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
+МосЭнерго27.05.2022 18:50:031.845+0.1075+6.19%1.73751.761.74551.911.857539 192 00072 799 7823 879
AGRO-гдр27.05.2022 18:50:03949.6+3.6+0.38%946954936954945.252 52549 644 0325 401
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 ETF27.05.2022 18:45:0186.79−0.31−0.36%87.189.0885.8391.888.571 1536 297 532653
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 ETF27.05.2022 18:45:0142+1.42+3.50%40.5840.640.642.2441.943 671153 95571
ALFA-perp2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
AMCC ETF25.02.2022 18:45:0390.3−0.6−0.66%90.990.98292.991.42 446219 955679
AMDG ETF25.02.2022 18:45:03111.8−2.2−1.93%114105100115.8113.41 935214 185588
AMEM ETF25.02.2022 18:45:0396.8−0.6−0.62%97.496.59096.898.32 257215 645482
AMGF ETF25.02.2022 18:50:07108.9−0.1−0.09%109109104112.6109.91 711184 539496
AMGM ETF10.03.2022 15:00:07N/A109.2N/AN/AN/AN/A000
AMGR ETF10.03.2022 15:00:24N/A54.8N/AN/AN/AN/A000
AMHC ETF25.02.2022 18:50:07114.8−0.8−0.69%115.6115.6110117.3113.52 692302 366371
AMHY ETF25.02.2022 18:45:03105.9−2.5−2.31%108.4107.1104.9111.6109.191298 330118
AMIG ETF25.02.2022 18:45:03103.5−6.2−5.65%109.79590106.9104.232133 363138
AMIN ETF25.02.2022 18:45:0356.3+4.3+8.27%5256.25258.455.64 299238 6341 177
AMLV ETF25.02.2022 18:45:03109−1.1−1.00%110.19595112.51111 109120 885259
AMMF ETF25.02.2022 18:45:0399.8−0.2−0.20%10099.397.2100994 042400 291157
AMRB ETF25.02.2022 18:45:0389.4−6.6−6.88%9682.782.799.888.255749 15078
AMRE ETF25.02.2022 18:45:0375.6+10+15.24%65.665.665.682.7755 972460 904397
AMRH ETF27.05.2022 18:45:0188.98−1.04−1.16%90.0289.5288.9890.0689.5818716 75115
AMSC ETF25.02.2022 18:50:07114.6+1.9+1.69%112.7117.275117.2114.57 841894 083754
AMSL ETF25.02.2022 18:45:03100.5−8−7.37%108.5108.585112101.4106 57210 754 1127 748
AMVF ETF25.02.2022 18:45:03112.8−0.1−0.09%112.9112.9104113.7110.53 568389 649262
BCSB ETF27.05.2022 18:45:019.164+0.012+0.13%9.1529.1729.1289.1729.155 80153 077110
CBOM-perpN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CIAN-адр27.05.2022 18:50:03299−1.8−0.60%300.8312298312302.611 1543 374 231837
EM44-гдр26.05.2022 16:40:43N/AN/AN/AN/AN/AN/A000
ESGR ETF27.05.2022 18:45:011 002.5+11+1.11%991.59999901 0051 003.5467468 66638
ETF AKCH10.03.2022 16:01:33N/A78.1N/AN/AN/AN/A000
ETF AKMB27.05.2022 18:45:011.0763+0.0085+0.80%1.06781.06781.06211.0851.082411 298 98412 231 0887 917
ETF AKMD10.03.2022 15:00:24N/A65.9N/AN/AN/AN/A000
ETF AKME27.05.2022 18:45:0191+0.12+0.13%90.8890.8890.0292.4891.5613 9601 278 597283
ETF AKSC27.05.2022 18:45:0146.38+2.58+5.89%43.843.8243.846.8446.382 637122 28764
ETF DIVD27.05.2022 18:50:06810.4+2.2+0.27%808.2829.8802830808.8895723 903162
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 GROD27.05.2022 18:45:01650+3+0.46%647646.4642.8651.2648.4247160 16630
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 SPBC27.05.2022 18:45:01974−10.5−1.07%984.5992.5974993983.543 9343
ETF SPBF27.05.2022 18:45:011 011−1.5−0.15%1 012.51 011.51 0111 011.51 0119798 0692
ETLN-гдр27.05.2022 18:50:0361.74−1−1.59%62.7462.1461.0664.0463129 0688 132 1432 141
FIVE-гдр27.05.2022 18:50:03933−15−1.58%948950927.5958939.569 67265 440 0335 061
FIXP-гдр27.05.2022 18:50:03340.4+0.2+0.06%340.2340.2335344.9339.837 18012 633 3883 798
FMRU ETF27.05.2022 18:45:017.146+0.064+0.90%7.0827.1687.0747.1687.147395 27667
FMUS ETF10.03.2022 15:00:25N/A12.608N/AN/AN/AN/A000
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
FXRB ETF25.02.2022 23:50:0314.3−1.082−7.03%15.38215.38213.0215.414.475670 9489 712 1473 241
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-гдр27.05.2022 18:50:03452−7.9−1.72%459.9469450469454.63 7211 691 638621
GLTR-гдр27.05.2022 18:50:03394.55+4.6+1.18%389.95399.7383.8403.5394.0543 39017 096 3993 153
GPBC ETF25.02.2022 18:45:039.68−0.32−3.20%10109.45109.622 46023 66840
GPBM ETF27.05.2022 18:49:02N/A54 150N/AN/AN/AN/A000
GPBR ETF27.05.2022 18:45:0110.15+0.28+2.84%9.8710.569.8210.569.918 561183 667106
GPBS ETF27.05.2022 17:00:13N/A56 500N/AN/AN/AN/A000
GPBW ETF25.02.2022 18:45:0310.54+0.08+0.76%10.4610.5610.110.5910.412 66227 70037
HMSG-гдр27.05.2022 18:50:03139.5+0.5+0.36%139134.5131157.5151.51 720260 34061
iFXIT ETF10.03.2022 15:00:33N/A10 507N/AN/AN/AN/A000
iHHRU-адр27.05.2022 18:48:471 465+61+4.34%1 4041 4641 3761 4941 4401 7462 515 084609
INFL ETF27.05.2022 18:45:01110.94−0.82−0.73%111.76111110.94111.5110.951 276141 56612
INGO ETF27.05.2022 18:45:01101.97−0.2−0.20%102.17100.43100.3102.38101.72808 13714
INRU ETF27.05.2022 18:45:01100.53N/A100.6599.9100.74100.181 256126 43520
iQIWI27.05.2022 18:50:03405+18+4.65%387387370.5419.5396.5232 29892 097 8229 197
