPBC18:45:011 056+3.5+0.33%1 052.51 0561 0561 0561 05622 1121
ETF SPBF18:45:011 052−5−0.47%1 0571 0521 0521 0521 05211 0521
ETLN-гдр18:50:0364.04+0.16+0.25%63.8864.7462.786765.2388 29125 317 5555 605
FIVE-гдр18:50:03983.5+16+1.65%967.5970937.5997.5975180 993176 440 4137 683
FIXP-гдр18:49:34304+11.5+3.93%292.5295288316297.7107 61632 041 1104 508
FMRU ETF18:45:016.986−0.006−0.09%6.9926.2946.2947.0486.92422 275154 21865
FMUS ETF18:45:017.55−0.132−1.72%7.6827.6127.557.6147.5543 96729 97037
FXBC ETF25.02.2022 23:50:0369.89−0.11−0.16%707063.847067.3120 2271 361 482892
FXCN ETF10.03.2022 15:19:39N/A2 745N/AN/AN/AN/A000
FXDE ETF10.03.2022 18:50:00N/A26.7N/AN/AN/AN/A000
FXDM ETF10.03.2022 15:04:50N/A78.9N/AN/AN/AN/A000
FXEM ETF10.03.2022 15:22:11N/A83N/AN/AN/AN/A000
FXES ETF10.03.2022 17:18:52N/A63.5N/AN/AN/AN/A000
FXFA ETF25.02.2022 23:50:0372.8+0.12+0.17%72.6870707874.5646 1233 437 7701 717
FXGD ETF10.03.2022 18:05:40N/A93.88N/AN/AN/AN/A000
FXIM ETF25.02.2022 23:50:0393.9+4.9+5.51%8987.4881.59492.66129 56311 462 1245 030
FXIP ETF25.02.2022 23:50:0398.4−2.91−2.87%101.31101.687104.9997.3320 9632 040 3091 441
FXKZ ETF10.03.2022 15:00:33N/A303N/AN/AN/AN/A000
FXMM ETF25.02.2022 23:50:031 649−2−0.12%1 6511 6281 586.91 7001 643.831 56651 886 7892 099
FXRD ETF25.02.2022 23:50:0388.59−5.18−5.52%93.7793.788596.7988.586 816603 740912
FXRE ETF10.03.2022 17:09:05N/A72.9N/AN/AN/AN/A000
FXRL ETF25.02.2022 23:50:0329.05−2.15−6.89%31.23128.9533.331.3252 074 73865 032 35012 412
FXRU ETF25.02.2022 23:50:0371.57−3.73−4.95%75.378.0371.0978.9875.61298 76222 616 8174 522
FXRW ETF25.02.2022 23:50:031.1055−0.0145−1.29%1.121.15951.051.15961.10086 110 5896 726 7707 376
FXTB ETF25.02.2022 23:50:0377.37+1.56+2.06%75.8179.7570.9479.7573.54839 39061 783 7224 867
FXTP ETF25.02.2022 23:50:0375.35−0.65−0.86%7679.68708076.09218 92116 656 4862 794
FXUS ETF10.03.2022 17:55:04N/A59.7N/AN/AN/AN/A000
FXWO ETF25.02.2022 23:50:031.7304+0.0454+2.69%1.6851.7551.54011.80341.65697 984 87113 302 3028 992
GAZ-perp EN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-perp UN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GEMC-гдр18:50:03411.8+19.8+5.05%392392385.6450412.690 19537 211 3943 876
GLTR-гдр18:50:03314.6−5.2−1.63%319.8319.05313323.55321.5101 09932 244 8266 059
GPBC ETF25.02.2022 18:45:039.68−0.32−3.20%10109.45109.622 46023 66840
GPBM ETF13:20:11N/A61 650N/AN/AN/AN/A000
GPBR ETF18:45:0110.5800%10.5810.610.5110.610.581 00910 67954
GPBS ETF18:45:0159 560+860+1.47%58 70059 56059 56059 56059 5604238 2402
GPBW ETF25.02.2022 18:45:0310.54+0.08+0.76%10.4610.5610.110.5910.412 66227 70037
HMSG-гдр18:50:03120.5−1−0.82%121.5123.5120.5130.512472089 40518
iFXIT ETF10.03.2022 15:00:33N/A10 507N/AN/AN/AN/A000
iHHRU-адр18:50:03888+45+5.34%8438588298888652 2101 911 122254
INFL ETF18:45:01113.3+0.8+0.71%112.5114.1112.9114.44113.8314 5001 650 46922
INGO ETF18:45:01105.58+0.47+0.45%105.11105.67105.1105.68105.5545948 44919
INRU ETF18:45:02N/A100.49N/AN/AN/AN/A000
iQIWI18:50:03307.5+2+0.65%305.531230431230743 17213 260 7001 552
iSFTL-гдр18:50:03114.8+0.2+0.17%114.6112.1112.1120116.749 8595 818 5351 275
iАвиастКао18:50:030.66+0.01+1.54%0.650.65250.6170.67750.6662 277 00041 114 2983 235
iИСКЧ ао18:50:0362.1−0.6−0.96%62.762.7261.263.1862.04134 2208 325 7351 042
iММЦБ ао18:48:32684+1.5+0.22%682.5685681688684.5188128 68639
iНаукаСвяз18:50:03154+0.5+0.33%153.5155152156.5154890137 00057
iНПОНаука18:48:32176.6+3.8+2.20%172.8176.2173.8176.6175.21 010176 88821
iПозитив18:49:38899.2+7.6+0.85%891.6892885908.6899.230 23327 185 9072 465
iФармсинтз18:50:034.155−0.155−3.60%4.314.374.1154.4854.238 124 40034 382 0072 865
MBEQ ETF18:39:01N/A694N/AN/AN/AN/A000
MBGB ETF18:39:01N/A1 074.1N/AN/AN/AN/A000
MDMG-гдр18:50:03404.9+16.7+4.30%388.2388381.3412401.869 68928 004 3014 705
MKBD ETF18:45:00769.5−5.5−0.71%775774.5769.5774.5770259199 40813
MTEK ETF10.03.2022 15:00:21N/A2 088N/AN/AN/AN/A000
OKEY-гдр18:50:0320.05+2.2+12.32%17.8517.8917.5322.8620.571 417 27029 152 6146 259
OPNA ETF25.02.2022 23:50:0373.94+9.28+14.35%64.6667.2844.8476.473.6239 3662 889 460246
OPNB ETF18:45:01102.38+0.98+0.97%101.4102.82101.22102.82102.21 552158 62525
OPNE ETF25.02.2022 23:50:0380.98−6.02−6.92%8774.8474.8486.9679.7255143 92477
OPNR ETF18:45:0166.32+0.42+0.64%65.966.4665.4866.4665.922 927192 93649
OPNS ETF25.02.2022 23:50:0378.8+13.8+21.23%656862.478.9877.2415 6601 203 841158
