Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Акции и ПИФы стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
+МосЭнерго 14:54:38 2.1955 +0.0055 +0.25% 2.19 2.188 2.188 2.202 2.197 2 562 000 5 628 703 382
AGRO-гдр 14:54:51 1 086.2 +12.2 +1.14% 1 074 1 077.6 1 074 1 107.6 1 087.2 75 209 81 773 198 2 585
AKNX ETF 14:54:48 1 606.5 +13.5 +0.85% 1 593 1 603.5 1 603.5 1 609.5 1 606.5 23 36 949 11
AKSP ETF 14:53:59 1 109.2 +5.4 +0.49% 1 103.8 1 108.4 1 106.2 1 109.2 1 106.6 14 15 510 8
AMCC ETF 14:44:13 100.4 +0.9 +0.90% 99.5 100.2 99.9 100.4 100.3 136 13 636 20
AMDG ETF 14:53:41 102.1 +0.1 +0.10% 102 102 102 102.1 101.9 14 1 428 5
AMEM ETF 14:54:52 94.2 +0.3 +0.32% 93.9 94.2 93.7 94.2 94 193 18 109 13
AMGF ETF 14:53:33 104 +1.1 +1.07% 102.9 104 104 104 103.5 2 208 1
AMGM ETF 14:53:53 98.8 −0.2 −0.20% 99 98.4 98.4 98.8 98.6 115 11 358 13
AMGR ETF 14:48:38 89.5 +1.3 +1.47% 88.2 89.4 89.4 89.5 89.2 163 14 587 13
AMHC ETF 14:48:38 108.3 +0.8 +0.74% 107.5 108.2 107.7 108.5 108.2 195 21 061 29
AMHY ETF 14:53:30 97.9 −0.6 −0.61% 98.5 98.1 97.7 98.1 98.3 64 6 278 5
AMIG ETF 14:54:27 101.4 −0.1 −0.10% 101.5 100.8 100.6 101.4 101.1 44 4 458 7
AMIN ETF 14:51:19 90.9 +0.8 +0.89% 90.1 90.3 90.2 90.9 90.5 352 31 902 22
AMLV ETF 14:51:11 101.4 +0.1 +0.10% 101.3 101.4 101.4 101.4 101.4 4 406 3
AMMF ETF 14:54:49 99 +1 +1.02% 98 99 99 99 99 5 495 5
AMRB ETF 14:46:42 100.6 0 0% 100.6 100.5 100.5 101.1 100.6 223 22 427 14
AMRE ETF 14:52:49 109.7 +0.4 +0.37% 109.3 110.4 109.7 110.4 110.1 1 831 201 538 78
AMSC ETF 14:51:13 101.2 +0.5 +0.50% 100.7 101.2 100.8 101.3 101.1 456 46 052 32
AMSL ETF 14:52:06 97.6 +0.7 +0.72% 96.9 97.2 96.9 97.6 97.3 2 384 232 025 77
AMVF ETF 14:49:50 99 +0.4 +0.41% 98.6 98.6 98.5 99 98.6 57 5 626 20
BCSB ETF 14:52:52 10.311 +0.012 +0.12% 10.299 10.302 10.151 10.311 10.311 314 128 3 238 896 91
EM44-гдр 14:19:54 N/A N/A N/A N/A N/A N/A 0 0 0
ESGR ETF 14:54:41 1 436.4 +8.2 +0.57% 1 428.2 1 437.4 1 432.6 1 442 1 439 241 346 809 35
ETF AKCH 14:55:00 82.26 +0.14 +0.17% 82.12 82.2 81.5 82.34 82.2 196 717 16 163 117 806
ETF AKMB 14:54:54 1.1059 +0.0011 +0.10% 1.1048 1.1056 1.103 1.1062 1.1039 164 700 182 017 543
ETF AKMD 14:54:46 72.89 +0.71 +0.98% 72.18 72.46 72.35 72.89 72.48 437 31 775 65
ETF AKME 14:55:00 126.7 +0.95 +0.76% 125.75 125.75 125.75 127 126.8 2 845 360 703 184
ETF DIVD 14:54:53 1 147.8 +2.8 +0.24% 1 145 1 147 1 143.6 1 149.8 1 146.6 735 842 746 200
ETF GROD 14:55:00 1 016.6 +3.4 +0.34% 1 013.2 1 017 1 009 1 018 1 015 264 267 977 34