iSFTL-гдр27.05.2022 18:50:03145.2−3.7−2.48%148.9149143.7150.9145.719 0992 782 8011 018
iАвиастКао27.05.2022 18:50:030.578+0.012+2.12%0.5660.5720.570.60.58555 962 0003 489 953398
iИСКЧ ао27.05.2022 18:50:0369.9+0.72+1.04%69.187068.770.8469.58172 26011 985 6501 293
iММЦБ ао27.05.2022 18:48:44702+10+1.45%692701.5685.5702696.51 180822 153121
iНаукаСвяз27.05.2022 18:50:03142−1−0.70%143143142143142.5780111 18034
iНПОНаука27.05.2022 18:50:03170.2+2+1.19%168.2168.2165.8179174.24 050705 176105
iПозитив27.05.2022 18:50:03905.6+1.6+0.18%904904895911.890420 37418 419 4172 268
iФармсинтз27.05.2022 18:50:033.705+0.04+1.09%3.6653.6653.6653.7953.731 433 4005 343 731742
MBEQ ETF27.05.2022 18:45:01727.3+45.2+6.63%682.1708.9707729.87297856 8587
MBGB ETF27.05.2022 18:45:011 026.7+30.5+3.06%996.21 026.71 026.71 026.71 026.711 0271
MDMG-гдр27.05.2022 18:50:03427.9+2+0.47%425.9442417.1442426.216 2356 919 5811 492
MKBD ETF27.05.2022 18:45:01770+11+1.45%759773.5770773.577221 5442
MTEK ETF10.03.2022 15:00:21N/A2 088N/AN/AN/AN/A000
OKEY-гдр27.05.2022 18:50:0321.92−0.1−0.45%22.0222.0221.3222.0721.8643 060941 127607
OPNA ETF25.02.2022 23:50:0373.94+9.28+14.35%64.6667.2844.8476.473.6239 3662 889 460246
OPNB ETF27.05.2022 18:45:0195.58+0.12+0.13%95.4696.495.5696.496.067 341705 21634
OPNE ETF25.02.2022 23:50:0380.98−6.02−6.92%8774.8474.8486.9679.7255143 92477
OPNR ETF27.05.2022 18:45:0167.12+0.62+0.93%66.567.8466.3867.8466.88 955598 19373
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-адр27.05.2022 18:50:03929−30−3.13%959954.5910954.5932183 241170 732 31210 455
Petropavl27.05.2022 18:50:035.61+0.145+2.65%5.4655.3855.3855.855.677 212 90040 897 1954 830
Polymetal27.05.2022 18:50:03567.2+0.2+0.04%567576.9559579569.6250 935142 925 19112 516
Raven10.03.2022 15:00:35N/A24N/AN/AN/AN/A000
RCHY ETF27.05.2022 18:45:0197.15+0.8+0.83%96.3595.7595.797.596.12 235214 82430
RCMB ETF25.02.2022 18:45:03859.5−101.5−10.56%961834.5834860903.51411 86812
RCMM ETF27.05.2022 18:45:01108.1016+0.0399+0.04%108.0617108.0995108.0995108.1016108.101210 9871 187 70730
RCMX ETF27.05.2022 18:45:01903.2+2.4+0.27%900.8860860912.4906179162 17548
RCUS ETF27.05.2022 18:45:0183.82+5+6.34%78.8279.179.1108.983.8814 7781 239 448132
RQIE ETF27.05.2022 18:45:01684.41+17.09+2.56%667.32678.84678.84684.41620.153 4052
RQIU ETF27.05.2022 18:45:01598+30.5+5.37%567.5592.5592.5598.5584238142 4198
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 ETF27.05.2022 18:45:0110.862−0.005−0.05%10.86710.81510.81510.86710.85621 973238 537455
SBDS ETF25.02.2022 23:50:039.5+0.6+6.74%8.97.0167.01610.0529.64834 249330 460409
SBGB ETF27.05.2022 18:45:0111.637−0.029−0.25%11.66611.50611.50411.71811.644109 2941 272 599896
SBHI ETF27.05.2022 18:45:015.808−0.006−0.10%5.8145.6025.6025.8545.80821 679125 924486
SBMM ETF27.05.2022 18:45:0110.747−0.001−0.01%10.74810.74810.72510.74810.732260 4542 795 185318
SBMX ETF27.05.2022 18:50:0612.188−0.016−0.13%12.20412.39912.112.39912.233 612 42144 193 5522 262
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 ETF27.05.2022 18:45:0111.345+0.055+0.49%11.2911.27911.22211.36311.26274 123834 780640
SBRI ETF27.05.2022 18:45:019.842+0.08+0.82%9.76210.2989.7610.2989.77217 621173 505341
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 ETF27.05.2022 18:45:011 00200%1 0021 002.21 0021 002.21 0021010 0203
TBEU ETF25.02.2022 23:50:038.42+0.42+5.25%88.158.0388.4368.4427 82863 81383
TBIO ETF25.02.2022 23:50:036.79+0.089+1.33%6.7016.096.0976.937366 7652 462 2521 194
TBRU ETF27.05.2022 18:45:014.57+0.028+0.62%4.5424.5644.5374.5874.5595 742 81526 180 2785 007
TBUY ETF25.02.2022 23:50:017.456+0.306+4.28%7.157.157.0847.5367.69613 49298 90177
TCBR ETF25.02.2022 23:50:037.406+0.816+12.38%6.597.3866.7797.5097.634115 195848 087484
TCS-perp2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
TCS-гдр27.05.2022 18:50:032 201−19.5−0.88%2 220.52 2322 1612 247.52 210.5182 580403 631 30814 330
TECH ETF25.02.2022 23:50:038.576−0.01−0.12%8.5868.5588.68.882335 5522 857 6051 219
TEMS ETF10.03.2022 15:00:05N/A7.382N/AN/AN/AN/A000
TEUR ETF25.02.2022 23:50:039.598−0.126−1.30%9.7249.5489.2889.7249.9439 309375 086238
TEUS ETF10.03.2022 15:00:25N/A8.266N/AN/AN/AN/A000
TFNX ETF10.03.2022 15:00:21N/A6.061N/AN/AN/AN/A000
TGLD ETF25.02.2022 23:50:036−0.268−4.28%6.2686.8025.976.8026.642629 0714 017 3221 415
TGRN ETF10.03.2022 15:07:02N/A6.167N/AN/AN/AN/A000
TIPO ETF25.02.2022 23:50:036.266+0.224+3.71%6.0426.3685.1026.3686.38680 675495 1312 737
TMOS ETF27.05.2022 18:45:014.252+0.008+0.19%4.2444.254.2344.34.277 745 54733 078 20912 618
TPAS ETF10.03.2022 15:00:26N/A7.194N/AN/AN/AN/A000