OPNU ETF25.02.2022 23:50:0366+6.68+11.26%59.3248.0240.0474.9660.162 115127 22579
OZON-адр18:50:03903.5−9.5−1.04%913918.5890939913172 439157 432 6608 709
Petropavl18:50:033.405−0.3−8.10%3.7053.753.383.753.53510 032 30035 474 9185 557
Polymetal18:50:03412−20−4.63%432432406433.2422.5842 167355 804 49129 788
Raven10.03.2022 15:00:35N/A24N/AN/AN/AN/A000
RCHY ETF18:45:01101.6−0.4−0.39%102101.65101.15104.15101.8510 9011 110 43842
RCMB ETF25.02.2022 18:45:03859.5−101.5−10.56%961834.5834860903.51411 86812
RCMM ETF18:45:01108.9464+0.0306+0.03%108.9158108.9485108.9464108.9485108.948318 1261 974 79741
RCMX ETF18:45:01900.2+7.4+0.83%892.8860.8860.8909.88991 068960 16723
RCUS ETF18:45:0164.52−2.08−3.12%66.666.664.566.665.822 759180 78762
RQIE ETF18:50:06498.32−8.66−1.71%506.98495.65495.65499.61498.49209 9705
RQIU ETF18:45:01444.5−13.5−2.95%458444442.5449.54545122 73729
RUSB ETF25.02.2022 23:50:031 611−89.5−5.26%1 700.51 7051 533.51 919.51 7767511 335 941208
RUSE ETF25.02.2022 23:50:031 699.5−299.5−14.98%1 9991 9991 6002 078.51 661.55 0138 319 2881 105
SBBE ETF10.03.2022 15:00:25N/A7.975N/AN/AN/AN/A000
SBCB ETF10.03.2022 15:06:30N/A1 055N/AN/AN/AN/A000
SBCS ETF18:45:0110.948+0.006+0.05%10.94210.94210.92210.96810.94618 149198 666368
SBDS ETF25.02.2022 23:50:039.5+0.6+6.74%8.97.0167.01610.0529.64834 249330 460409
SBGB ETF18:45:0112.247+0.031+0.25%12.21612.23412.20112.27712.2241 910 28223 382 0361 068
SBHI ETF18:45:015.624−0.046−0.81%5.675.55.55.6825.62142 188799 181459
SBMM ETF18:45:0110.822−0.001−0.01%10.82310.82310.81910.8310.822162 5401 758 991276
SBMX ETF18:50:0612.278+0.021+0.17%12.25712.2612.16712.3212.2461 217 81014 908 6132 166
SBOG ETF25.02.2022 23:50:0312.3−2.162−14.95%14.462121012.78211.74137 595441 415281
SBPS ETF25.02.2022 23:50:0310.6+0.9+9.28%9.78.4228.42211.46610.4242 195439 647717
SBRB ETF18:45:0111.756+0.001+0.01%11.75511.77211.73611.811.728748 5218 819 698643
SBRI ETF18:50:069.916+0.016+0.16%9.99.9989.8789.9989.92237 238369 518351
SBRS ETF25.02.2022 23:50:039.999+1.099+12.35%8.98.219810.9199.6420 326195 935511
SBSP ETF10.03.2022 15:15:56N/A1 720.4N/AN/AN/AN/A000
SBWS ETF10.03.2022 15:00:23N/A9.8N/AN/AN/AN/A000
SCB-perpN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SCB-UNTDN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SCFT ETF25.02.2022 18:45:0348.135−1.7−3.41%49.83557.49547.9557.49550.7751 95499 21138
SCIP ETF25.02.2022 18:45:0311.15−0.335−2.92%11.48511.48510.3911.9311.5923 486270 034156
SUGB ETF18:45:011 031−7.6−0.73%1 038.61 0311 0311 0311 0314 0284 152 86875
TBEU ETF18:45:014.222−0.02−0.47%4.2424.184.184.2244.3041 7037 1193
TBIO ETF25.02.2022 23:50:036.79+0.089+1.33%6.7016.096.0976.937366 7652 462 2521 194
TBRU ETF18:45:014.83+0.007+0.15%4.8234.8254.794.9494.8322 265 97810 949 37218 797
TBUY ETF18:50:064.14−0.15−3.50%4.294.1784.1064.2424.2921 7177 16031
TCBR ETF18:45:014.003−0.058−1.43%4.0614.1243.74.1244.11714 43457 28477
TCS-perp2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
TCS-гдр18:50:281 927+255+15.25%1 6721 6951 6611 934.51 784.5503 868898 733 11528 859
TECH ETF25.02.2022 23:50:038.576−0.01−0.12%8.5868.5588.68.882335 5522 857 6051 219
TEMS ETF18:45:014.382−0.094−2.10%4.4764.3924.3824.4764.4943 78616 66729
TEUR ETF25.02.2022 23:50:039.598−0.126−1.30%9.7249.5489.2889.7249.9439 309375 086238
TEUS ETF18:45:014.294−0.346−7.46%4.644.354.2944.4944.5381 8568 14423
TFNX ETF18:45:012.84−0.145−4.86%2.9852.8842.8242.8842.92110 43829 76332
TGLD ETF18:50:063.96−0.016−0.40%3.9764.053.9024.1144.022 755 18011 232 770254
TGRN ETF18:45:013.85−0.158−3.94%4.0083.9973.8434.0083.9617 85130 77449
TIPO ETF25.02.2022 23:50:036.266+0.224+3.71%6.0426.3685.1026.3686.38680 675495 1312 737
TMOS ETF18:45:014.278+0.008+0.19%4.274.2744.244.294.2687 798 41133 279 0619 572
TPAS ETF18:45:014.066−0.26−6.01%4.3264.09444.174.22222 03391 25373
TRAI ETF18:45:013.488−0.148−4.07%3.6363.583.4843.6123.644 05014 38922
TRUR ETF18:45:015.52−0.02−0.36%5.545.545.55.555.5242 173 391232 852 656439 506
TSOX ETF18:45:013.823−0.215−5.32%4.0384.0383.7914.0384.00620 70179 49763
TSPV ETF18:45:014.565−0.085−1.83%4.654.574.5354.5954.6552611 18713
TSPX ETF25.02.2022 23:50:039.346+0.154+1.68%9.1929.1948.69.49.44357 7173 277 0862 631
TSST ETF18:45:013.974−0.154−3.73%4.12843.94.0464.123231 28810
TUSD ETF25.02.2022 23:50:039.04+0.35+4.03%8.699.0868.019.099.2638 343341 261351
VEON18:48:2241+0.95+2.37%40.0540.0539.742.741.521 440889 402143