ETF OPNW 14:50:29 87.26 +0.01 +0.01% 87.25 87.25 86.65 87.26 87.55 552 48 032 99
ETF SPBC 14:11:20 1 022.2 +0.3 +0.03% 1 021.9 1 023.5 1 022.2 1 023.5 1 022.6 12 12 272 4
ETF SPBF 14:11:05 1 025.4 −0.4 −0.04% 1 025.8 1 025.9 1 019.3 1 026.1 1 023.8 7 7 167 7
ETLN-гдр 14:54:59 121.2 −1.16 −0.95% 122.36 124.5 121 124.5 122.02 153 437 18 721 065 3 163
FIVE-гдр 14:54:50 2 382 −17 −0.71% 2 399 2 400 2 381 2 422 2 401.5 186 476 447 833 353 7 756
FIXP-гдр 14:54:48 558.7 +2.7 +0.49% 556 556.8 550.6 561.1 556.2 32 667 18 170 574 2 203
FMRU ETF 14:45:48 10.135 +0.056 +0.56% 10.079 10.096 10.095 10.144 10.123 7 117 72 042 29
FMUS ETF 14:53:12 11.099 +0.015 +0.14% 11.084 11.033 11.033 11.105 11.078 11 984 132 759 78
FXCN ETF 14:54:51 3 341.5 +27 +0.81% 3 314.5 3 335 3 302 3 347.5 3 337.5 10 277 34 298 230 2 412
FXDE ETF 14:54:17 3 098 +14 +0.45% 3 084 3 070.5 3 070 3 099.5 3 096 1 360 4 208 373 504
FXDM ETF 14:54:53 77.32 −0.09 −0.12% 77.41 77.5 77.04 77.62 77.24 70 823 5 470 783 1 774
FXES ETF 14:55:04 69.76 +0.36 +0.52% 69.4 69.4 69.4 70.99 69.75 62 798 4 379 865 2 619
FXFA ETF 14:54:55 76.81 +0.01 +0.01% 76.8 76.67 76.44 77 76.65 24 053 1 843 835 677
FXGD ETF 14:54:50 893.6 +5 +0.56% 888.6 888.6 887.6 893.6 890.6 15 743 14 019 557 1 462
FXIM ETF 14:54:45 93.94 −0.22 −0.23% 94.16 93.3 93.3 94.37 93.82 14 539 1 364 127 1 049
FXIP ETF 14:54:55 105.25 −1.55 −1.45% 106.8 105.91 105.09 105.91 105.3 21 543 2 268 537 525
FXKZ ETF 14:54:27 277.9 +4.4 +1.61% 273.5 268.3 268.3 278.8 276.5 5 172 1 430 296 678
FXMM ETF 14:53:44 1 685.4 +0.3 +0.02% 1 685.1 1 685.1 1 685.1 1 685.4 1 685.2 5 032 8 479 723 257
FXRB ETF 14:53:57 1 894 +1 +0.05% 1 893 1 893 1 890 1 895 1 894 2 995 5 671 564 344
FXRL ETF 14:54:53 4 131.5 −8.5 −0.21% 4 140 4 140 4 125 4 148.5 4 139.5 1 652 6 839 135 427
FXRU ETF 14:54:12 946.2 −2.3 −0.24% 948.5 951 944.2 951 945.6 10 506 9 934 423 862
FXRW ETF 14:54:51 1.2788 −0.007 −0.54% 1.2858 1.2887 1.276 1.2889 1.2819 1 308 596 1 677 430 2 644
FXTB ETF 14:54:28 741.9 +0.2 +0.03% 741.7 740.5 739.2 742.1 740.5 7 025 5 202 067 365
FXTP ETF 14:54:55 75.9 −0.23 −0.30% 76.13 76.12 75.54 78.99 75.74 26 891 2 036 172 525
FXUS ETF 14:54:12 5 940 +12 +0.20% 5 928 5 957 5 903 5 957 5 931 2 817 16 709 455 880
FXWO ETF 14:55:02 1.8298 −0.0094 −0.51% 1.8392 1.8399 1.8241 1.8407 1.8298 2 657 252 4 862 274 3 728
GEMC-гдр 14:55:04 887.99 −12.01 −1.33% 900 903.99 881 904 890.78 5 154 4 591 069 885
GLTR-гдр 14:55:03 562.75 +2.75 +0.49% 560 585 560.1 585 564.75 38 650 21 827 234 984
GPBM ETF 10:12:49 N/A 58 100 N/A N/A N/A N/A 0 0 0
