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
+МосЭнерго18:50:021.766−0.0055−0.31%1.77151.7691.76051.7721.7676 672 00011 789 194986
AGRO-гдр18:50:02682.6+17.6+2.65%665671670688680.8188 870128 592 43710 291
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 ETF18:45:01100.04−0.16−0.16%100.2100.298.810199.02584 04757 812 0891 157
AKMM ETF18:45:01103.87−0.01−0.01%103.88103.88103.82103.92103.9845 02387 804 559163
AKNX ETF25.02.2022 23:50:031 521.5+120.5+8.60%1 4011 4011 3871 6791 620.58371 298 105166
AKQU ETF18:45:016 845+116+1.72%6 7296 8456 8456 8456 84516 8451
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 ETF18:45:0144.78−0.14−0.31%44.9247.539.8447.545.144 252192 560101
ALFA-perp218:48:5166+1.98+3.09%64.0265.50036574.998266.444612551 05710
AMRB ETF18:45:01105.3+0.3+0.29%105104.9104.9106105.433835 62950
AMRE ETF18:45:0173.8+1.4+1.93%72.473.272.97473.61 415104 117175
AMRH ETF18:45:01107.9+0.3+0.28%107.6108.8107.6108.810828730 99112
BCSB ETF21:06:0211.03−0.012−0.11%11.04211.0621111.0911.03621 318235 274303
BOND ETF20:48:201 073.2+0.4+0.04%1 072.81 074.61 0711 074.81 074.4704756 33540
CBOM-perpN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CIAN-адр21:07:26424.2+10.8+2.61%413.4415.8407.8431.4422.2116 02748 977 2065 102
EQMX ETF21:07:3793.3+0.8+0.86%92.592.6592.593.6592.85636 05659 054 8402 900
ESGE ETF21:06:0167.8+0.29+0.43%67.5168.1867.3568.2467.5410 025677 062343
ESGR ETF18:45:01986.5+6.5+0.66%980977.5977.5987.5985.57977 87026
ETF AKCH10.03.2022 16:01:33N/A78.1N/AN/AN/AN/A000
ETF AKMB18:45:011.2246+0.007+0.57%1.21761.2181.2181.23121.225212 407 74915 203 65817 150
ETF AKMD10.03.2022 15:00:24N/A65.9N/AN/AN/AN/A000
ETF AKME18:45:0193.06+0.86+0.93%92.292.291.793.0892.66294 72527 308 68811 560
ETF AKSC18:45:0146.8+0.06+0.13%46.7446.94649.3647.0631714 98856
ETF DIVD20:45:45787.6+7.2+0.92%780.4779.2778.4788781.6883690 194134
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 GROD20:53:45604.5+5.5+0.92%599624595624604.5239144 48537
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 SPBC18:45:011 113.5+1+0.09%1 112.51 1171 113.51 1271 1181516 77012
ETF SPBF18:45:011 095−2.5−0.23%1 097.51 092.51 092.51 0951 0931010 9282
ETLN-гдр18:50:0253.4+0.14+0.26%53.2653.2652.953.7853.38150 7398 047 3512 707
FIVE-гдр21:07:371 500−3.5−0.23%1 503.51 508.51 490.51 510.51 498.550 30175 385 3247 326
FIXP-гдр21:07:27369.6+7.9+2.18%361.7363.8360372365.853 75319 663 6693 504
FMRU ETF18:45:016.796+0.054+0.80%6.7427.9966.7348.1986.7827 02347 624180
FMUS ETF18:45:0110.9+0.1+0.93%10.810.8510.83510.93510.8652 26224 57150
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
GEMC-гдр18:50:02338.4−3.3−0.97%341.7344.8335.1345339.531 35210 650 4292 012
GLTR-гдр21:07:29310.8+4.1+1.34%306.7309.8307313309.6192 34959 554 0609 185
GOLD ETF21:07:271.1193+0.0065+0.58%1.11281.11611.1081.12291.114336 645 13540 835 1496 082
GPBC ETF25.02.2022 18:45:039.68−0.32−3.20%10109.45109.622 46023 66840
GPBM ETF18:50:04N/A62 000N/AN/AN/AN/A000
GPBR ETF18:45:0111.16+0.01+0.09%11.1511.1811.1111.1811.175 59862 503160
GPBS ETF18:50:04N/A62 800N/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-гдр18:50:0293−1−1.06%949489103968 680833 820219
iFXIT ETF10.03.2022 15:00:33N/A10 507N/AN/AN/AN/A000
iHHRU-адр21:07:171 421+30+2.16%1 3911 3951 3841 4251 40111 88816 651 3652 367
INFL ETF18:45:01117.87+0.28+0.24%117.59118.13117.56118.13117.8910 0611 186 08157
INGO ETF18:45:01112.2+0.1+0.09%112.1112.25111.75112.25112.1512 6641 420 027296
INRU ETF18:45:0199.55+0.75+0.76%98.898.7598.6599.5598.942141 62715
iQIWI21:07:24447.5+19+4.43%428.5428.5427450440.5137 78860 721 9775 883
iSFTL-гдр18:50:02110.2+0.5+0.46%109.7109.8108.9111.4110.1109 61112 064 6191 917
iАвиастКао18:47:490.621+0.01+1.64%0.6110.6130.6110.6210.6179 559 0005 895 624679
iВУШХолднг18:50:02161.7+2.49+1.56%159.21160.97159.21165.39162.28230 53837 410 8975 699
iИСКЧ ао18:50:0291.58+11.78+14.76%79.882.878.1496.689.5827 662 0602 477 900 999101 058
iММЦБ ао18:50:02838+28+3.46%810828.58108608324 8784 059 102574
iНаукаСвяз18:50:02251+71.5+39.83%179.5186185.5251232.52 271 780528 263 73029 673
iНПОНаука18:50:02396.8+87.8+28.41%309317.6310.2419.4374633 360236 939 26814 740
iПозитив21:07:271 556.2+83.2+5.65%1 4731 487.81 475.21 5721 534.4351 035538 579 28125 914