VK-гдр18:50:04338.4+22.2+7.02%316.2316315339327.61 129 782370 168 70314 044
VTB EurN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
VTBA ETF25.02.2022 23:50:03113.5+24.23+27.14%89.2792.3185.77119.36114.212 231 469248 272 2569 852
VTBE ETF25.02.2022 23:50:0393.7+17.2+22.48%76.58069.4993.9892.26707 79864 193 2206 027
VTBH ETF25.02.2022 23:50:0383.1+21.09+34.01%62.0170.655.7285.0285.511 013 34783 214 5723 463
VTBI ETF25.02.2022 23:50:0399.5+36.02+56.74%63.4862.750.0299.7693.82190 07617 813 8751 939
VTBU ETF25.02.2022 23:50:0380.06+6.26+8.48%73.884.9871.0497.3483.58115 5259 719 1681 955
VTBY ETF25.02.2022 23:50:0370−12.13−14.77%82.1393.7952.1593.7970.97122 4268 025 7261 669
WIMB ETF18:50:06125.92+0.12+0.10%125.8125.8125.78126.48126.0451 6796 513 1841 149
WIMF ETF18:45:0168.34+0.14+0.21%68.268.1768.1668.5268.324 548310 715199
WIMG ETF18:50:060.8576−0.0084−0.97%0.8660.86620.85430.86880.8575210 860 738181 550 1296 405
WIMM ETF18:45:011.1602+0.0003+0.03%1.15991.16011.16011.16031.1602105 286 948122 152 4205 231
WIMX ETF18:50:0694.85−0.25−0.26%95.195.2593.995.2594.55173 59716 410 7592 881
Yandex clA18:50:041 750−29−1.63%1 7791 7811 731.21 781.21 758.2396 257696 673 26027 683
АбрауДюрсо18:50:03175−0.5−0.28%175.5176174177.5175.532 2105 646 295470
Авангрд-ао18:50:03875+10+1.16%865860860885875118103 00543
АйсCтим ао18:50:030.052−0.0005−0.95%0.05250.0520.05150.0530.05254 764 900249 130297
АкБрс-Инв28.09.2021 14:51:28N/AN/AN/AN/AN/AN/A000
АкБрс-ПрспN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Акрон18:50:0318 030+42+0.23%17 98818 13417 70218 14818 0045 696102 553 4143 561
АкцииРоста18:45:01239+5+2.14%23423523524123971 6717
АЛРОСА ао18:50:0372.57−2.15−2.88%74.7274.370.2174.7571.6613 576 150974 398 15135 003
Аптеки36и618:50:0312.568+0.128+1.03%12.4412.812.5212.93812.648194 1002 455 167903
Арсагера18:50:035.54−0.19−3.32%5.735.655.495.775.5527 700153 860123
АрсагераФА17:34:09N/A9 488N/AN/AN/AN/A000
АСКО ао02.12.2021 18:50:053.58−0.32−8.21%3.93.983.323.983.643 665 50013 317 6302 020
АстрЭнСб18:48:220.722+0.012+1.69%0.710.7160.71050.7230.719554 00038 86028
АшинскийМЗ18:50:0321.66−0.055−0.25%21.71522.19521.57522.9322.095577 60012 761 109996
Аэрофлот18:50:0328.78+0.88+3.15%27.92827.8229.328.6819 476 830558 450 13423 953
БАЙКАЛ ПИФN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БашИнСв ао20.06.2022 17:43:52N/A8.67N/AN/AN/AN/A000
БашИнСв ап18:50:037.17+0.12+1.70%7.057.077.077.197.164 30030 76821
Башнефт ао18:50:031 161+1+0.09%1 1601 1691 1551 1721 16611 68613 623 9111 176
Башнефт ап18:50:03871+3.5+0.40%867.587786687987458 10550 772 0512 980
Белон ао18:50:0310.36+0.11+1.07%10.2510.410.15510.6910.355132 2001 368 793226
Белуга ао18:50:032 381−24−1.00%2 4052 4272 3482 4282 39212 10028 941 0881 730
БКС Основа18:45:01275.800%275.8274.2274.2276.4275.215 4104 241 179123
БКС РосАкц18:45:01325.5+3.5+1.09%322323.5317325.532348 31015 599 829220
БКСXXIIвек18:45:01238.2−11.2−4.49%249.4247.6229.2249.4238.83 875925 18191
БКСДрагМет25.02.2022 18:45:03266−24−8.28%290282.5250.5282.5268.523 4806 299 691131
БКСИмперия18:45:01282.2−8.8−3.02%291285.4282.2296.22858 1472 322 136149
БКСПерспек18:45:01281−1−0.35%282276270.6285.6275.83 7891 044 69757
БСП ао18:50:0377.48+2.48+3.31%7575.4974.2278.3976.36320 21024 450 5952 097
БСП ап18:48:4013.9−0.3−2.11%14.214.2513.5514.5514.0528 300397 72575
БурЗолото18:50:03835−27−3.13%8628628198648352 1491 793 717340
Варьеган18:50:041 300−10−0.76%1 3101 3131 2951 3191 3035065 17230
Варьеган-п18:48:44598−2−0.33%60060259560259815089 71829
ВИМИнМсБир18:45:016 035+50+0.84%5 9856 0956 0056 0956 0301696 4858
ВИМФондАкц18:45:0133.8500%33.8534.6533.4534.6533.95159 7605 424 65941
ВИМФондКаз18:45:0173.6+0.55+0.75%73.0573.773.2573.773.414 4701 062 27063
ВИМФондСбN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ВолгЭнСб18:50:043.61−0.005−0.14%3.6153.613.6053.613.6124 00086 6257
ВолгЭнСб-п18:48:251.855+0.035+1.92%1.821.811.771.8551.852 00093 49029
ВСМПО-АВСМ18:50:0458 980−620−1.04%59 60059 60058 96059 92059 5001488 805 260118
ВТБ ао18:50:040.0193+0.0002+1.05%0.01910.019180.018820.019530.019253 939 280 0001 035 744 29042 067
ВТБСУБ1-1016.06.2022 10:36:03N/A96.9614N/AN/AN/AN/A000
ВТБСУБ1-1118:23:37N/A69N/AN/AN/AN/A000
ВТБСУБ1-1218:40:07N/A86N/AN/AN/AN/A000
ВТБСУБ1-1318:40:07N/A85N/AN/AN/AN/A000
ВТБСУБ1-818:37:24N/A60N/AN/AN/AN/A000
ВТБСУБ1-918:40:07N/A59N/AN/AN/AN/A000
ВТБСУБТ1-118:50:0168+2.9+4.45%65.16868686815 443 1381