TRAI ETF10.03.2022 15:00:33N/A6.65N/AN/AN/AN/A000
TRUR ETF27.05.2022 18:45:015.5700%5.575.585.535.655.5957 770 788322 760 743444 197
TSOX ETF10.03.2022 15:00:25N/A7.723N/AN/AN/AN/A000
TSPV ETF25.02.2022 23:50:037.2−0.405−5.33%7.6057.246.987.387.4952 86720 76399
TSPX ETF25.02.2022 23:50:039.346+0.154+1.68%9.1929.1948.69.49.44357 7173 277 0862 631
TSST ETF10.03.2022 15:00:05N/A7.382N/AN/AN/AN/A000
TUSD ETF25.02.2022 23:50:039.04+0.35+4.03%8.699.0868.019.099.2638 343341 261351
VEON27.05.2022 18:50:0453+1.45+2.81%51.5549.549.553.3550.5102 6305 181 995752
VK-гдр27.05.2022 18:50:04347−4.4−1.25%351.4352342.2357348.6245 37285 517 4525 246
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 ETF27.05.2022 18:45:01121.14+0.14+0.12%121121.36120.66121.4121.0637 3604 523 0502 449
WIMF ETF27.05.2022 18:45:0167.21+0.21+0.31%6767.196767.667.4514 122952 538241
WIMG ETF27.05.2022 18:48:131.035+0.0181+1.78%1.01691.0171.00361.05791.038238 816 78340 299 41215 073
WIMM ETF27.05.2022 18:45:011.1518+0.0005+0.04%1.15131.15161.15141.15181.1515130 397 669150 151 464115 494
WIMX ETF27.05.2022 18:45:0194.3−0.2−0.21%94.594.593.7595.594.7208 39219 730 6412 705
Yandex clA27.05.2022 18:50:041 644−26−1.56%1 6701 7001 6301 7051 651.8221 086365 128 12515 507
АбрауДюрсо27.05.2022 18:50:03172.5−0.5−0.29%173172171175.5173.534 9106 054 240636
Авангрд-ао27.05.2022 18:48:40875+5+0.57%8708758658758706052 22534
АйсCтим ао27.05.2022 18:45:060.054−0.001−1.82%0.0550.0560.05050.0560.052522 584 7001 190 382722
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
Акрон27.05.2022 18:50:0317 086−340−1.95%17 42617 30017 00017 59817 2963 49860 503 1201 327
АкцииРоста27.05.2022 18:45:01270+7+2.66%2632712652712688221 96918
АЛРОСА ао27.05.2022 18:50:0373.87+2.04+2.84%71.8372.8971.9573.8772.74 356 790316 727 28914 110
Аптеки36и627.05.2022 18:50:0312.528−0.004−0.03%12.53212.49412.46612.59212.524108 3801 357 344939
Арсагера27.05.2022 18:48:125.79+0.03+0.52%5.765.665.645.865.717 600100 31128
АрсагераФА27.05.2022 09:50:07N/A15 300N/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
АстрЭнСб27.05.2022 18:48:180.73−0.018−2.41%0.7480.7380.72150.73950.7285196 000142 81657
АшинскийМЗ27.05.2022 18:50:0320.44−0.255−1.23%20.69520.43520.320.69520.45368 1007 528 368735
Аэрофлот27.05.2022 18:50:0328.54−0.86−2.93%29.429.5227.63028.988 904 230257 963 18618 168
БАЙКАЛ ПИФN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БашИнСв ао26.05.2022 13:40:31N/A8.67N/AN/AN/AN/A000
БашИнСв ап27.05.2022 18:50:036.75−0.04−0.59%6.796.746.716.866.7730 500206 35557
Башнефт ао27.05.2022 18:50:031 092+84+8.33%1 0081 0111 002.51 1881 12053 62760 086 5914 678
Башнефт ап27.05.2022 18:50:03809.5+100+14.09%709.5749715845802461 295369 936 29313 902
Белон ао27.05.2022 18:50:0310.18−0.125−1.21%10.30510.310.1110.3110.18552 600535 782142
Белуга ао27.05.2022 18:47:512 384+27+1.15%2 3572 3702 3522 4312 3957 59318 181 4951 402
БКС Основа27.05.2022 18:45:01261+3.2+1.24%257.8261.6258.2262.2261.819 3645 070 090118
БКС РосАкц27.05.2022 18:45:01330.5+7.5+2.32%323319319332329.520 8026 857 951207
БКСXXIIвек27.05.2022 18:45:01320+22.4+7.53%297.6415.8302.8415.83169 8253 105 20886
БКСДрагМет25.02.2022 18:45:03266−24−8.28%290282.5250.5282.5268.523 4806 299 691131
БКСИмперия27.05.2022 18:45:01331.2+3.2+0.98%328328.6327343.83339 9133 301 730346
БКСПерспек27.05.2022 18:45:01394.4+30+8.23%364.4391.2384.8400.4390.612 8095 001 993151
БСП ао27.05.2022 18:50:0365.03+1.74+2.75%63.2963.9563.365.564.78342 64022 195 3121 956
БСП ап27.05.2022 18:50:0313.8−0.05−0.36%13.8513.913.61413.916 800233 43535
БурЗолото27.05.2022 18:48:24918−4−0.43%922914913930922195179 86157
Варьеган27.05.2022 18:50:041 400+4+0.29%1 3961 4421 3891 4501 410496699 301126
Варьеган-п27.05.2022 18:45:12675+14+2.12%6616616557476952 3041 600 165410
ВИМИнМсБир27.05.2022 18:45:016 105−30−0.49%6 1356 1406 1056 1806 13548294 58014
ВИМФондАкц27.05.2022 18:50:0634.65+0.15+0.43%34.534.5534.434.9534.5517 040588 41623
ВИМФондКаз27.05.2022 18:45:0169.2−0.2−0.29%69.469.056969.369.12 210152 70639
ВИМФондСбN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ВолгЭнСб27.05.2022 18:50:043.6−0.07−1.91%3.673.5853.5853.63.5953 00010 7853
ВолгЭнСб-п27.05.2022 18:48:501.82+0.005+0.28%1.8151.8151.781.831.7933 00059 12017
ВСМПО-АВСМ27.05.2022 18:50:0458 700+1 500+2.62%57 20057 14057 00059 98058 6201 32677 734 540506
ВТБ ао27.05.2022 18:50:040.0186−0.0002−1.06%0.01880.018880.018550.018880.0186419 001 020 000354 192 35724 479
ВТБСУБ1-1027.05.2022 10:41:24N/A96.9614N/AN/AN/AN/A000
ВТБСУБ1-1127.05.2022 18:38:35N/A69N/AN/AN/AN/A000
ВТБСУБ1-1227.05.2022 18:50:0287+1.9+2.23%85.18787878718 700 0001