iпре-АйПиО10.02.2022 12:52:38N/A10 189 000N/AN/AN/AN/A000
iФармсинтз18:50:026.56−0.025−0.38%6.5856.636.546.656.596 477 30042 669 9743 791
LQDT ETF21:07:281.2112+0.0001+0.01%1.21111.21121.21111.21131.2112166 302 911201 423 89315 779
MBEQ ETF18:50:04N/A686.9N/AN/AN/AN/A000
MBGB ETF18:50:04N/A1 098.4N/AN/AN/AN/A000
MDMG-гдр18:50:02460+9+2.00%451455455460458.538 27217 546 0942 570
MKBD ETF20:37:15728+17+2.39%7117187187287188661 7884
MTEK ETF18:45:011 362+24+1.79%1 3381 3381 2541 4661 3661723 20814
OBLG ETF21:05:12134.54−0.1−0.07%134.64134.64134.46134.9134.425 2513 397 9941 104
OKEY-гдр18:50:0228.39+1.01+3.69%27.3827.527.012928.112 899 64081 520 5789 029
OPNA ETF25.02.2022 23:50:0373.94+9.28+14.35%64.6667.2844.8476.473.6239 3662 889 460246
OPNB ETF21:05:4598.62+0.42+0.43%98.298.3898.298.6298.263 031297 82623
OPNE ETF25.02.2022 23:50:0380.98−6.02−6.92%8774.8474.8486.9679.7255143 92477
OPNR ETF21:06:4065.22+0.28+0.43%64.9464.2664.2665.2264.962 009130 51588
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-адр21:07:261 697.5+43+2.60%1 654.51 6651 6541 705.51 689.5335 933567 537 03923 334
Polymetal21:07:30478.4+11.3+2.42%467.1469.2460.5481.3470.82 962 5851 394 887 55845 069
RCGL ETF18:45:011 300−3−0.23%1 3031 3271 2651 3321 296132171 07019
RCHY ETF18:45:01112.05+0.2+0.18%111.85115111.35115111.85 080567 83643
RCMB ETF25.02.2022 18:45:03859.5−101.5−10.56%961834.5834860903.51411 86812
RCMM ETF18:45:01113.5128+0.02+0.02%113.4928113.5128113.5127113.5128113.512729 2403 319 11253
RCMX ETF18:45:01895.2+0.8+0.09%894.4895.8888.2896891666593 34351
RCUS ETF18:45:0186.9+0.35+0.40%86.5586.5585.9587.9587.22 307201 55158
RQIE ETF18:45:01729.5+29+4.14%700.5730729.5730723.52618 9754
RQIU ETF18:45:01628.5+7.5+1.21%621627.5612.5628.5612.510 9896 732 1689
RSHA ETFN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
RSHE ETFN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
RSHH ETFN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
RSHI ETFN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
RSHU ETFN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
RSHY ETFN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
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
SBCN ETF18:45:0110.433+0.125+1.21%10.30810.810.27510.810.356308 2883 194 2111 482
SBCS ETF18:45:0111.438+0.007+0.06%11.43111.44911.40811.44911.43114 490165 641318
SBDS ETF25.02.2022 23:50:039.5+0.6+6.74%8.97.0167.01610.0529.64834 249330 460409
SBGB ETF18:45:0112.326+0.009+0.07%12.31712.29912.27812.33112.254561 9356 924 411846
SBGD ETF18:45:0112.946−0.001−0.01%12.94712.90312.85212.9912.94170 9862 212 5051 139
SBHI ETF18:45:015.846+0.074+1.28%5.7725.7545.7545.8485.82850 670295 342655
SBMM ETF18:45:0111.301+0.001+0.01%11.311.30411.29511.30411.2991 515 55217 124 956611
SBMX ETF18:45:0112.105+0.101+0.84%12.00411.90311.90312.1112.028743 8898 967 5412 244
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 ETF18:45:0112.652+0.007+0.06%12.64512.64912.60112.65812.5721 110 84914 054 760813
SBRI ETF18:45:019.682+0.082+0.85%9.69.4289.4289.79.64630 500294 184480
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 ETF18:45:013.909+0.03+0.77%3.8794.0443.8524.0443.88725 868100 540166
SCIP ETF25.02.2022 18:45:0311.15−0.335−2.92%11.48511.48510.3911.9311.5923 486270 034156
SUGB ETF19:31:461 094.5+1+0.09%1 093.51 0941 0861 094.51 092.599 8314
TBEU ETF18:45:016.175+0.1+1.65%6.0756.1656.026.175611 05768 26425
TBIO ETF25.02.2022 23:50:036.79+0.089+1.33%6.7016.096.0976.937366 7652 462 2521 194
TBRU ETF21:07:295.31+0.013+0.25%5.2975.2975.2955.3125.3035 072 20226 897 6709 476
TBUY ETF18:45:016.385+0.115+1.83%6.276.2656.26.3856.191 63210 25633
TCBR ETF18:45:015.145−0.075−1.44%5.225.224.9155.225.0853 55418 37254
TCS-perp2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
TCS-гдр21:07:302 691.5+16+0.60%2 675.52 684.52 6682 6952 680.599 168265 822 85010 879
TECH ETF25.02.2022 23:50:038.576−0.01−0.12%8.5868.5588.68.882335 5522 857 6051 219
TEMS ETF18:45:016.27−0.032−0.51%6.3026.3946.26.3946.21243 506274 10579
TEUR ETF18:45:017.625+0.19+2.56%7.4357.3657.3657.6257.43108 328821 815188
TEUS ETF18:45:017.18+0.16+2.28%7.027.0256.97.286.9827 053191 60584
TFNX ETF18:45:013.908+0.034+0.88%3.8743.9363.833.9463.85215 99162 91651