ВТБСУБТ1-218:50:0164+4+6.67%606464646414 484 2801
ВТБСУБТ1-311:15:56N/A84N/AN/AN/AN/A000
ВТБСУБТ1-410:37:26N/A101.1N/AN/AN/AN/A000
ВТБСУБТ1-518:48:3180.1−0.9−1.11%8180.780.180.780.31648 174 0006
ВТБСУБТ1-616:01:30N/A88N/AN/AN/AN/A000
ВХЗ-ао18:50:0469.9−0.6−0.85%70.570.7569.1570.8569.65 300368 905145
ВыбСудЗ ао18:50:043 910+30+0.77%3 8803 8453 8403 9103 880831 0458
ВыбСудЗ ап18:50:044 340+120+2.84%4 2204 3204 3204 3404 34028 6602
ГАЗ ао18:48:45346.5−1.5−0.43%34834434435134816055 6658
ГАЗ ап18:50:03259+11.5+4.65%247.5254.5254.52592565012 8103
ГАЗКОН-ао18.02.2022 13:52:35N/A295N/AN/AN/AN/A000
ГазпРнД ао18:48:1525 300−100−0.39%25 40025 70025 00026 20025 5007178 6007
Газпрнефть18:50:03414.5−12.4−2.90%426.9431412.7433.2420.85873 394367 651 61116 226
ГАЗПРОМ ао18:50:03297.2+1+0.34%296.2296.9293.22303.88298.0539 961 76011 910 884 327130 066
ГазпромК 218:40:07N/A92N/AN/AN/AN/A000
ГазпромК 310:28:58N/A96N/AN/AN/AN/A000
ГАЗ-сервис18.02.2022 11:48:31N/A293N/AN/AN/AN/A000
ГАЗ-Тек ао30.05.2022 15:23:11N/A85N/AN/AN/AN/A000
ГЕОТЕК ао05.04.2022 10:23:19N/AN/AN/AN/AN/AN/A000
ГИТ ао18:49:440.1985−0.003−1.49%0.20150.20150.19750.2030.199512 947 0002 580 320996
ГлобалИн18:45:01275−3−1.08%27827527527527582 2002
ГМКНорНик18:50:0318 252−334−1.80%18 58618 58618 11218 58818 27073 9291 351 271 63815 122
ГПБУАЕОбИП25.02.2022 18:32:29N/A1 490N/AN/AN/AN/A000
ГПБУАМОбИП25.02.2022 18:43:04N/A1 470N/AN/AN/AN/A000
ГТМ ао18:50:0322.8−0.1−0.44%22.923.4522.5524.923.384 4401 969 485851
ДагСб ао18:50:030.138700%0.13870.14160.13720.1420.13869 917 0001 374 650487
ДВМП ао18:50:0330.86−0.69−2.19%31.5531.5330.7231.731.171 328 40041 402 5032 304
Держава ап25.05.2022 17:20:05N/AN/AN/AN/AN/AN/A000
ДетскийМир18:50:0371.6+1.26+1.79%70.3471.470.6672.9871.81 635 500117 425 6197 991
ДонскЗР18:48:361 895+15+0.80%1 8801 8551 8501 9251 8801222 56010
ДонскЗР п18:48:471 84000%1 8401 8701 7801 8701 810154279 47062
ДЭК ао18:50:030.97−0.004−0.41%0.9740.9760.9620.9790.971274 000266 08957
ЕвроЭлтех18:50:035.16+0.02+0.39%5.145.165.085.165.143 24016 64258
ЗаводДИОД18:50:038.52−0.01−0.12%8.538.578.38.88.51259 5002 209 132334
ЗарРентБиз17:56:58N/A740N/AN/AN/AN/A000
ЗВЕЗДА ао18:48:153.555−0.015−0.42%3.573.523.523.63.56517 00060 64512
ЗИЛ ао18:50:043 045−55−1.77%3 1003 1003 0153 1353 055185565 47533
ЗПИФ АКЦ 110:00:04N/A1 320N/AN/AN/AN/A000
ЗПИФ ВДО18:45:0113 95000%13 95013 88013 88013 95013 950761 060 0603
ЗПИФ КапВл25.02.2022 18:45:03132+26+24.53%106138114138132709 28023
ЗПИФ ПНК18:50:061 775.2+1+0.06%1 774.21 774.81 7701 7781 774.21 2872 283 386205
ЗПИФ Рент219.06.2020N/A525 600N/AN/AN/AN/A000
ЗПИФ ФПР18:45:01510.8−4.4−0.85%515.2509.8509.8522.8513.84 0062 058 607215
ЗПИФДОМ.РФ18:45:011 65000%1 6501 6501 6501 6501 65011 6501
ЗПИФКрасн13.01.2022 10:39:16N/A10 500N/AN/AN/AN/A000
ЗПИФЛофтин18.11.2020 10:09:501 459 000N/A1 459 0001 459 0001 459 0001 459 0006188 999 0001
ЗПИФПромИн15.11.2021 17:49:36N/AN/AN/AN/AN/AN/A000
ЗПИФРД18:45:01266 400+2 800+1.06%263 600262 050262 050266 400264 80092 383 2508
Ижсталь ап18:50:032 562+164+6.84%2 3982 4802 4202 8162 6863 0958 314 992832
Ижсталь2ао18:50:033 146+358+12.84%2 7883 0502 8303 4463 2182 7758 928 628838
ИКРУСС-ИНВ18:50:0355.2−2.3−4.00%57.557.153.657.155.230 8101 701 630418
Инв-Девел18:48:55N/A12 000N/AN/AN/AN/A000
ИНГРАД ао18:50:031 325−10−0.75%1 3351 3431 3161 3491 3305 0966 778 222233
ИнтерРАОао18:50:033.7065−0.0935−2.46%3.83.80153.6923.86853.8025161 739 100615 025 19828 862
ИПГПБУАЕО+25.02.2022 18:37:51N/A3 460N/AN/AN/AN/A000
ИПИФИндБуд18:45:0119 600−12 000−37.97%31 60019 60019 60019 60019 600119 6001
ИПИФМирИнв27.06.2022 12:30:10N/A932N/AN/AN/AN/A000
ИПИФсубUSD25.02.2022 18:45:034 800−2 760−36.51%7 5604 8204 6706 2505 1805983 100 01037
ИРКУТ-318:50:0337.2+1.6+4.49%35.635.6635.638.2437.261 086 90040 491 2402 030
ИркЭнерго21.02.2022 18:50:0614.02−0.16−1.13%14.1814.081414.1814.06440 8006 196 834203
ИСУ ГК-308.11.2021 15:25:21N/A3 000N/AN/AN/AN/A000
КалужскСК18:48:448.92+0.03+0.34%8.898.878.838.938.8922 100196 49051
КАМАЗ18:50:0394.6−0.1−0.11%94.794.994.396.195.278 3007 452 636976
КамчатЭ ао18:48:230.163500%0.16350.16250.160.16350.1615300 00048 41519
КамчатЭ ап18:48:050.312+0.002+0.65%0.310.3060.3040.3120.31110 00034 0607
Квадра18:50:030.012295+0.000035+0.29%0.012260.012430.012190.0124650.01233550 700 000625 430144
Квадра-п18:48:080.0088+0.000275+3.23%0.0085250.0087150.008430.0090950.00874547 400 000414 552118