ВТБСУБ1-1327.05.2022 17:57:25N/A83N/AN/AN/AN/A000
ВТБСУБ1-827.05.2022 18:40:066000%606060606015 584 4551
ВТБСУБ1-927.05.2022 13:06:21N/A55.339N/AN/AN/AN/A000
ВТБСУБТ1-127.05.2022 18:48:36N/A54.49N/AN/AN/AN/A000
ВТБСУБТ1-227.05.2022 17:17:03N/A45N/AN/AN/AN/A000
ВТБСУБТ1-327.05.2022 15:32:35N/A84N/AN/AN/AN/A000
ВТБСУБТ1-427.05.2022 15:32:49N/A101.1N/AN/AN/AN/A000
ВТБСУБТ1-527.05.2022 18:09:47N/A72N/AN/AN/A65.03000
ВТБСУБТ1-627.05.2022 18:48:36N/A93.5N/AN/AN/AN/A000
ВХЗ-ао27.05.2022 18:50:0470.75+1.4+2.02%69.3569.3568.1573.970.917 5601 245 302279
ВыбСудЗ ао27.05.2022 18:48:204 225+30+0.72%4 1954 1804 1104 3004 18559246 86029
ВыбСудЗ ап27.05.2022 18:48:424 42000%4 4204 4204 4004 4204 4002192 5009
ГАЗ ао27.05.2022 18:50:03349.5+1.5+0.43%348342.5342349.5348330114 85018
ГАЗ ап27.05.2022 18:50:03249+1+0.40%2482482482502496014 9455
ГАЗКОН-ао18.02.2022 13:52:35N/A295N/AN/AN/AN/A000
ГазпРнД ао27.05.2022 18:48:2626 200+400+1.55%25 80026 20026 20026 20026 200126 2001
Газпрнефть27.05.2022 18:50:03414.55+12.9+3.21%401.65406.85402.15422.7413.75489 572202 559 57713 872
ГАЗПРОМ ао27.05.2022 18:50:03294.5−1.39−0.47%295.89300293.53305298.8854 310 02016 239 153 061179 937
ГазпромК 227.05.2022 18:40:06N/A84N/AN/AN/AN/A000
ГазпромК 327.05.2022 12:28:05N/A96N/AN/AN/AN/A000
ГАЗ-сервис18.02.2022 11:48:31N/A293N/AN/AN/AN/A000
ГАЗ-Тек ао20.05.2022 11:23:13N/A85N/AN/AN/AN/A000
ГЕОТЕК ао05.04.2022 10:23:19N/AN/AN/AN/AN/AN/A000
ГИТ ао27.05.2022 18:50:030.211−0.0025−1.17%0.21350.21450.20650.2150.21111 782 5002 485 6021 409
ГлобалИн27.05.2022 18:45:01354+29+8.92%325345337355347351121 75616
ГМКНорНик27.05.2022 18:50:0320 162−36−0.18%20 19820 20020 05020 45020 21053 2431 076 571 11814 918
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 ао27.05.2022 18:50:0324+0.05+0.21%23.9523.923.224.1523.8536 850878 369562
ДагСб ао27.05.2022 18:50:030.1587+0.0006+0.38%0.15810.16110.1550.16150.158914 323 0002 275 867702
ДВМП ао27.05.2022 18:50:0330.47−0.36−1.17%30.8330.8630.0631.3730.46912 40027 788 5341 575
Держава ап25.05.2022 17:20:05N/AN/AN/AN/AN/AN/A000
ДетскийМир27.05.2022 18:50:0370.14+0.5+0.72%69.6469.6469.027170.08861 82060 401 5206 401
ДонскЗР27.05.2022 18:50:031 940+20+1.04%1 9201 8901 8701 9401 9003668 3408
ДонскЗР п27.05.2022 18:50:031 680−30−1.75%1 7101 7101 6801 7101 6902440 60023
ДЭК ао27.05.2022 18:50:031.015+0.001+0.10%1.0141.0381.0031.0381.0162 357 0002 393 889333
ЕвроЭлтех27.05.2022 18:50:034.9800%4.984.984.9254.9610 31051 07685
ЗаводДИОД27.05.2022 18:45:208.05+0.36+4.68%7.697.997.78.057.86121 900958 341225
ЗарРентБиз27.05.2022 16:55:37N/A740N/AN/AN/AN/A000
ЗВЕЗДА ао27.05.2022 18:48:323.805−0.115−2.93%3.923.8553.733.883.805251 000954 505133
ЗИЛ ао27.05.2022 18:48:373 040+85+2.88%2 9552 9602 9603 1553 0454831 470 61591
ЗПИФ АКЦ 127.05.2022 10:00:03N/A1 320N/AN/AN/AN/A000
ЗПИФ ВДО27.05.2022 18:45:0113 950−100−0.71%14 05014 05013 95014 12014 0301411 978 4306
ЗПИФ КапВл25.02.2022 18:45:03132+26+24.53%106138114138132709 28023
ЗПИФ ПНК27.05.2022 18:45:011 703−6.6−0.39%1 709.61 709.81 695.41 710.21 702.45 7489 785 171251
ЗПИФ Рент219.06.2020N/A525 600N/AN/AN/AN/A000
ЗПИФ ФПР27.05.2022 18:45:01699.8+40.8+6.19%659699.8660.670068710 2867 067 015441
ЗПИФДОМ.РФ27.05.2022 18:45:011 580+10+0.64%1 5701 6601 5801 6701 620812 9607
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
ЗПИФРДN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Ижсталь ап27.05.2022 18:50:032 406−36−1.47%2 4422 4902 3042 4902 40280192 11053
Ижсталь2ао27.05.2022 18:48:332 440−98−3.86%2 5382 5602 4002 6002 508148371 11672
ИКРУСС-ИНВ27.05.2022 18:50:0358.4−3.2−5.19%61.661.354.462.958.5155 5209 098 7561 004
Инв-Девел27.05.2022 13:35:02N/A20 000N/AN/AN/AN/A000
ИНГРАД ао27.05.2022 18:50:031 341−1−0.07%1 3421 3421 3351 3601 3546 2598 471 691270
ИнтерРАОао27.05.2022 18:50:033.16+0.2165+7.36%2.94352.9582.953.16453.0875220 211 400679 864 28731 838
ИПГПБУАЕО+25.02.2022 18:37:51N/A3 460N/AN/AN/AN/A000
ИПИФИндБуд27.05.2022 15:49:59N/A31 600N/AN/AN/AN/A000
ИПИФМирИнв27.05.2022 10:17:23N/A892N/AN/AN/AN/A000
ИПИФсубUSD25.02.2022 18:45:034 800−2 760−36.51%7 5604 8204 6706 2505 1805983 100 01037
ИРКУТ-327.05.2022 18:50:0325.18+0.82+3.37%24.3624.3224.3225.7425.2168 0004 232 198336
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
КалужскСК27.05.2022 18:50:039.01−0.04−0.44%9.059.078.889.098.9772 100647 06496
КАМАЗ27.05.2022 18:50:03100.3−0.3−0.30%100.6100.6100100.7100.334 3603 446 717729
КамчатЭ ао27.05.2022 18:50:030.1685−0.002−1.17%0.17050.1710.1680.17250.1695500 00084 86522
КамчатЭ ап27.05.2022 18:50:030.32600%0.3260.3270.3250.3280.32660 00019 5706
Квадра27.05.2022 18:45:030.011745−0.000065−0.55%0.011810.0119950.0116550.0120.011805210 200 0002 481 914305