TGLD ETF18:45:015.584+0.058+1.05%5.5265.5385.5245.6025.536162 163 054902 705 3493 055
TGRN ETF18:45:015.26+0.13+2.53%5.135.2154.6155.385.21513 14869 16457
TIPO ETF25.02.2022 23:50:036.266+0.224+3.71%6.0426.3685.1026.3686.38680 675495 1312 737
TMOS ETF21:07:284.208+0.024+0.57%4.1844.1844.184.2224.20217 463 72473 373 10223 677
TPAS ETF18:45:015.936+0.092+1.57%5.8445.9825.8765.9825.8255 346326 932105
TRAI ETF18:45:014.776+0.118+2.53%4.6584.7684.644.8044.65417 36382 56371
TRUR ETF18:45:015.97+0.03+0.51%5.945.975.945.995.97103 369 735616 654 1321 031 725
TSOX ETF18:45:015.56+0.022+0.40%5.5385.385.385.655.52431 299173 87958
TSPV ETF22.12.2022 18:45:015.845−0.195−3.23%6.045.945.8256.045.94596 6033 545 237328
TSPX ETF18:45:017.13+0.002+0.03%7.1287.137.17.167.02699 565708 199153
TSST ETF18:45:016.14+0.118+1.96%6.0226.0426.0386.1625.9821 5869 74017
TUSD ETF18:45:017.195+0.08+1.12%7.1157.1857.1857.2957.1736 598264 03056
VEON18:50:0231.25+0.3+0.97%30.9530.930.6531.5531.0561 7801 916 868267
VK-гдр21:07:30481+6+1.26%475478474.2483.2480366 972176 117 7066 748
VTB EurN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Yandex clA21:07:251 933.2+21.2+1.11%1 9121 9121 9121 938.61 925.4180 429347 384 15610 423
АбрауДюрсо18:50:02197+1+0.51%19619619619819724 9904 924 200449
Авангрд-ао18:50:021 665+130+8.47%1 5351 5601 5401 8001 67014 70524 566 1902 298
АкБрс-Инв23.01.2023 15:12:02N/AN/AN/AN/AN/AN/A000
АкБрс-ПрспN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Акрон18:50:0218 124+126+0.70%17 99818 00017 96018 12418 0502 47644 691 2521 907
АкцииРоста18:45:01280+9+3.32%27127227228227814038 93549
АЛРОСА ао21:07:2961.56+0.78+1.28%60.7861.260.9161.6961.299 767 760598 607 36726 951
Аптеки36и618:50:0212.336+0.084+0.69%12.25212.2312.19812.49812.36601 1307 429 5602 362
Арсагера18:50:025.08−0.07−1.36%5.155.165.085.225.12273 0001 397 905204
АрсагераФА18:45:019 450−10−0.11%9 4609 2509 2509 5209 46081766 3307
АСКО ао02.12.2021 18:50:053.58−0.32−8.21%3.93.983.323.983.643 665 50013 317 6302 020
АстрЭнСб18:50:020.839−0.028−3.23%0.8670.8670.820.8670.8361 291 0001 078 712295
АшинскийМЗ18:50:0230.735+0.275+0.90%30.463130.3531.530.9952 454 10076 059 4483 526
Аэрофлот21:07:2927.8+0.1+0.36%27.727.8627.6828.4627.9410 095 670282 133 40914 573
БАЙКАЛ ПИФN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БашИнСв ап18:48:378.3100%8.318.38.28.338.28108 500898 167271
Башнефт ао18:50:02945.5+6+0.64%939.5939.5934.5953.59437 2666 851 633950
Башнефт ап18:50:02763+26+3.53%737745736.5767749.555 12141 321 2053 496
Белон ао18:50:0211.615+0.315+2.79%11.311.49511.2213.24512.26526 570 400325 925 88826 527
Белуга ао18:50:022 858+33+1.17%2 8252 8402 8302 8652 85120 54558 583 8932 609
БКС МирресN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БКС Основа18:45:01292+1.2+0.41%290.8289.8288.4298.4293.224 9707 322 050394
БКС РосАкц18:45:01336.5+1+0.30%335.5336332337.533511 6983 918 843302
БКС РосЕврN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БКСXXIIвек18:45:01329.6+4.6+1.42%325325.8324.2332330.62 033672 291152
БКСВостЗапN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БКСДрагМет18:45:01200−1−0.50%201200.5196202.5199.59 1651 827 293197
БКСИмперия18:45:01357.2+2.2+0.62%355360352.2360355.417 9946 394 176339
БКСИнновацN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БКСМежОблN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БКСПерспек18:45:01394.6+6.8+1.75%387.8390385.2395391.410 2173 999 823378
БКСФундВыбN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БКСЦифрГалN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БСП ао18:50:0299.7−0.36−0.36%100.06100.2795.05100.5499.35528 53052 509 7704 054
БСП ап18:50:0228.75−0.2−0.69%28.9528.9528.3528.9528.749 5001 420 230203
БурЗолото18:50:021 047+27+2.65%1 0201 0291 0161 0501 0332 1592 229 688343
Варьеган18:50:021 465+26+1.81%1 4391 4121 4101 4981 465626917 062149
Варьеган-п18:50:02707+10+1.43%6976996847197031 4731 035 893147
ВолгЭнСб18:48:283.765−0.01−0.26%3.7753.8153.7353.8453.77563 000237 70037
ВолгЭнСб-п18:48:282.535−0.015−0.59%2.552.5652.5352.572.55542 000107 32521
ВСМПО-АВСМ18:50:0249 400+100+0.20%49 30049 60049 40049 88049 5401597 877 900127
ВТБ ао21:07:300.016855+0.00027+1.63%0.0165850.016550.016470.0170250.01674570 820 230 0001 186 047 57847 376