КЗМС ао22.06.2022 18:30:12N/A226N/AN/AN/AN/A000
КМЗ18:50:03866−17−1.93%8838628588818703732 19224
КОКС ао19.06.2020N/AN/AN/AN/AN/AN/A000
КоршГОК ао18:48:2936 400−200−0.55%36 60036 40035 40036 80036 000431 551 80030
КосогМЗ ао18:50:03430−41.01−8.71%471.01480408480424.611 570666 63262
КрасОкт-1п18:50:03219−10−4.37%229226.5219226.522238084 38528
КрасОкт-ао18:50:03302.5+2.5+0.83%300300294310303.51 040315 56555
Красэсб ао18:50:037.32+0.04+0.55%7.287.37.227.377.3322 000161 24165
Красэсб ап18:50:038.14−0.04−0.49%8.188.267.988.268.118 500149 97060
КСБ ао18:48:130.584−0.006−1.02%0.590.590.5840.590.5887 0004 1167
КСБ ап18:48:130.2855+0.0005+0.18%0.2850.28550.28550.28550.285510 0002 8551
КузнецкийБ18:47:280.0179−0.00004−0.22%0.017940.01780.01780.018050.017895 090 00091 057103
Куйбазот18:50:0340200%402403400405.8402.27 0502 834 980318
Куйбазот-п18:50:03421.2−6.6−1.54%427.8432.8420432.8424.83 2701 388 862161
КурганГКао18:50:0338.800%38.838.838.638.838.81405 4307
КурганГКап18:50:0337.6−0.2−0.53%37.8383738.237.62 04076 51832
Левенгук18:48:2912.09−0.04−0.33%12.1312.1212.0212.2512.110 200123 41831
Лензол. ап18:50:031 515−10−0.66%1 5251 5101 5051 5501 5201 3442 042 035411
Лензолото18:50:038 380−210−2.44%8 5908 5508 3008 6108 4804093 469 840215
Лента ао18:50:03695−10−1.42%7057056927207003 9872 791 434500
ЛобняЗПИФ10.02.2022 10:47:11N/A120 280N/AN/AN/AN/A000
ЛСР ао18:50:03618.6+7.6+1.24%611620596.4670633.2836 128529 354 85126 459
ЛУКОЙЛ18:50:033 989.5−110.5−2.70%4 1004 109.53 9834 109.54 036.5394 2091 591 190 20127 036
ЛЭСК ао18:50:038.45+0.05+0.60%8.48.58.358.58.3524 900208 46533
М.видео18:50:03204.8+3.9+1.94%200.9200.9200207.9204.7510 987104 623 5199 346
МагадЭн ао18:50:035.49+0.18+3.39%5.315.415.235.585.3850 900273 68693
МагадЭн ап18:50:033.55+0.2+5.97%3.353.273.173.553.42308 0001 054 543287
Магнит ао18:50:034 327−33−0.76%4 3604 3474 2974 3604 345105 412457 648 1657 388
МГТС-4ап18:50:0369000%690694684700692640443 434111
МГТС-5ао18:48:271 520+20+1.33%1 5001 4701 4701 5201 5052334 59510
МегаФон ао19.06.2020N/A650.6N/AN/AN/AN/A000
Мегион-ао18:50:03293.5+3.5+1.21%290294278294284.527076 82023
Мегион-ап18:48:24209.5+0.5+0.24%209211209.5211.52116012 6455
Медиахолд18:50:030.0804+0.0004+0.50%0.080.07980.07940.08040.08805 00064 37340
МЕРИДИАН18:50:039.7+0.4+4.30%9.39.39.310.39.9526 540264 036126
Мечел ао18:50:03122.64+3.07+2.57%119.57120.04118.25124.77122.862 751 676338 064 84816 973
Мечел ап18:50:03144−2.7−1.84%146.7148141.8148145.2475 83069 088 4793 121
МКБ ао18:50:035.171−0.128−2.42%5.2995.3085.1435.3135.19975 596 500393 021 4916 921
ММК18:50:0333.01−0.49−1.46%33.533.532.44533.7532.93511 619 420382 664 23730 538
МордЭнСб18:48:250.329+0.001+0.30%0.3280.3280.3260.330.328400 000131 29023
Морион ао07.04.2022 12:53:14N/A4.31N/AN/AN/AN/A000
МосБиржа18:50:0387.95−2.3−2.55%90.2590.887.991.4889.083 143 660280 068 98413 442
Мостотрест18:50:0378.6−1.6−2.00%80.280.157880.979.38 890704 758177
МРСК Ур18:50:030.1786−0.0004−0.22%0.1790.17820.17440.1830.178646 200 0008 255 718637
МТС-ао18:50:03277.4+1.2+0.43%276.2276.2275.3278.7277.2952 650264 091 9396 064
НЕФАЗ18:48:33255−5−1.92%260260.5254260.52562 060527 39563
Нижкамшина18:50:0323.42+0.2+0.86%23.2222.6222.625.323.7828 600679 930104
НКНХ ао18:50:0379.55+0.85+1.08%78.779.178.7580.7579.739 3903 139 506403
НКНХ ап18:50:0366.7+0.28+0.42%66.4267.165.3267.9866.44194 75012 940 0311 023
НКХП ао18:48:04324+1.5+0.47%322.5319.5313.53243215 7201 836 760212
НЛМК ао18:50:03134−2−1.47%136135.44133.9135.84134.581 375 220185 088 9547 575
НМТП ао18:50:035.455+0.02+0.37%5.4355.4355.45.4855.441 192 0006 484 562910
Новатэк ао18:50:031 005.8−2.2−0.22%1 0081 010994.61 0151 005.6839 217843 980 91714 326
ОВК ао18:50:0346.8−0.6−1.27%47.448.54648.546.975 3003 532 0071 210
ОГК-2 ао18:50:030.6875+0.0144+2.14%0.67310.6750.67350.68880.6834133 858 00091 473 7155 027
ОКС ао18:50:03675−5−0.74%68067066068067014294 95028
ОМЗ-ап18:48:124 145+10+0.24%4 1354 0054 0004 1454 1001353 3259
ОПИФ ОФЗ18:45:011 043.5+4.5+0.43%1 0391 043.51 043.51 043.51 043.51414 6092
ОПИФПервый25.02.2022 11:34:58N/A15 000N/AN/AN/AN/A000
ОПИФПрРес18:45:01163.5−2.5−1.51%166166.5163.5166.5164.52 717446 9666
ОРГ ао18:50:035.66−0.02−0.35%5.685.765.65.865.721 484 3808 495 3091 465
ОргСинт ао18:50:0371.7−0.1−0.14%71.871.770.47371.748 7003 490 904446
ОргСинт ап18:50:0316.68+0.33+2.02%16.3516.416.2216.716.43121 6401 998 346681
ОРЕОЛПроек01.06.2022 14:50:27N/AN/AN/AN/AN/AN/A000