Квадра-п27.05.2022 18:48:130.00802−0.000205−2.49%0.0082250.0084850.00790.0084850.008015100 100 000802 512156
КЗМС ао27.05.2022 18:33:31N/A226N/AN/AN/AN/A000
КМЗ27.05.2022 18:48:17886−1−0.11%8878858768868804943 13014
КОКС ао19.06.2020N/AN/AN/AN/AN/AN/A000
КоршГОК ао27.05.2022 18:50:0338 600−200−0.52%38 80038 60038 60038 60038 600138 6001
КосогМЗ ао27.05.2022 11:53:12N/AN/AN/AN/AN/AN/A000
КрасОкт-1п27.05.2022 18:48:51248−7−2.75%255250245252.5247.5700173 21039
КрасОкт-ао27.05.2022 18:50:03310+3+0.98%307308307313.5310.5820254 43035
Красэсб ао27.05.2022 18:50:0310.02+0.08+0.80%9.9410.019.8110.210233 3002 332 263277
Красэсб ап27.05.2022 18:50:0310.44+0.4+3.98%10.0410.049.910.4610.14120 3001 220 438206
КСБ ао27.05.2022 18:48:290.588−0.008−1.34%0.5960.5840.5820.5880.586239 000140 15614
КСБ ап27.05.2022 18:48:480.285−0.007−2.40%0.2920.28650.28150.28650.284560 00017 0605
КузнецкийБ27.05.2022 18:50:030.01769−0.00018−1.01%0.017870.017990.01690.01810.0175324 440 000428 380402
Куйбазот27.05.2022 18:50:03414.8+2.8+0.68%412407.6407.2421413.614 6906 076 486567
Куйбазот-п27.05.2022 18:50:03430−5−1.15%435430.4427436.64306 1402 639 782241
КурганГКао27.05.2022 18:50:0339.200%39.23938.639.238.894036 56225
КурганГКап27.05.2022 18:48:4240.4+1.6+4.12%38.8393940.8402 03081 27664
Левенгук27.05.2022 18:50:0312.67+0.04+0.32%12.6312.4812.4812.8612.6134 900440 24464
Лензол. ап27.05.2022 18:50:031 78500%1 7851 8351 7601 8351 7902 1153 789 960561
Лензолото27.05.2022 18:48:329 760−90−0.91%9 85010 0109 70010 0109 8302872 821 620203
Лента ао27.05.2022 18:50:03735.5−7−0.94%742.5745719759.5735.55 4654 020 556644
ЛобняЗПИФ10.02.2022 10:47:11N/A120 280N/AN/AN/AN/A000
ЛСР ао27.05.2022 18:50:03499+3+0.60%496502.8498505.8501.621 82910 947 9221 385
ЛУКОЙЛ27.05.2022 18:50:034 290+27+0.63%4 2634 2854 2554 359.54 310475 1012 047 238 02534 907
ЛЭСК ао27.05.2022 18:50:038.45−0.05−0.59%8.58.68.358.68.4510 90092 27543
М.видео27.05.2022 18:50:03201.3−0.2−0.10%201.5201.6196.1204.3201.6277 82256 017 1966 885
МагадЭн ао27.05.2022 18:50:035.76−0.13−2.21%5.895.845.675.845.763 30019 00720
МагадЭн ап27.05.2022 18:50:033.4−0.12−3.41%3.523.533.383.533.4329 200100 02370
Магнит ао27.05.2022 18:50:034 520−90−1.95%4 6104 6104 4704 6324 544.563 205287 227 9347 743
МГТС-4ап27.05.2022 18:50:03700+6+0.86%694692692714704525369 636124
МГТС-5ао27.05.2022 18:50:031 650+25+1.54%1 6251 6301 6301 6501 6451727 9357
МегаФон ао19.06.2020N/A650.6N/AN/AN/AN/A000
Мегион-ао27.05.2022 18:48:22290−1−0.34%291291290291290.54011 6204
Мегион-ап27.05.2022 18:48:23201+2+1.01%199205201208204.513026 56512
Медиахолд27.05.2022 18:50:030.0814+0.001+1.24%0.08040.08040.07960.0840.0816811 00066 11359
МЕРИДИАН27.05.2022 18:48:321000%1010.19.810.19.951 87018 63521
Мечел ао27.05.2022 18:50:03129.14+0.85+0.66%128.29129.3127.3132.76130.362 708 056353 018 04518 701
Мечел ап27.05.2022 18:50:03190.1+7.85+4.31%182.25186183.05193188.751 057 460199 577 3335 306
МКБ ао27.05.2022 18:50:035.557−0.019−0.34%5.5765.5915.5385.6695.59533 250 100186 031 6287 336
ММК27.05.2022 18:50:0338.745−0.17−0.44%38.91539.03538.3239.2138.8755 808 640225 820 41423 685
МордЭнСб27.05.2022 18:50:030.357−0.033−8.46%0.390.40.3410.440.36716 500 0006 054 070531
Морион ао07.04.2022 12:53:14N/A4.31N/AN/AN/AN/A000
МосБиржа27.05.2022 18:50:0390.65+0.4+0.44%90.2591.190.0192.791.652 415 050221 352 27414 300
Мостотрест27.05.2022 18:50:0375.500%75.575.5574.376.7575.82 920221 37170
МРСК Ур27.05.2022 18:50:030.1842−0.0012−0.65%0.18540.180.180.18580.18432 060 0005 902 064294
МТС-ао27.05.2022 18:50:03246.9+1.15+0.47%245.75245.05243.9248.75245.81 331 020327 170 9649 558
НЕФАЗ27.05.2022 18:48:20275.5−7−2.48%282.5283.5271283.52783 240900 595103
Нижкамшина27.05.2022 18:50:0320.86+0.08+0.38%20.7820.8220.6621.2820.92 70056 44419
НКНХ ао27.05.2022 18:50:0380.15+0.15+0.19%808179.958180.3580 2506 448 212858
НКНХ ап27.05.2022 18:50:0363.28+0.36+0.57%62.9263.4862.564.8863.42322 94020 480 4882 426
НКХП ао27.05.2022 18:50:03336+4+1.20%332338.5331.5338.53343 7901 266 140164
НЛМК ао27.05.2022 18:50:03149.86−0.92−0.61%150.78151149.04151.88150.181 222 960183 654 3356 625
НМТП ао27.05.2022 18:50:035.595+0.3+5.67%5.2955.25.26.075.618 284 60046 456 3153 969
Новатэк ао27.05.2022 18:50:03960.2−17.2−1.76%977.4980957988.4969.6468 936454 677 68812 680
ОВК ао27.05.2022 18:50:0343.5−0.5−1.14%444442.344.743.9134 0295 879 7941 734
ОГК-2 ао27.05.2022 18:50:030.62+0.0549+9.72%0.56510.56980.56240.620.598778 290 000465 421 82931 753
ОКС ао27.05.2022 18:50:03705−15−2.08%720715685725710229163 04573
ОМЗ-ап27.05.2022 18:48:184 300+65+1.53%4 2354 0204 0204 3204 20025105 05013