ВТБСУБ1-1018:48:45N/A96.9614N/AN/AN/AN/A000
ВТБСУБ1-1118:50:01N/A37.93N/AN/AN/AN/A000
ВТБСУБ1-1218:40:1241.5+1.54+3.85%39.9641.541.541.541.514 150 0001
ВТБСУБ1-1318:48:45N/A39.96N/AN/AN/AN/A000
ВТБСУБ1-818:40:12N/A40N/AN/AN/AN/A000
ВТБСУБ1-918:40:1239.8+7.8+24.38%3239.839.839.839.813 751 4581
ВТБСУБТ1-118:40:11N/A38.7N/AN/AN/AN/A000
ВТБСУБТ1-218:40:11N/A34.69N/AN/AN/AN/A000
ВТБСУБТ1-318:40:11N/A39N/AN/AN/AN/A000
ВТБСУБТ1-424.01.2023 18:50:01N/A101.1N/AN/AN/AN/A000
ВТБСУБТ1-518:40:1241+0.25+0.61%40.7540.7540.754140.8828 175 0002
ВТБСУБТ1-618:50:01N/A37.87N/AN/AN/AN/A000
ВХЗ-ао18:49:4488.8+1.9+2.19%86.986.0586.0593.9590.119 7501 779 020392
ВыбСудЗ ао18:49:495 055+30+0.60%5 0255 0255 0255 2855 15080412 09047
ВыбСудЗ ап18:48:145 240−20−0.38%5 2605 1205 0005 4005 14082421 48066
ГАЗ ао18:50:02377−0.5−0.13%377.5380.5373385379550208 53030
ГАЗ ап18:48:20255.5−2.5−0.97%258262252.5262.5257510131 03033
ГазКБЗО26Д18:50:0279.1−0.2698−0.34%79.369879.3778.979.99579.25938 141447 312 383726
ГазКЗ-Б26Е18:50:0275.99+0.49+0.65%75.576.49995076.499975.19352 196124 402 648223
ГАЗКОН-ао23.01.2023 18:40:10N/A328N/AN/AN/AN/A000
ГазпРнД ао18:50:0223 700−200−0.84%23 90023 80023 20024 00023 50024564 80020
Газпрнефть18:50:02444.75−2.25−0.50%447448.4443.35451.15446272 983121 773 69913 025
ГАЗПРОМ ао21:07:27158.93−0.15−0.09%159.08159.08157.7159.67158.399 956 1301 576 995 45148 730
ГазпромК 218:50:01N/A92.99N/AN/AN/AN/A000
ГазпромК 318:48:45N/A96N/AN/AN/AN/A000
ГАЗ-сервис23.01.2023 18:40:10N/A328N/AN/AN/AN/A000
ГАЗ-Тек ао27.01.2023 18:48:57N/A88.5N/AN/AN/AN/A000
ГИТ ао18:50:020.214+0.0015+0.71%0.21250.2130.20950.22250.2155107 308 90023 115 3183 618
ГК РБК ао18:48:332.898+0.04+1.40%2.8582.9662.8642.9662.914181 000527 536332
ГлобалИн18:45:01349+1+0.29%348348343356344652224 12033
ГМКНорНик21:07:0915 168+136+0.90%15 03215 03615 03615 20015 13455 006832 401 97410 347
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 ао18:50:0261.7+0.65+1.06%61.0561.6559.562.761.15225 30013 780 6031 382
ДВМП ао18:50:0233.6−0.25−0.74%33.8533.8833.234.0733.52 168 40072 631 4643 355
ДетскийМир21:06:1268.22−0.36−0.52%68.5867.667.669.0868.24498 43034 011 2683 290
ДонскЗР18:45:252 670−100−3.61%2 7702 8002 5302 8002 6557542 003 150306
ДонскЗР п18:48:252 170−30−1.36%2 2002 2402 1002 2902 150304654 660165
ДЭК ао18:50:021.282−0.015−1.16%1.2971.3031.281.3081.2896 416 0008 271 897955
ЕвроЭлтех18:50:028.84+0.48+5.74%8.368.368.189.488.941 499 18013 416 4421 965
ЗаводДИОД18:50:028.35−0.11−1.30%8.468.448.28.768.38383 1003 210 110454
ЗВЕЗДА ао18:48:154.31+0.03+0.70%4.284.3654.274.3654.33194 000840 24579
ЗИЛ ао18:50:022 210+5+0.23%2 2052 2052 1752 2502 2205691 263 530111
ЗПИФ АКЦ 1N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ЗПИФ ВДО18:45:0116 780+40+0.24%16 74016 40016 40016 78016 76058972 5605
ЗПИФ КапВл25.02.2022 18:45:03132+26+24.53%106138114138132709 28023
ЗПИФ ПНК18:45:011 983.2−6.4−0.32%1 989.61 976.61 975.81 9851 980.85 08510 072 358747
ЗПИФ Рент219.06.2020N/A525 600N/AN/AN/AN/A000
ЗПИФ ФПР21:04:50545.2+537.6+7073.68%7.6528523.8545.254020 48211 060 834385
ЗПИФДОМ.РФ18:45:011 800+30+1.69%1 7701 7801 7801 8001 79047 1704
ЗПИФКомНед18:50:04N/AN/AN/AN/AN/AN/A000
ЗПИФЛофтин18.11.2020 10:09:501 459 000N/A1 459 0001 459 0001 459 0001 459 0006188 999 0001
ЗПИФПромИн15.07.2022 12:55:53N/AN/AN/AN/AN/AN/A000
ЗПИФРД18:45:0198 700−1 160−1.16%99 86099 99098 200100 15099 240605 954 27045
ЗПИФРД2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ЗПИФСовр 618:45:01290 00000%290 000290 000290 000290 000290 00041 160 0001
Ижсталь ап18:50:023 380−300−8.15%3 6803 4003 3003 6803 4163 10510 606 5381 059
Ижсталь2ао18:48:163 950−50−1.25%4 0004 0203 7124 2003 8641 5776 093 034594
ИКРУСС-ИНВ18:50:0253+0.8+1.53%52.252.351.954.853.321 7501 160 091216
ИНАРКТИКА18:50:02611.5+9.5+1.58%602605.5603.5612.560851 13331 099 5252 258
Инв-Девел18:48:2598 000+4 000+4.26%94 00096 00096 000104 000100 000111 094 00011
ИНГРАД ао18:50:021 657+15+0.91%1 6421 6501 6381 6791 65011 94519 706 2611 061
ИнтерРАОао21:07:293.4975−0.011−0.31%3.50853.51053.473.5253.497538 737 300135 475 56812 750
ИПГПБУАЕО+25.02.2022 18:37:51N/A3 460N/AN/AN/AN/A000
ИПИФИндБуд18:50:04N/A24 000N/AN/AN/AN/A000
ИПИФМирИнв18:45:012 080+1 148+123.18%9321 6401 3002 0801 400351490 72016