ОРЕОЛСтрой27.06.2022 16:41:19N/A3 930N/AN/AN/AN/A000
ПавлАвт ао18:50:035 000−20−0.40%5 0205 0004 9805 0005 0001049 9407
ПАРУС-ОЗН18:45:016 078−19−0.31%6 0976 0996 0116 0996 077530 3863
ПАРУС-СБЛ18:45:011 001.2−6.7−0.66%1 007.91 007.9999.91 007.91 002.8148148 41423
ПервыйИПИФ19.06.2020N/AN/AN/AN/AN/AN/A000
ПермьЭнСб18:50:03117.1−0.3−0.26%117.4117.5117117.9117.35 820682 43082
ПермьЭнС-п18:50:03119.6−2−1.64%121.6120.6119120.6119.82 420289 87888
ПерНакопОП10:00:03N/A1 284N/AN/AN/AN/A000
ПИК ао18:50:03794.5+11.5+1.47%783784.9752845.6804.85 603 3814 509 384 673110 797
ПИФ АТРИУМ18:45:011 40000%1 4001 3801 3801 4001 40034 1803
ПИФ КОНСЕР18:45:011 350+750+125.00%6001 3501 3501 3501 3501114 8504
ПИФ РВМ20.06.2022 10:15:55N/A150N/AN/AN/AN/A000
ПИФ РубОбл25.02.2022 18:45:031 682−100−5.61%1 7821 6841 6821 6841 6824474 0107
ПИФАльфаАП18:44:59N/A253 000N/AN/AN/AN/A000
ПИФАльфАП218:45:01228 000−1 000−0.44%229 000221 000221 000228 000225 0004898 0004
ПИФАльфаФФ09:50:05N/AN/AN/AN/AN/AN/A000
ПИФАпрелевN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФВариантN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФГорки-2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФГФКПрКрN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФДомПромN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФИвПромN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКап21в01.06.2022 17:04:10N/AN/AN/AN/AN/AN/A000
ПИФКапИнвб19.06.2020N/AN/AN/AN/AN/AN/A000
ПИФКапит.2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКоммИнв20.06.2022 10:07:35N/A1 835N/AN/AN/AN/A000
ПИФКредит1N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФМскПромN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФНевский12:56:17N/A72 000N/AN/AN/AN/A000
ПИФОбГородN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФОдинцПрN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФПерПрКN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФРВМКап19.06.2020N/AN/AN/AN/AN/AN/A000
ПИФРВМ-Лог10:00:04N/A950N/AN/AN/AN/A000
ПИФРусТрнз03.07.2020 10:18:22N/AN/AN/AN/AN/AN/A000
ПИФСбер-КН18:45:01163+4+2.52%15917515317516313021 1708
ПИФсубEURO25.02.2022 18:45:036 000−1 500−20.00%7 5006 2204 5606 4804 840109530 26015
ПИФСубРуб25.02.2022 18:45:038 050+2 270+39.27%5 7808 0006 5008 0507 50029217 5004
ПИФТФГ ОКАN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФТФГСпек10:00:04N/A775N/AN/AN/AN/A000
ПИФУрлНед106.12.2021 16:22:17N/AN/AN/AN/AN/AN/A000
ПИФЮгра29.04.2022 11:04:52N/A11 777N/AN/AN/AN/A000
Полюс18:50:039 101−119−1.29%9 2209 1839 0109 2209 104.561 038555 746 58811 708
Прайм НедвN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
пре-АйПиО1N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Приморье18:50:0338 600+800+2.12%37 80039 20037 80039 20038 6006231 4004
Распадская18:50:03305.05+3.6+1.19%301.45303.45290.2310303.15570 000172 801 7395 804
РБК ао18:50:032.768+0.012+0.44%2.7562.772.7082.8782.77233 300646 337302
РВММегаплс19.06.2020N/A284 090N/AN/AN/AN/A000
РГС СК ао18:48:160.1288−0.0002−0.16%0.1290.12980.12760.130.12841 093 000140 31992
РД 225.02.2022 15:36:58N/A310 000N/AN/AN/AN/A000
РДБанк ао18:50:03160−4−2.44%1641601541641583 640572 340143
РенДохПРО18:45:01956−16.5−1.70%972.5970.59561 000973.53 3143 225 79821
Ренессанс18:50:0344.2−0.5−1.12%44.744.7143.945.4544.4962 8602 796 646393
РЖД 1Б-0218:50:0189.95−0.2−0.22%90.1589.9589.9589.9589.9510 0008 995 0001
РЖД 1Б-0318:48:31N/A100.03N/AN/AN/A100.04000
РЖД 1Б-0410:12:43N/A100.8N/AN/AN/AN/A000
РЖД 1Б-0508.06.2022 18:40:05N/A100N/AN/AN/AN/A000
РЖД 1Б-06N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
РЖД 1Б-0724.12.2020 10:12:00N/AN/AN/AN/AN/AN/A000
РЖД 1Б-0821.02.2022 10:14:42N/A101.2N/AN/AN/AN/A000
РН-ЗапСиб18:48:1939.6−3−7.04%42.642.838.643.640.461 0602 461 470522
Росбанк ао18:48:06111.8+0.4+0.36%111.4111.2110.6112.81122 830316 78040
РОСИНТЕРао18:48:2246+0.8+1.77%45.2454446.844.810 120453 566110
Роснефть18:50:03381.85+5.2+1.38%376.65377373.55385.2378.62 961 4981 121 593 50434 942
Россети ао18:50:030.6288+0.0096+1.55%0.61920.62110.620.6450.6353122 511 00077 829 9787 189
Россети ап18:50:031.315+0.005+0.38%1.311.3031.2661.3461.3112 935 0003 847 916441
Россети СК18:50:039.88−0.32−3.14%10.210.289.510.289.841 570 77015 441 7422 245
РоссЦентр18:50:030.2666−0.005−1.84%0.27160.27340.26280.27560.26863 318 00016 971 7822 773
РоссЮг ао18:50:030.0322−0.00045−1.38%0.032650.033750.03180.033750.0320531 910 0001 023 375210