ОПИФ ОФЗ27.05.2022 16:12:29N/A989.5N/AN/AN/AN/A000
ОПИФПервый25.02.2022 11:34:58N/A15 000N/AN/AN/AN/A000
ОПИФПрРес27.05.2022 18:45:01174+1.5+0.87%172.5173.5170.517417326946 60044
ОРГ ао27.05.2022 18:50:036.02−0.08−1.31%6.16.0866.146.04395 4102 386 9251 092
ОргСинт ао27.05.2022 18:50:0367.8−0.2−0.29%6867.566.769.86842 3202 878 274579
ОргСинт ап27.05.2022 18:49:5818.45−0.02−0.11%18.4718.6818.3518.6818.51118 4602 193 126706
ОРЕОЛПроек01.04.2021 15:33:39N/AN/AN/AN/AN/AN/A000
ОРЕОЛСтрой27.05.2022 13:20:56N/A4 050N/AN/AN/AN/A000
ПавлАвт ао27.05.2022 18:50:035 30000%5 3005 3005 3005 3005 30015 3001
ПАРУС-ОЗН27.05.2022 18:45:016 105−85−1.37%6 1906 2946 0286 2946 11797593 32824
ПАРУС-СБЛ27.05.2022 18:45:011 007.4+4.4+0.44%1 0031 007.91 002.11 0081 007248249 72517
ПервыйИПИФ19.06.2020N/AN/AN/AN/AN/AN/A000
ПермьЭнСб27.05.2022 18:50:03119.2+0.2+0.17%119120.7117.5120.7119.112 8701 533 346246
ПермьЭнС-п27.05.2022 18:50:03120−1.2−0.99%121.2119119122.6120.89 5301 150 540251
ПерНакопОП27.05.2022 18:49:02N/A1 267.5N/AN/AN/AN/A000
ПИК ао27.05.2022 18:50:03561.1−1.9−0.34%563565.2559.4572.5565.9103 79458 737 0225 102
ПИФ АТРИУМ27.05.2022 18:45:011 46000%1 4601 4601 4401 4601 4604261 2406
ПИФ КОНСЕР27.05.2022 18:49:02N/A1 550N/AN/AN/AN/A000
ПИФ РВМ29.04.2022 11:36:04N/A150N/AN/AN/AN/A000
ПИФ РубОбл25.02.2022 18:45:031 682−100−5.61%1 7821 6841 6821 6841 6824474 0107
ПИФАльфаАП27.05.2022 18:44:59N/A230 000N/AN/AN/AN/A000
ПИФАльфАП227.05.2022 18:44:59N/A221 000N/AN/AN/AN/A000
ПИФАльфаФФ27.05.2022 09:50:06N/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
ПИФКап21вN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКапИнвб19.06.2020N/AN/AN/AN/AN/AN/A000
ПИФКапит.2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКоммИнв29.04.2022 11:07:04N/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
ПИФНевский27.05.2022 18:45:0156 000−10 000−15.15%66 00056 00056 00056 00056 000156 0001
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-Лог27.05.2022 10:00:03N/A950N/AN/AN/AN/A000
ПИФРусТрнз03.07.2020 10:18:22N/AN/AN/AN/AN/AN/A000
ПИФСбер-КН27.05.2022 18:45:01162+7+4.52%15515515516215635054 59014
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 ДНN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФТФГСпек27.05.2022 10:00:03N/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
Полюс27.05.2022 18:50:0311 440−226−1.94%11 66611 64511 40111 90611 573.526 688308 946 2954 771
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
Приморье27.05.2022 18:50:0339 600−2 000−4.81%41 60041 00038 00041 00039 00024937 40024
Распадская27.05.2022 18:50:03336.95−5.05−1.48%342344.95334.5349.45341.2245 99083 937 9263 397
РБК ао27.05.2022 18:50:032.65+0.01+0.38%2.642.6262.6222.662.64636 00095 22690
РВММегаплс19.06.2020N/A284 090N/AN/AN/AN/A000
РГС СК ао27.05.2022 18:50:030.131+0.0008+0.61%0.13020.13020.12960.13120.13042 524 000329 270144
РД 225.02.2022 15:36:58N/A310 000N/AN/AN/AN/A000
РДБанк ао27.05.2022 18:50:03154−2−1.28%15615415415615414021 6608
РенДохПРО25.02.2022 18:45:03700−70−9.09%770570570703.5697.5884616 74020
Ренессанс27.05.2022 18:45:2138.93−0.33−0.84%39.2639.2738.739.8439.2862 3002 447 003477
РЖД 1Б-0227.05.2022 18:48:35N/A84.3N/AN/AN/AN/A000
РЖД 1Б-0327.05.2022 11:35:57N/A100.12N/AN/AN/AN/A000
РЖД 1Б-0427.05.2022 11:35:59N/A100.8N/AN/AN/AN/A000
РЖД 1Б-0520.05.2022 10:43:31N/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-ЗапСиб27.05.2022 18:50:0337+0.4+1.09%36.63736.637.236.81 15042 41032
Росбанк ао27.05.2022 18:50:03103−5.6−5.16%108.6108101.6108104.47 510784 268158
РОСИНТЕРао27.05.2022 18:47:5145.6+0.4+0.88%45.245.845.245.845.41 47066 80424
Роснефть27.05.2022 18:50:03401.5+9.8+2.50%391.7393.9385.15408.3399.66 117 8472 444 352 15057 708
Россети ао27.05.2022 18:50:030.6929−0.003−0.43%0.69590.69980.6810.70550.695567 606 00047 021 5264 442
Россети ап27.05.2022 18:50:031.418−0.013−0.91%1.4311.431.4061.4481.432 301 0003 290 844373
Россети СК27.05.2022 18:50:0317.5−0.8−4.37%18.318.3216.9619.1417.575 1801 316 311413
РоссЦентр27.05.2022 18:50:030.2824+0.0026+0.93%0.27980.28480.27560.28480.280252 025 00014 573 8021 636
РоссЮг ао27.05.2022 18:48:270.0363−0.0001−0.27%0.03640.03590.03590.036850.036058 990 000323 936107
Ростел -ао27.05.2022 18:50:0358.39+0.38+0.66%58.0158.4258.0159.558.59782 37045 840 2104 244
Ростел -ап27.05.2022 18:49:2758.4+0.7+1.21%57.757.757.558.9558.55113 3306 638 276995
РсетВол ао27.05.2022 18:50:030.03095+0.00005+0.16%0.03090.0310.03030.031850.0309591 930 0002 845 881613
РСетиЛЭ27.05.2022 18:50:037.82+0.03+0.39%7.797.77.667.927.8452 8003 531 674492
РСетиЛЭ-п27.05.2022 18:50:03159.55+1.6+1.01%157.95157155159.55158.2297 43047 053 7332 428