ИПИФРайфМОN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ИРКУТ-318:50:0253.66+0.38+0.71%53.285553.045553.82624 40033 602 0121 627
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
КалужскСК18:50:0211.72+0.04+0.34%11.6811.7811.6411.8511.75649 4007 632 549609
КАМАЗ18:50:0289.5+0.2+0.22%89.389.688.690.189.3186 42016 654 0351 499
КамчатЭ ао18:50:020.1855−0.003−1.59%0.18850.18750.1840.18750.1855470 00087 11522
КамчатЭ ап18:50:020.337−0.001−0.30%0.3380.3430.3370.3470.341200 00068 21013
КМЗ18:50:021 101+16+1.47%1 0851 0871 0871 1351 1031 5621 723 521306
КоршГОК ао18:48:1242 000+2 600+6.60%39 40041 40039 60042 00041 200331 356 80028
КосогМЗ ао18:50:02187−2−1.06%189187185.51881866 5601 220 80589
КрасОкт-1п18:48:36330+2+0.61%328331.5326.5332.5331830274 53034
КрасОкт-ао18:50:02548.5−3−0.54%551.55555405555477 5004 102 165386
Красэсб ао18:50:029.17−0.03−0.33%9.29.089.059.59.29118 2001 097 655243
Красэсб ап18:50:029.32+0.14+1.53%9.189.29.1109.5293 300888 604186
КСБ ао18:50:020.636−0.002−0.31%0.6380.630.630.650.6342 467 0001 566 482250
КСБ ап18:48:340.283−0.0005−0.18%0.28350.28250.2750.2830.28470 000131 57536
КузнецкийБ18:50:020.022+0.0005+2.33%0.02150.022020.021720.023420.02259248 450 0005 612 2921 011
Куйбазот18:50:02489.8−1.2−0.24%491492.8486.4492.84905 7902 834 330307
Куйбазот-п18:50:02487.400%487.4478.8478.8494.8487.64 0301 965 012211
КурганГКао18:50:0235.8+0.4+1.13%35.435.23535.835.61 53054 48426
КурганГКап18:50:0238.4+0.2+0.52%38.238.23838.638.274028 31236
Левенгук18:50:0214.32+0.2+1.42%14.1214.0414.0414.7714.4140 1002 017 909358
Лензол. ап18:50:021 805+25+1.40%1 7801 8101 7701 8701 81530 34355 137 1403 160
Лензолото18:50:0214 230−80−0.56%14 31014 34013 90014 38014 2002 19731 196 360965
Лента ао18:50:02719.5+4+0.56%715.571370772772026 67219 204 9913 008
ЛобняЗПИФ10.02.2022 10:47:11N/A120 280N/AN/AN/AN/A000
ЛСР ао18:50:02451.8−2.2−0.48%454458451.2458454.236 65116 644 0794 959
ЛУКОЙЛ21:07:303 950+33+0.84%3 9173 9293 9173 9543 936307 7981 211 619 57026 325
ЛЭСК ао18:50:0211.15−0.05−0.45%11.211.1511.111.211.272 700812 65558
М.видео18:50:02175.1−0.7−0.40%175.8175.8175.1177.5176.3149 19126 303 1282 931
МагадЭн ао18:48:504.87−0.01−0.20%4.884.854.844.94.8838 300186 89938
МагадЭн ап18:50:022.88−0.02−0.69%2.92.912.872.942.9144 400418 407124
Магнит ао21:07:124 643+34+0.74%4 6094 6124 601.54 6634 638.5131 959612 076 98612 579
МГТС-4ап18:50:021 018+34+3.46%9841 0109841 0641 02478 80980 702 9224 990
МГТС-5ао18:50:021 470+50+3.52%1 4201 4251 4101 4951 4551 6392 384 380231
Мегион-ао18:48:38365+6+1.67%359362361367364.5740269 73537
Мегион-ап18:50:02267−29.5−9.95%296.5293.5263296.52749 9702 729 425433
Медиахолд18:48:380.119+0.0014+1.19%0.11760.1170.1150.120.11822 485 000293 942155
МЕРИДИАН18:48:3410.6−0.15−1.40%10.7510.710.4510.810.5543 120455 319120
Мечел ао18:50:02113.77−0.71−0.62%114.48115112.55118.87115.183 788 077436 584 11322 575
Мечел ап18:50:02157.95−2.05−1.28%160161.8157163.5159.8622 69099 495 9324 318
МКБ ао21:07:287.639+0.206+2.77%7.4337.4437.428.7917.50526 127 800196 097 7995 319
ММК21:07:3035.28+0.955+2.78%34.32534.434.1935.48534.96526 163 170914 811 85449 224
МордЭнСб18:50:020.332+0.002+0.61%0.330.330.3280.3330.331590 000195 40034
МосБиржа21:07:27104.07+0.33+0.32%103.74103.76103.1104.71103.811 971 440204 658 93910 230
Мостотрест18:50:0299.7+0.2+0.20%99.599.8599.5100.410031 7603 175 350421
МРСК Ур18:50:020.1782−0.0008−0.45%0.1790.17960.1770.18080.17921 650 0003 877 258354
МТС-ао21:07:34245+2.85+1.18%242.15242.2241.5245243.61 175 200286 281 7149 823
НакопРез18:45:012 309+20.5+0.90%2 288.52 292.52 291.52 3092 3018 11418 669 818111
НЕФАЗ18:50:02278.5+0.5+0.18%278274.5274.5280277.51 950540 87047
Нижкамшина18:50:0223.4−0.1−0.43%23.523.6223.423.6223.56 300148 02035
НКНХ ао18:50:02101.7+2.25+2.26%99.45100.299108.6104.11 192 000124 084 9717 779
НКНХ ап18:50:0279.92+2.14+2.75%77.7878.377.9681.4479.76927 41073 962 6304 835
НКХП ао18:50:02327.5+16.5+5.31%311313309.5339327.5205 72067 377 4654 668
НЛМК ао21:07:30114.9+1.14+1.00%113.76113.76113.76115.38114.52 794 800319 967 36713 207
НМТП ао18:50:025.3+0.075+1.44%5.2255.2355.2255.3455.297 666 30040 570 8652 866
Новатэк ао21:07:231 024.2+1.6+0.16%1 022.61 024.61 0191 0261 022.4411 260420 494 25121 473
ОВК ао18:50:0299.8−1.5−1.48%101.310297.810399.7539 22053 770 7494 557