Ростел -ао18:50:0366.61+2.58+4.03%64.0364.0962.466.9965.233 829 300249 769 87013 777
Ростел -ап18:50:0363.85+1.85+2.98%626261.363.962.75393 92024 709 6392 855
РсетВол ао18:50:030.0308+0.0005+1.65%0.03030.030450.03030.03150.0309217 460 0006 719 941681
РСетиЛЭ18:50:037.34−0.09−1.21%7.437.67.317.67.39293 4002 167 989292
РСетиЛЭ-п18:50:03139.05−0.75−0.54%139.8140.45137.45140.45139.5173 73024 233 3611 739
РСетиМР ао18:50:031.0385−0.0005−0.05%1.0391.0391.01551.0461.033525 536 00026 390 6701 256
РСетиСЗ ао18:45:120.02875+0.00015+0.52%0.02860.02850.02850.028950.028722 850 000656 169288
РСетиЦП ао18:50:030.1813−0.0039−2.11%0.18520.1850.180.18520.1816219 930 00039 947 5022 919
РСетКубань18:48:2457.2+0.4+0.70%56.857.556.857.957.264036 63933
РсетСиб ао18:50:030.2755+0.002+0.73%0.27350.27350.27350.27650.27552 520 000693 77072
РусАква ао18:50:03529.5+23+4.54%506.5515505.5539523124 42665 064 7752 746
РУСАЛ ао18:50:0354.6−1.115−2.00%55.71555.4654.38555.69554.8653 214 650176 374 28115 862
РусГидро18:50:030.8001−0.0098−1.21%0.80990.80990.79850.81440.803382 833 00066 597 0175 406
Русгрэйн18:50:0319.302+0.932+5.07%18.3718.30218.2519.92819.248883 59017 007 1914 016
Русолово18:48:417+0.015+0.21%6.9857.0556.867.0556.94262 7001 823 464454
РуссНфт ао18:50:0391.6+0.2+0.22%91.491.6919392140 86812 966 0471 697
РынокДМет25.02.2022 18:45:03255−25−8.93%280257.52512652587719 86215
РязЭнСб18:50:0315.92−0.06−0.38%15.9816.1215.616.1215.9233 500533 33691
СамарЭн-ао18:50:031.25+0.042+3.48%1.2081.2161.2141.2521.23268 00083 72020
СамарЭн-ап18:50:031.200%1.21.2061.1881.2061.215 540 00018 647 91225
Самолет ао18:50:032 814−28−0.99%2 8422 8952 6712 9892 851402 1701 146 601 16629 747
СаратНПЗ18:50:038 10000%8 1008 1008 1008 1008 10018 1001
СаратНПЗ-п18:50:0310 420−80−0.76%10 50010 54010 28010 60010 4202262 354 700164
СаратЭн-ао18:48:190.1044−0.0002−0.19%0.10460.10240.10240.1050.104470 00048 84219
СаратЭн-ап18:48:400.0912+0.001+1.11%0.09020.09020.09020.09120.090860 0005 4504
Сахэнер ао18:48:293.07−0.01−0.32%3.083.0833.333.11307 800957 379303
Сбербанк18:50:03139.99−1.16−0.82%141.15141.75138.5142.35139.9154 863 2407 675 925 017120 153
Сбербанк-п18:50:03133.36−0.84−0.63%134.2134.6132.17134.97133.424 179 070557 554 93818 749
Светофор18:50:0322.8+0.2+0.88%22.622.622.4523.2522.8139 0383 168 2111 229
СевСт-ао18:50:03810.8−21.8−2.62%832.6832802.8843819.2636 369521 357 50219 614
Сегежа18:50:038.31−0.049−0.59%8.3598.368.258.4758.33113 503 400112 521 2989 295
Селигдар18:50:0342.1−1.48−3.40%43.5843.834143.8742.371 101 11046 658 3688 160
Система ао18:50:0314.6+0.033+0.23%14.56714.614.56715.28814.97465 229 800976 778 19232 530
Славн-ЯНОС18:48:2614.25+0.2+1.42%14.0514.151414.2514.155 70080 65021
Слав-ЯНОСп18:50:0310.1−0.1−0.98%10.210.249.8810.2410.08147 3001 485 318115
СМЗ-ао18:48:3511 360+90+0.80%11 27011 26011 13011 36011 25073821 21040
Совкомфлот18:50:0341.8−1.37−3.17%43.1743.141.0143.141.851 385 99058 006 6825 931
СоврАрБиз212:02:10N/A220 000N/AN/AN/AN/A000
СоврАрБиз318:45:01980+30+3.16%9509259259809751 5781 541 0057
СолидРент225.02.2022 11:34:584 520 000−480 000−9.60%5 000 0004 520 0004 520 0004 520 0004 520 00014 520 0001
СОЛЛЕРС18:50:03181−2−1.09%183183177.518418021 9203 944 785366
СПБ Биржа18:50:03172.6+0.6+0.35%172172.8170.2177173.7196 39934 106 0033 412
СтаврЭнСб18:50:030.7225+0.02+2.85%0.70250.7040.70050.72450.713331 000235 972114
СтаврЭнСбп18:50:030.702+0.002+0.29%0.70.7050.6960.710.70152 492 0001 748 663364
СтражУрСод24.05.2022 17:45:32N/A115.51N/AN/AN/AN/A000
Сургнфгз18:50:0326.85+3.97+17.35%22.8823.122.8127.0825.44599 005 7002 519 097 64341 777
Сургнфгз-п18:50:0335.57+0.515+1.47%35.05535.234.8535.7235.2459 652 100340 196 9607 628
СФНАрБиз618:45:01300 000−10 000−3.23%310 000300 000300 000300 000300 0001300 0001
СФНАрБиз718:45:01275 000−5 000−1.79%280 000275 000275 000275 000275 0002550 0002
СФНАрБизн18:48:54N/A390 000N/AN/AN/AN/A000
ТамбЭнСб18:50:030.4505−0.0015−0.33%0.4520.4650.4480.4670.452226 000102 16619
ТамбЭнСб-п18:50:030.3595−0.007−1.91%0.36650.360.3570.360.358580 00028 6956
Татнфт 3ао18:50:03447.2−10.8−2.36%458456.5446.2456.5450487 785219 643 5629 908
Татнфт 3ап18:50:03404.5−5.5−1.34%410412404.1413.8408.3120 12849 045 9665 422
Таттел. ао18:48:320.505+0.0005+0.10%0.50450.5190.5020.5190.50554 488 0002 268 982410
ТГК-118:50:030.009792+0.000218+2.28%0.0095740.00960.009580.009850.0097685 190 200 00050 698 4693 115