GPBS ETF 11:17:23 57 460 +100 +0.17% 57 360 57 460 57 360 57 460 57 420 3 172 280 3
HMSG-гдр 14:52:28 320 −1.5 −0.47% 321.5 320 320 321.5 320.5 170 54 490 8
iFXIT ETF 14:54:53 11 266 −40 −0.35% 11 306 11 310 11 223 11 310 11 251 1 687 18 980 838 593
iHHRU-адр 14:53:12 3 107 +46 +1.50% 3 061 3 071 3 051 3 126 3 088 3 653 11 278 921 336
INGO ETF 13:57:12 100.7 +0.1 +0.10% 100.6 100.75 100.7 100.75 100.75 12 1 209 3
iQIWI 14:55:02 733 −1 −0.14% 734 734 730 739 733.5 21 011 15 410 031 1 240
iАвиастКао 14:54:59 0.7055 −0.004 −0.56% 0.7095 0.7095 0.6915 0.7195 0.703 994 000 698 740 182
iЗПИФУКБио N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
iИСКЧ ао 14:54:53 67.44 +1.05 +1.58% 66.39 69.5 66.39 74.35 71 5 129 900 364 211 578 12 649
iММЦБ ао 14:54:42 760 +2 +0.26% 758 782.5 752 815.5 783 17 197 13 464 254 1 019
iНПОНаука 14:45:26 200.8 +1.4 +0.70% 199.4 200 200 200.8 200.6 80 16 048 5
iпре-АйПиО N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
iФармсинтз 14:54:51 5.9 −0.035 −0.59% 5.935 5.995 5.88 6.05 5.945 824 100 4 900 636 490
MAIL-гдр 14:55:02 1 486 +4.6 +0.31% 1 481.4 1 481.4 1 478.4 1 491 1 484.8 100 514 149 249 958 4 050
MDMG-гдр 14:55:04 826.5 +18.4 +2.28% 808.1 808.1 803 843 824.8 40 810 33 662 523 1 289
MKBD ETF 14:55:00 1 018.4 +7.4 +0.73% 1 011 1 018.8 1 018.4 1 018.8 1 018.6 2 2 037 2
MTEK ETF 14:54:53 2 283 +61 +2.75% 2 222 2 229 2 229 2 284 2 274 72 163 716 36
OKEY-гдр 14:55:04 52.13 +0.94 +1.84% 51.19 51.5 51.2 52.14 51.92 51 600 2 678 820 365
OPNS ETF 14:54:30 79.31 +0.11 +0.14% 79.2 79.3 79.1 79.38 79.29 1 110 88 024 31
OZON-адр 14:55:04 3 822 0 0% 3 822 3 810 3 810 3 834 3 822 22 886 87 467 963 2 491
Petropavl 14:54:45 22.185 +0.175 +0.80% 22.01 21.91 21.91 22.5 22.265 2 761 500 61 486 186 4 094
Polymetal 14:55:04 1 597.1 +14.1 +0.89% 1 583 1 590.7 1 585.5 1 598.3 1 591.4 229 372 365 021 462 6 521
Raven 14:49:29 29.55 0 0% 29.55 29.65 29.4 29.75 29.6 10 100 299 075 32
RCHY ETF 14:16:49 100.97 +0.17 +0.17% 100.8 101.03 100.97 101.03 101 90 9 090 9
RCMB ETF 14:51:38 953 −0.5 −0.05% 953.5 953 953 953 953 1 953 1
RCMX ETF 14:54:53 1 407 +4.6 +0.33% 1 402.4 1 412.2 1 407 1 415.4 1 412.2 1 008 1 423 433 43
RUSB ETF 14:54:43 2 146.5 −8 −0.37% 2 154.5 2 150 2 138 2 153.5 2 143.5 292 625 785 67
RUSE ETF 14:51:39 2 993.5 +8 +0.27% 2 985.5 2 982 2 982 3 006.5 3 020 475 1 423 965 207
SBCB ETF 14:54:46 1 267.8 −4.2 −0.33% 1 272 1 268.2 1 263.8 1 268.2 1 265.6 650 822 613 79
SBCS ETF 14:53:45 10.11 −0.002 −0.02% 10.112 10.056 10.056 10.112 10.111 10 528 106 449 63