ОГК-2 ао18:50:020.5895+0.0045+0.77%0.5850.58650.5860.5980.589958 504 00034 512 5083 649
ОКС ао18:50:02890+5+0.56%885875870890885191168 64540
ОМЗ-ап18:48:406 820+90+1.34%6 7306 7056 3556 8206 5752371 557 800144
ОПИФ ОФЗ18:45:011 064+4+0.38%1 0601 0641 0641 0641 06411 0641
ОПИФПервый25.02.2022 11:34:58N/A15 000N/AN/AN/AN/A000
ОПИФПрРес18:45:01151+1.5+1.00%149.5150146.5151150.53 311498 80332
ОРГ ао18:50:0211.3+0.17+1.53%11.1311.1811.1411.6711.417 493 23085 477 4187 921
ОргСинт ао18:50:0290.2+1+1.12%89.289.98991.990.2248 21022 393 0941 360
ОргСинт ап18:50:0224.29+0.43+1.80%23.862423.7324.9824.385 724 200139 578 22112 175
ОРЕОЛПроек09.12.2022 14:31:15N/AN/AN/AN/AN/AN/A000
ОРЕОЛСтрой12.01.2023 18:50:04N/A5 330N/AN/AN/AN/A000
ПавлАвт ао18:50:026 120+120+2.00%6 0006 1605 8806 1605 9802951 763 460136
ПАРУС-НОРД18:45:011 006−13−1.28%1 0191 0051 0011 0171 0062 8442 860 472133
ПАРУС-ОЗН18:45:016 538−11−0.17%6 5496 6206 3146 6206 5343011 966 73874
ПАРУС-СБЛ18:45:011 032−12−1.15%1 0441 0601 0001 0601 0184 0324 106 527229
ПервыйИПИФ19.06.2020N/AN/AN/AN/AN/AN/A000
ПермьЭнСб18:50:02128.3−1.6−1.23%129.9130.7127.1130.9128.631 2304 016 708489
ПермьЭнС-п18:49:30133.2−1.8−1.33%135134.2132.2138.8134.216 3402 192 862345
ПерНакопОП18:45:011 344+1+0.07%1 3431 3441 3441 3441 34445 3763
ПИК ао21:07:29608.8−1.9−0.31%610.7612.6606.5612.6608.159 67036 283 9023 538
ПИФ АТРИУМ18:45:011 440−20−1.37%1 4601 4401 4201 4601 4602840 66011
ПИФ КОНСЕР18:45:011 650−100−5.71%1 7501 3001 3001 7001 500913 6009
ПИФ РВМ18:45:019000%9090909090302 7003
ПИФ РубОбл25.02.2022 18:45:031 682−100−5.61%1 7821 6841 6821 6841 6824474 0107
ПИФАкции18:45:0131.65+0.4+1.28%31.2531.531.3531.6531.42 93091 98137
ПИФАльфаАП18:45:01259 000+4 000+1.57%255 000259 000259 000259 000259 0001259 0001
ПИФАльфАП218:45:01225 000−3 000−1.32%228 000238 000225 000238 000232 0002463 0002
ПИФАльфаФФ18:50:04N/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
ПИФГФКПрКр12.01.2023 13:54:48N/AN/AN/AN/AN/AN/A000
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
ПИФИнМосБр18:45:016 035+60+1.00%5 9756 0005 9756 0355 99037221 6259
ПИФКазна18:45:0173.05−0.05−0.07%73.173.0573.0573.473.1521 7601 591 76854
ПИФКапИнвб19.06.2020N/AN/AN/AN/AN/AN/A000
ПИФКапит.2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКоммИнв18:50:04N/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
ПИФНевский18:50:04N/A46 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
ПИФРВМКап19.06.2020N/AN/AN/AN/AN/AN/A000
ПИФРусТрнз23.01.2023 11:20:42N/A69 300N/AN/AN/AN/A000
ПИФСбаланN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФСбер-КН18:45:01210−17−7.49%22720520523021927059 04022
ПИФТФГ ОКАN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФТФГСпек18:50:04N/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
Полюс21:07:309 294.5+526.5+6.00%8 7688 8308 7819 296.59 092624 0285 673 293 60566 157
Прайм НедвN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Приморье18:50:0235 200−200−0.56%35 40035 20034 40035 80035 000983 435 40095
Распадская18:50:02251−2.9−1.14%253.9255.1241.3258.852531 477 990373 949 19212 448
РВММегаплс23.01.2023 18:34:57N/A284 090N/AN/AN/AN/A000
РГС СК ао18:50:020.18+0.0004+0.22%0.17960.17960.17740.1840.18046 022 0001 086 365299
РДБанк ао18:46:25178−2−1.11%18018017618418019 1403 444 28076
РенДохПРО18:45:01861−4−0.46%865865853.5865.5858.55 5724 782 42770
Ренессанс18:50:0253.5−0.52−0.96%54.025452.854.9253.36290 35015 495 6512 085
РЖД 1Б-0218:50:01N/A86.89N/AN/AN/AN/A000
РЖД 1Б-0318:50:01N/A100.18N/AN/AN/AN/A000
РЖД 1Б-0418:48:45100−1.5−1.48%101.510010010010010 00010 000 00010
РЖД 1Б-0518:48:45N/A102.75N/AN/AN/AN/A000
РЖД 1Б-0618:48:45N/A100N/AN/AN/AN/A000
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-ЗапСиб18:50:0237.4+0.8+2.19%36.63735.83836.817 070627 406197
Росбанк ао18:50:02110.6+0.4+0.36%110.2110.6109.6110.6110.42 430267 04624
РОСИНТЕРао18:50:0262.600%62.662.662.26362.66 430402 13081
Роснефть21:07:37337.7+0.75+0.22%336.95337.1335.5338.7336.91 289 694434 548 73134 808
Россети21:07:260.08652+0.00012+0.14%0.08640.08650.08570.08710.08648567 300 00049 063 7472 665
Россети СК18:50:0213.5−0.16−1.17%13.6613.8813.4814.113.82132 1901 826 793442
РоссЦентр18:50:020.2902+0.0018+0.62%0.28840.2880.28740.29480.290848 078 00013 984 1471 741