ТГК-1418:50:030.00262+0.00002+0.77%0.00260.00260.00260.002690.00265160 000 000423 53069
ТГК-218:50:030.003985+0.00005+1.27%0.0039350.0039850.0039650.004390.004131 992 000 0008 226 605761
ТГК-2 ап18:50:030.00567+0.00008+1.43%0.005590.005990.005570.006620.00602958 100 0005 763 1191 106
Телеграф18:50:0311.6−0.08−0.68%11.6811.7411.4211.8411.64189 7002 207 288236
Телеграф-п18:50:0310.22−0.18−1.73%10.410.4610.0210.4810.3454 1004 673 200761
ТехнологичN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ТЗА ао18:48:2691−1−1.09%929290.59291.557052 01512
ТКЗКК ао28.03.2022 12:54:24N/A11.801N/AN/AN/AN/A000
ТКЗКК ап18:50:038.41+0.05+0.60%8.368.48.28.468.3219 200159 77857
ТМК ао18:50:0356.64−0.38−0.67%57.0257.356.5257.7656.78118 5006 728 270916
ТНСэКубань18:48:53170+5+3.03%165166166175.51732 470427 10572
ТНСэМаЭл-п18:48:3416.5+0.1+0.61%16.416.41616.616.429 100476 06088
ТНСэнВорон18:50:04163+0.8+0.49%162.2161160163161.25 890949 862140
ТНСэнВор-п18:50:0489+0.2+0.23%88.889.88589.887.215 9901 394 894230
ТНСэнМарЭл18:49:4517+0.3+1.80%16.716.816.21716.618 100299 98084
ТНСэнНН ао18:48:381 790−45−2.45%1 8351 8501 7801 8501 78563112 53520
ТНСэнНН ап18:48:35583−14−2.35%597597583597585116 4394
ТНСэнрг ао18:50:03735−5−0.68%7407357307357354533 0604
ТНСэнРст18:50:030.558+0.002+0.36%0.5560.5560.5560.5680.562161 00090 45626
ТНСэнРст-п18:48:270.54−0.003−0.55%0.5430.5380.5350.5470.541294 000159 01325
ТНСэнЯр18:48:3317400%174174174174174101 7401
ТНСэнЯр-п18:50:0483.5+1.5+1.83%8282.58283.582.540033 05015
ТрансК ао14.07.2020 18:40:098 595−5−0.06%8 6008 5208 5208 6008 5951951 675 89528
Транснф ап18:50:03123 800−1 950−1.55%125 750126 050123 750126 450124 95063178 841 050399
ТрансФ ао10.06.2022 12:50:26N/AN/AN/AN/AN/AN/A000
ТринфПерсп16.06.2022 10:45:39N/A730N/AN/AN/AN/A000
ТРК ао18:48:420.269−0.002−0.74%0.2710.2690.2690.2690.26910 0002 6901
ТРК ап18:50:030.1905+0.0015+0.79%0.1890.19050.19050.19050.190510 0001 9051
ТрнфИП ТрЭ10:23:22N/A1 045N/AN/AN/AN/A000
ТФГ Анг-ип01.06.2022 18:39:10N/AN/AN/AN/AN/AN/A000
ТФГ-руб.об01.06.2022 16:45:23N/A360N/AN/AN/AN/A000
ТФГСтНедв1N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
УниверИПИФ19.06.2020N/AN/AN/AN/AN/AN/A000
УралСиб ао18:45:330.0633−0.0002−0.31%0.06350.06330.06170.06510.06338 430 000534 031132
Уркалий-ао19.06.2020N/A119.04N/AN/AN/AN/A000
УрКузница18:50:0410 700+100+0.94%10 60010 60010 42010 88010 68022234 80021
Физика ао27.06.2022 10:51:47N/A11 850N/AN/AN/AN/A000
ФондКонс18:45:0168.5+0.6+0.88%67.968.66768.668.5302 05610
ФондПервый18:45:01152+3.5+2.36%148.5151151152152304 5533
ФондПроф18:45:01130.4+0.4+0.31%130127127130.4129.8253 24411
ФосАгро ао18:50:037 881−49−0.62%7 9307 9247 8407 9797 89338 710305 516 4278 775
ФСК ЕЭС ао18:50:030.09258−0.00102−1.09%0.09360.093720.09140.094580.09274853 930 00079 187 8613 469
Химпром ао27.06.2022 14:38:43N/A0.99N/AN/AN/AN/A000
Химпром ап18:48:198.68−0.05−0.57%8.738.78.568.848.7128 500248 126101
ЦМТ ао18:48:357.8800%7.887.887.847.887.845 30041 5608
ЦМТ ап18:50:046.7+0.02+0.30%6.686.646.646.76.6830 300202 49220
ЧеркизГ-ао18:50:032 736.5−20.5−0.74%2 7572 779.52 7272 779.52 739.53 1938 747 156682
ЧЗПСН ао18:50:031.9+0.085+4.68%1.8151.841.8251.931.8721 691 4003 166 023762
ЧКПЗ ао18:48:295 480+80+1.48%5 4005 3405 3205 4805 400948 6606
ЧМК ао18:48:493 445+15+0.44%3 4303 4253 3853 4903 445148510 04577
Электрцинк18:50:03150.5−1−0.66%151.5151.5150.5152.5151.51 182178 89286
ЭН+ГРУП ао18:50:03524.5+3.5+0.67%521525521540530.5124 32165 931 2124 547
ЭнелРос ао18:50:030.502−0.004−0.79%0.5060.5150.4980.5150.505429 840 00015 080 9551 281
ЭнергияРКК18:45:196 180−100−1.59%6 2806 1506 1106 2506 15033202 94027
ЭсЭфАй ао18:48:39590+20.8+3.65%569.2572.6569.2600.4584.45 3903 149 560140
Югра-кредN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ЮжКузб. ао18:48:191 102+2+0.18%1 1001 1481 0941 1481 106255282 08255
Юнипро ао18:50:031.464+0.012+0.83%1.4521.4611.4421.4831.46654 056 00079 252 5612 754
ЮТэйр ао18:50:047.24+0.24+3.43%77.0877.287.22398 6002 876 575349
ЮУНК ао18:50:035 820−40−0.68%5 8605 8205 8005 8605 82050291 21039
Якутскэн-п18:48:230.2805−0.006−2.09%0.28650.29850.28050.29850.289120 00034 6609
Якутскэнрг18:50:040.296+0.006+2.07%0.290.2930.290.2960.2935400 000117 41523
ЯТЭК ао18:50:04109.75−0.95−0.86%110.7110.1107.2110.1109.610 7101 173 635162
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
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.