РСетиМР ао27.05.2022 18:50:030.891−0.0175−1.93%0.90850.9230.8810.94450.892510 021 0008 943 241726
РСетиСЗ ао27.05.2022 18:50:030.02845−0.0002−0.70%0.028650.02820.02810.02870.02845153 450 0004 366 940768
РСетиЦП ао27.05.2022 18:50:030.2041−0.0008−0.39%0.20490.20490.20010.20690.204694 100 00019 256 5281 159
РСетКубань27.05.2022 18:50:0360.4+0.1+0.17%60.35958.660.66069041 40136
РсетСиб ао27.05.2022 18:50:030.295+0.0075+2.61%0.28750.28750.2860.2950.29252 990 000874 79574
РусАква ао27.05.2022 18:48:19466+16+3.56%450470450.5470463.514 0546 516 7451 355
РУСАЛ ао27.05.2022 18:50:0361.055+1.455+2.44%59.660.48559.7161.560.884 835 790294 405 52816 161
РусГидро27.05.2022 18:50:030.7969+0.0053+0.67%0.79160.790.790.80.796759 301 00047 246 8804 957
Русгрэйн27.05.2022 18:50:0319.934−0.034−0.17%19.96819.96819.520.39620.04376 5407 546 1141 990
Русолово27.05.2022 18:48:087.54−0.04−0.53%7.587.777.57.777.58181 0001 371 738298
Русполимет25.01.2021 18:48:490.7495+0.003+0.40%0.74650.7460.7430.74950.74653 161 0002 359 857203
РуссНфт ао27.05.2022 18:50:0392.4−0.2−0.22%92.692.691.69392.4150 14813 873 6082 042
РынокДМет25.02.2022 18:45:03255−25−8.93%280257.52512652587719 86215
РязЭнСб27.05.2022 18:50:0320.8+0.1+0.48%20.720.720.320.9220.748 5001 004 152116
СамарЭн-ао27.05.2022 18:50:031.204−0.034−2.75%1.2381.2361.2021.2361.208129 000155 78634
СамарЭн-ап27.05.2022 18:50:031.208+0.002+0.17%1.2061.2281.2061.2281.217 0008 4665
Самолет ао27.05.2022 18:50:032 368+8+0.34%2 3602 367.52 360.52 4102 388.561 452146 776 2413 891
СаратНПЗ27.05.2022 18:48:138 50000%8 5008 4508 3008 5008 4001083 7509
СаратНПЗ-п27.05.2022 18:50:0314 520+360+2.54%14 16014 30014 20014 96014 42075410 869 260281
СаратЭн-ао27.05.2022 18:50:030.1178−0.0006−0.51%0.11840.11880.11780.11880.1184990 000117 18225
СаратЭн-ап27.05.2022 18:48:420.101+0.0012+1.20%0.09980.10080.10060.1010.100880 0008 0586
Сахэнер ао27.05.2022 18:50:032.8900%2.892.862.852.892.86528 70082 28758
СберАрБиз327.05.2022 18:45:01910−5−0.55%915935910935930515478 9004
Сбербанк27.05.2022 18:50:03121.22−1.78−1.45%123123120.9123.5121.8332 685 3503 981 861 28786 182
Сбербанк-п27.05.2022 18:50:03111.58−2.17−1.91%113.75113.9111.38114.34112.5412 839 8801 444 977 73041 970
Светофор27.05.2022 18:50:0324.55−0.15−0.61%24.724.8523.8525.1524.5200 6784 914 8971 153
СевСт-ао27.05.2022 18:50:031 035−7−0.67%1 0421 042.21 0261 059.21 036.4358 442371 488 59012 859
Сегежа27.05.2022 18:50:038.984+0.164+1.86%8.828.828.81198.93325 240 500225 483 57813 100
Селигдар27.05.2022 18:50:0348.07+0.21+0.44%47.8648.2747.7248.7948.15323 66015 585 0652 998
Система ао27.05.2022 18:50:0312.761−0.239−1.84%131312.70113.09912.8588 312 700106 882 9807 967
Славн-ЯНОС27.05.2022 18:48:4614.1+0.3+2.17%13.813.7513.7514.314.233 300472 62526
Слав-ЯНОСп27.05.2022 18:50:0310.04+0.04+0.40%109.649.6210.210.1447 800484 25459
СМЗ-ао27.05.2022 18:50:0311 660+120+1.04%11 54011 61011 40012 20011 8305256 209 550218
Совкомфлот27.05.2022 18:50:0340.47−0.48−1.17%40.9540.9539.6541.2240.48720 62029 167 9073 931
СоврАрБиз227.05.2022 13:49:48N/AN/AN/AN/AN/AN/A000
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
СОЛЛЕРС27.05.2022 18:50:03175.5+2.5+1.45%173173172.5175.5174.53 240565 385117
СПБ Биржа27.05.2022 18:50:03237.8+4.3+1.84%233.5234228.424223582 21419 320 9251 993
СтаврЭнСб27.05.2022 18:50:030.671+0.012+1.82%0.6590.66650.65150.6720.659164 000108 03662
СтаврЭнСбп27.05.2022 18:50:030.6665−0.0135−1.99%0.680.67950.66650.67950.672472 000317 223100
СтражУрСод24.05.2022 17:45:32N/A115.51N/AN/AN/AN/A000
Сургнфгз27.05.2022 18:50:0323.02−0.2−0.86%23.2223.322.7723.4223.156 613 000153 086 9446 035
Сургнфгз-п27.05.2022 18:50:0335.4700%35.4735.46534.835.735.4859 417 700334 172 6866 786
СФНАрБиз627.05.2022 17:26:33N/AN/AN/AN/AN/AN/A000
СФНАрБиз727.05.2022 17:05:00N/A250 000N/AN/AN/AN/A000
СФНАрБизн27.05.2022 18:45:01370 000−50 000−11.90%420 000370 000370 000370 000370 0003512 950 0004
ТамбЭнСб27.05.2022 18:48:480.461−0.0045−0.97%0.46550.4610.45650.46250.46128 00058 88015
ТамбЭнСб-п27.05.2022 18:50:030.3525−0.0055−1.54%0.3580.35650.35250.3580.356100 00035 61010
Татнфт 3ао27.05.2022 18:55:29391+6+1.56%385393387400394.6950 268374 674 01612 529
Татнфт 3ап27.05.2022 18:50:03362.5+8.1+2.29%354.4355353.9365359.9267 51496 286 4787 855
Таттел. ао27.05.2022 18:50:030.525+0.006+1.16%0.5190.52950.520.5310.526510 145 0005 343 222708
ТГК-127.05.2022 18:50:030.008678+0.000454+5.52%0.0082240.00840.0083760.0087940.008589 554 200 00081 976 6354 678
ТГК-1427.05.2022 18:50:030.00264−0.00001−0.38%0.002650.002640.002620.002680.00265234 000 000620 92061