РоссЮг ао18:50:020.0383−0.0004−1.03%0.03870.0390.03820.04010.0385551 530 0001 987 203399
Ростел -ао21:07:2259.09+2.7+4.79%56.3961.8957.3761.8959.3815 532 530921 994 52039 679
Ростел -ап18:50:0256.3+1.35+2.46%54.9555.5555.557.5556.451 543 54087 170 6315 393
РсетВол ао18:50:020.0297+0.0001+0.34%0.02960.030150.029450.03040.02985326 780 0009 754 5421 353
РСетиЛЭ18:50:0210.5+0.08+0.77%10.4210.5610.3710.5710.471 993 40020 877 8711 550
РСетиЛЭ-п18:50:02121.8+0.3+0.25%121.5121.7121.05121.85121.35102 14012 394 6571 073
РСетиМР ао18:50:020.9545−0.0035−0.37%0.9580.960.9520.96050.95555 947 0005 681 059425
РСетиСЗ ао18:50:020.0311−0.0005−1.58%0.03160.03160.030450.0320.031615 530 00019 077 6252 084
РСетиЦП ао18:50:020.2087+0.0002+0.10%0.20850.2070.2070.21150.2094201 450 00042 178 6302 632
РСетКубань18:46:2966.6+0.9+1.37%65.764.964.367.465.79 030592 991197
РсетСиб ао18:50:020.3035−0.0025−0.82%0.3060.3060.30050.310.303516 260 0004 935 540442
РУСАЛ ао21:07:3042.06−0.055−0.13%42.11542.441.5442.69541.9659 747 920409 075 45318 593
РусГидро21:06:470.7856+0.0076+0.98%0.7780.78180.7790.7920.7839177 083 000138 811 6466 711
Русгрэйн18:45:0116.61+0.015+0.09%16.59516.616.50516.77516.62184 3303 063 998823
Русолово18:50:020.8606+0.005+0.58%0.85560.860.85590.8670.86132 346 00027 848 6722 819
РуссНфт ао18:50:0291.6+1.8+2.00%89.890.59094.292.2663 44161 136 3675 213
РынокДМет25.02.2022 18:45:03255−25−8.93%280257.52512652587719 86215
РязЭнСб18:50:0220.22+0.14+0.70%20.0819.9419.9420.2620.118 800377 76056
СамарЭн-ао18:50:021.28−0.004−0.31%1.2841.2821.2541.2821.26828 00035 50416
СамарЭн-ап18:50:021.274−0.026−2.00%1.31.2941.261.2941.274108 000137 69229
Самолет ао18:50:022 526.5+2+0.08%2 524.52 5312 506.52 5312 51624 11260 666 0161 900
СаратНПЗ18:48:2210 500+150+1.45%10 35010 50010 30010 80010 45037387 40031
СаратНПЗ-п18:50:0212 260−220−1.76%12 48012 50012 14012 94012 3804 68558 044 7602 020
СаратЭн-ао18:48:180.118−0.001−0.84%0.1190.1190.11540.11920.11862 050 000243 02835
СаратЭн-ап18:50:020.117+0.0008+0.69%0.11620.11760.11680.11780.117440 0004 6924
Сахэнер ао18:50:023.15+0.05+1.61%3.13.23.083.2153.125575 8001 800 550326
Сбербанк21:07:30153.33+0.13+0.08%153.2153.5152.21153.88153.0429 899 3904 575 820 43064 103
Сбербанк-п21:07:37150.93+0.38+0.25%150.55150.55150.14151.34150.851 945 130293 417 1538 531
Светофор18:50:0218.55−0.15−0.80%18.718.718.4518.8518.6216 8774 039 107897
СевСт-ао21:07:24914+18.6+2.08%895.4896.6894917.6908.6664 666603 879 79723 486
Сегежа18:50:024.824+0.092+1.94%4.7324.7584.7564.8624.81626 679 200128 500 21910 534
Селигдар18:50:0248.82+0.84+1.75%47.9847.547.549.148.692 096 140102 057 5787 444
Система ао21:07:3612.385+0.03+0.24%12.35512.41512.35312.48412.412 494 900154 934 9467 036
Славн-ЯНОС18:48:0317.75+1.05+6.29%16.716.6516.6518.5517.7320 9005 674 390499
Слав-ЯНОСп18:50:0210.86+0.86+8.60%1010.110.110.9810.56474 0005 007 766854
СМЗ-аоN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Совкомфлот18:50:0243.09+0.71+1.68%42.3842.8542.543.3442.981 055 25045 350 1594 476
СоврАрБиз218:45:01230 00000%230 000230 000230 000230 000230 00051 150 0003
СоврАрБиз318:45:011 000−5−0.50%1 0051 0009751 0009903 2473 216 36517
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
СОЛЛЕРС18:50:0223800%238240235240.523866 51015 813 410899
СПБ Биржа21:07:34156.1+2.6+1.69%153.5153.4152.2159.5156.31 596 020249 487 65310 297
СтаврЭнСб18:48:320.798−0.002−0.25%0.80.80.7920.810.80296 00076 94839
СтаврЭнСбп18:48:240.8015+0.005+0.63%0.79650.80050.79750.81450.808221 000178 56559
СтражУрСод23.01.2023 16:58:02N/A115.51N/AN/AN/AN/A000
Сургнфгз21:07:3323.095−0.19−0.82%23.28523.49522.923.72523.20550 940 6001 182 010 00822 705
Сургнфгз-п21:07:3328.04−0.075−0.27%28.11528.627.76528.628.11511 840 600332 875 4959 166
СФНАрБиз718:45:0190 00000%90 00089 00089 00090 00090 00011510 347 50010
СФНАрБизн18:45:01400 000+10 000+2.56%390 000400 000400 000400 000400 0001400 0001
ТамбЭнСб18:50:020.5385−0.007−1.28%0.54550.5480.53250.56450.55165 00090 75435
ТамбЭнСб-п18:50:020.40200%0.4020.4070.4020.4070.404580 00032 3607
Татнфт 3ао21:07:23332.8−0.2−0.06%333334.2330.8335332.11 554 557516 333 70825 269
Татнфт 3ап21:07:30326.8−0.2−0.06%327327.7325.6328.7326.6279 50691 311 61610 044
Таттел. ао18:50:020.561+0.011+2.00%0.550.5570.550.590.57186 656 000106 428 7138 890
ТГК-118:50:020.007898−0.000032−0.40%0.007930.0079240.007850.0079980.0079181 822 800 00014 434 5101 872
ТГК-1418:50:020.00322−0.00002−0.62%0.003240.003240.00320.003250.00322405 000 0001 306 080158
ТГК-218:50:020.003805+0.00002+0.53%0.0037850.0037950.003780.0038750.003831 424 000 0005 456 510323
ТГК-2 ап18:50:020.00652+0.00009+1.40%0.006430.00650.006410.0070.00665956 300 0006 357 411990
Телеграф18:50:0211.54+0.08+0.70%11.4611.4411.3811.5811.48269 1003 091 132365
Телеграф-п18:50:028.44+0.04+0.48%8.48.368.368.588.46601 1005 082 428471
Технологич23.01.2023 16:56:39N/AN/AN/AN/AN/AN/A000
ТЗА ао18:50:02104.5−1.5−1.42%106104.5104.5108.5106.510 7301 143 605171
ТКЗКК ап18:50:0210.29+0.09+0.88%10.210.410.0610.5410.3666 100684 978155
ТМК ао18:50:0284.6−7.6−8.24%92.285.484.5686.2885.124 310 060366 882 95122 502
ТНСэКубань18:50:02157−4.5−2.79%161.51611571611581 220192 97046
ТНСэМаЭл-п18:50:0214.9+0.1+0.68%14.814.714.714.914.811 000163 33033
ТНСэнВорон18:50:02194.6+1.6+0.83%193194191.8202197.268 26013 459 140997
ТНСэнВор-п18:48:2569.4+0.6+0.87%68.868.468.471.67012 030841 098188
ТНСэнМарЭл18:50:0216.4+0.1+0.61%16.316.316.216.416.33 80062 09018
ТНСэнНН ао18:50:021 875−20−1.06%1 8951 9001 8651 9001 88058109 15021
ТНСэнНН ап18:48:39609−12−1.93%6216096066166108652 44616
ТНСэнрг ао18:48:1266500%665670655670660152100 60043
ТНСэнРст18:48:510.624−0.006−0.95%0.630.630.6160.630.622189 000117 53856
ТНСэнРст-п18:50:020.592+0.005+0.85%0.5870.5870.5870.5920.59152 00030 67617
ТНСэнЯр18:50:02182−2−1.09%18418218218818451093 66015
ТНСэнЯр-п18:50:0287.5+2+2.34%85.585.585.588.586.577066 76030
Транснф ап21:07:0888 100+350+0.40%87 75087 85087 30088 30087 80055448 640 100382
ТринфПерсп27.01.2023 15:50:35N/A730N/AN/AN/AN/A000
ТРК ао18:50:020.30100%0.3010.3040.2980.3040.301320 00096 25021
ТРК ап18:50:020.257+0.0025+0.98%0.25450.25750.2550.25850.256590 00023 1059
ТрнфИП ТрЭ02.08.2022 15:49:47N/A1 045N/AN/AN/AN/A000
ТФГ Анг-ип18:50:04N/AN/AN/AN/AN/AN/A000
ТФГ-руб.об18:50:04N/A360N/AN/AN/AN/A000
ТФГСтНедв123.01.2023 11:45:14N/AN/AN/AN/AN/AN/A000
УниверИПИФ19.06.2020N/AN/AN/AN/AN/AN/A000
УралСиб ао18:48:060.0809+0.001+1.25%0.07990.07910.07910.08180.080630 090 0002 425 648159
УрКузница18:48:2717 080+140+0.83%16 94016 98016 98017 18017 04039664 38024
ФондКонс18:45:0172.8+0.5+0.69%72.372.370.872.972.672552 60739
ФондПервый18:45:01150.5+0.5+0.33%150148.5148.5150.5149.5568 37921
ФондПроф18:45:01128.2+1.4+1.10%126.8129.8127129.8127.2850108 03927
ФондсубEUR18:50:04N/AN/AN/AN/AN/AN/A000
ФондсубUSD18:45:013 600N/A3 6003 6003 6003 600139500 4002
ФондСубРуб18:45:014 600+200+4.55%4 4004 6004 6004 6004 600523 0001
ФосАгро ао21:07:306 456+40+0.62%6 4166 4246 4186 4686 45234 157220 363 9786 333
Химпром ап18:50:0210.21+0.17+1.69%10.049.849.8310.310.17230 0002 338 160249
ЦМТ ао18:48:179.36+0.44+4.93%8.9298.869.49.0846 200419 058107
ЦМТ ап18:50:027.22+0.14+1.98%7.087.17.067.57.3103 800758 170197
ЧеркизГ-ао18:50:022 860.5−5.5−0.19%2 8662 865.52 8262 8752 860.54 79613 718 723993
ЧЗПСН ао18:50:022.701+0.105+4.04%2.5962.5962.5962.8652.76538 925 100107 641 51111 954
ЧКПЗ ао18:50:027 420−160−2.11%7 5807 5607 3007 5607 44024178 32018
ЧМК ао18:50:025 420+180+3.44%5 2405 2855 2505 6205 4558 53046 541 2603 007
ЭЛ5Энер ао18:50:020.552+0.0024+0.44%0.54960.550.54520.5540.551238 117 00021 006 7971 970
Электрцинк18:50:0235800%3583593553603581 133405 525166
ЭН+ГРУП ао21:07:29419.5+2+0.48%417.5419413421.5418.582 14834 368 5212 221
ЭнергияРКК18:48:4615 150−960−5.96%16 11016 18014 34017 70015 69011 070173 727 5006 556
ЭсЭфАй ао18:50:02506.6+7+1.40%499.650050052151133 43017 081 836937
Югра-кред23.01.2023 15:06:46N/AN/AN/AN/AN/AN/A000
ЮжКузб. ао18:50:021 434−6−0.42%1 4401 4441 4001 5201 4502 5273 664 794340
Юнипро ао18:50:021.45+0.024+1.68%1.4261.431.431.4551.44751 187 00074 087 1383 676
ЮТэйр ао18:48:188.05+0.3+3.87%7.757.717.718.388.09662 4005 360 755645
ЮУНК ао18:50:0210 500−250−2.33%10 75011 0009 88011 55010 5306 04763 648 2103 039
Якутскэн-п18:48:460.277+0.004+1.47%0.2730.2760.27450.2860.2815510 000143 45528
Якутскэнрг18:48:380.284+0.0025+0.89%0.28150.2810.2760.2850.2815460 000129 49032
ЯТЭК ао18:50:02127.65+1.05+0.83%126.6126.95125.1128.75127.315 7001 998 408332
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.