ТГК-227.05.2022 18:48:380.003455−0.000035−1.00%0.003490.003540.003390.003560.003475697 000 0002 423 880222
ТГК-2 ап27.05.2022 18:50:030.00569−0.00015−2.57%0.005840.005860.005630.006040.00575123 900 000712 644194
Телеграф27.05.2022 18:50:039.06−0.02−0.22%9.089.048.929.1929 100262 07671
Телеграф-п27.05.2022 18:50:036.02+0.04+0.67%5.9865.946.186.06243 7001 474 982282
ТехнологичN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ТЗА ао27.05.2022 18:50:0394.5−1−1.05%95.59594969597092 06030
ТКЗКК ао28.03.2022 12:54:24N/A11.801N/AN/AN/AN/A000
ТКЗКК ап27.05.2022 18:48:229.08+0.22+2.48%8.868.838.79.118.8223 200204 587105
ТМК ао27.05.2022 18:50:0356.200%56.256.655.6256.8856.3239 45013 480 6791 548
ТНСэКубань27.05.2022 18:50:03150.5+0.5+0.33%150149142.5152150780116 82029
ТНСэМаЭл-п27.05.2022 18:50:0314.700%14.714.214.114.714.517 200249 53078
ТНСэнВорон27.05.2022 18:50:04165−1.6−0.96%166.6166165170.816611 3801 888 254227
ТНСэнВор-п27.05.2022 18:50:0472+2+2.86%7070.267.272.469.821 8101 520 760282
ТНСэнМарЭл27.05.2022 18:50:0314.6+0.1+0.69%14.514.414.214.914.611 300165 15039
ТНСэнНН ао27.05.2022 18:40:17N/A1 845N/AN/AN/AN/A000
ТНСэнНН ап27.05.2022 18:50:03579−6−1.03%585585569585573239137 02652
ТНСэнрг ао27.05.2022 18:50:03715+35+5.15%6806856808007452 0641 538 505421
ТНСэнРст27.05.2022 18:48:280.542−0.002−0.37%0.5440.560.5240.560.542609 000330 108107
ТНСэнРст-п27.05.2022 18:48:470.53−0.037−6.53%0.5670.5680.4950.5680.5282 431 0001 284 042370
ТНСэнЯр27.05.2022 18:50:0418000%180180172180174680118 90024
ТНСэнЯр-п27.05.2022 18:50:0485.5−1.5−1.72%8787.583.587.5851 420120 80558
ТрансК ао14.07.2020 18:40:098 595−5−0.06%8 6008 5208 5208 6008 5951951 675 89528
Транснф ап27.05.2022 18:50:03114 450+1 000+0.88%113 450114 500112 750114 900114 15046853 414 750406
ТрансФ ао25.05.2022 18:22:54N/AN/AN/AN/AN/AN/A000
ТринфПерсп29.04.2022 11:50:48N/A730N/AN/AN/AN/A000
ТРК ао27.05.2022 18:50:030.278−0.005−1.77%0.2830.2820.2780.2820.281130 00036 50010
ТРК ап27.05.2022 18:50:030.202−0.001−0.49%0.2030.2040.1970.2040.201710 000142 66528
ТрнфИП ТрЭ27.05.2022 10:00:03N/A1 045N/AN/AN/AN/A000
ТФГ Анг-ип29.04.2022 11:35:01N/AN/AN/AN/AN/AN/A000
ТФГ-руб.об04.05.2022 14:36:57N/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 ао27.05.2022 18:50:040.065−0.0008−1.22%0.06580.06580.0630.0660.06459 130 000589 027145
Уркалий-ао19.06.2020N/A119.04N/AN/AN/AN/A000
УрКузница27.05.2022 18:48:4910 700+100+0.94%10 60010 66010 52011 08010 78056603 28039
Физика ао26.05.2022 17:29:37N/A11 850N/AN/AN/AN/A000
ФондКонс27.05.2022 18:45:0164.3+0.5+0.78%63.863.863.564.364.1201 2839
ФондПервый27.05.2022 18:45:01154+2.5+1.65%151.5154153.5154.5154.5152 3156
ФондПроф27.05.2022 18:45:01126.8+5.8+4.79%121123.8123.8127.4126344 28412
ФосАгро ао27.05.2022 18:50:037 292−78−1.06%7 3707 4177 2907 4177 33839 963293 236 2257 278
ФСК ЕЭС ао27.05.2022 18:50:030.11214+0.00538+5.04%0.106760.10710.106840.1130.110862 334 180 000258 749 5247 453
Химпром ао27.05.2022 17:14:33N/A0.99N/AN/AN/AN/A000
Химпром ап27.05.2022 18:50:038.61−0.05−0.58%8.668.648.58.688.625 200216 735107
ЦМТ ао27.05.2022 18:48:237.9200%7.927.927.98.027.964 90039 02223
ЦМТ ап27.05.2022 18:50:047+0.02+0.29%6.9876.827.086.9224 500169 60061
ЧеркизГ-ао27.05.2022 18:50:032 905+45.5+1.59%2 859.52 9092 8513 1002 990.531 15193 158 3644 788
ЧЗПСН ао27.05.2022 18:50:031.886−0.017−0.89%1.9031.9011.8471.9321.8881 285 9002 428 338979
ЧКПЗ ао27.05.2022 18:48:135 620+120+2.18%5 5005 5805 5805 7405 70026148 10016
ЧМК ао27.05.2022 18:50:033 525+45+1.29%3 4803 5303 4903 5953 525269948 815112
Электрцинк27.05.2022 18:50:03159−2−1.24%161161158162159.550580 58447
ЭН+ГРУП ао27.05.2022 18:45:25636.5+11.5+1.84%625631.5623649636.5129 42582 349 5623 909
ЭнелРос ао27.05.2022 18:50:030.4592+0.0022+0.48%0.4570.4570.45120.4740.465630 058 00013 997 0931 645
ЭнергияРКК27.05.2022 18:48:336 250−10−0.16%6 2606 2606 1806 4606 300127800 20098
ЭсЭфАй ао27.05.2022 18:50:03501+5.2+1.05%495.8492.84905014993 2001 596 90257
Югра-кредN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ЮжКузб. ао27.05.2022 18:50:031 188+6+0.51%1 1821 1901 1701 2141 186313371 12669
Юнипро ао27.05.2022 18:50:031.241+0.021+1.72%1.221.2291.2221.2681.24474 791 00093 029 7553 386
ЮТэйр ао27.05.2022 18:50:047.08−0.04−0.56%7.127.077.057.247.1261 100434 99689
ЮУНК ао27.05.2022 18:48:466 460−40−0.62%6 5006 4906 4106 5006 46026168 06022
Якутскэн-п27.05.2022 18:50:040.256−0.01−3.76%0.2660.26650.2510.2670.259230 00059 61020
Якутскэнрг27.05.2022 18:48:460.26−0.004−1.52%0.2640.26450.260.2660.2615190 00049 72014
ЯТЭК ао27.05.2022 18:48:28115.75+0.4+0.35%115.35115.4111116.95114.524 9302 854 568304
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.