SBDS ETF 14:54:28 10.3 +0.048 +0.47% 10.252 10.251 10.25 10.311 10.303 10 567 108 871 137
SBGB ETF 14:52:30 12.375 −0.015 −0.12% 12.39 12.39 12.337 12.39 12.367 39 848 492 804 432
SBMX ETF 14:54:53 19.151 +0.086 +0.45% 19.065 19.065 18.701 19.226 19.17 240 868 4 617 401 1 546
SBPS ETF 14:54:28 10.275 +0.045 +0.44% 10.23 10.6 10.231 10.6 10.277 5 510 56 628 154
SBRB ETF 14:53:39 11.299 +0.022 +0.20% 11.277 11.277 11.27 11.3 11.28 22 810 257 287 346
SBRI ETF 14:54:18 13.471 +0.051 +0.38% 13.42 13.344 13.344 13.549 13.491 42 237 569 838 221
SBRS ETF 14:54:40 10.102 +0.003 +0.03% 10.099 10.104 10.062 10.107 10.1 1 593 16 089 39
SBSP ETF 14:54:51 1 714 +8 +0.47% 1 706 1 706.2 1 706.2 1 714.2 1 711.2 3 473 5 942 998 725
SBWS ETF 14:54:39 10.129 +0.008 +0.08% 10.121 10.449 10.083 10.449 10.128 2 138 21 655 93
SCIP ETF 14:54:57 11.975 +0.095 +0.80% 11.88 11.8 11.8 11.981 11.921 1 296 15 447 24
SUGB ETF 12:15:16 N/A 1 007.4 N/A N/A N/A N/A 0 0 0
TBRU ETF 14:55:01 5.036 +0.004 +0.08% 5.032 5.031 5.031 5.036 5.035 2 266 249 11 410 792 3 539
TCS-гдр 14:54:50 6 514 +97.4 +1.52% 6 416.6 6 420 6 382 6 550 6 490 137 959 895 351 977 9 870
TGRN ETF 14:54:52 6.868 +0.027 +0.39% 6.841 6.857 6.813 6.871 6.862 26 863 184 255 128
TMOS ETF 14:54:53 6.622 +0.018 +0.27% 6.604 6.63 6.602 6.632 6.628 3 165 032 20 974 719 8 610
TRUR ETF 14:54:53 6.127 +0.0015 +0.02% 6.1255 6.125 6.114 6.1305 6.125 23 402 899 143 341 522 177 771
VTBA ETF 14:54:48 111.15 +0.44 +0.40% 110.71 110.8 110.76 111.2 111.01 21 013 2 332 388 716
VTBB ETF 14:54:42 121.92 −0.08 −0.07% 122 122 121.7 122.08 121.88 16 067 1 958 256 442
VTBE ETF 14:54:48 94.19 +0.89 +0.95% 93.3 93.62 93.62 94.21 94.01 38 328 3 602 359 797
VTBG ETF 14:55:03 1.106 +0.0033 +0.30% 1.1027 1.104 1.0991 1.1064 1.102 3 670 995 4 043 882 1 604
VTBH ETF 14:54:55 80.77 0 0% 80.77 80.69 80.32 80.86 80.57 12 747 1 026 573 388
VTBI ETF 14:54:18 99.58 +0.22 +0.22% 99.36 99.52 99.16 99.61 99.21 174 17 301 27
VTBM ETF 14:54:47 1.0679 +0.0002 +0.02% 1.0677 1.0679 1.0679 1.068 1.0679 74 244 715 79 289 442 3 828
VTBU ETF 14:54:48 101.26 −0.08 −0.08% 101.34 101.38 100.92 101.5 101.22 46 804 4 738 025 1 143
VTBX ETF 14:54:53 149.65 +0.5 +0.34% 149.15 149.15 149.15 150.15 149.8 90 698 13 586 891 2 526
VTBY ETF 14:53:17 96.88 −0.02 −0.02% 96.9 96.83 96.54 96.88 96.69 5 079 491 096 105
Yandex clA 14:54:53 4 920.2 −13.8 −0.28% 4 934 4 945.4 4 918.4 4 958.4 4 938 107 003 528 379 885 5 423
АбрауДюрсо 14:51:11 195.5 +1 +0.51% 194.5 195.5 193.5 196 195 2 970 578 835 117
Авангрд-ао 14:52:03 1 225 +20 +1.66% 1 205 1 205 1 205 1 240 1 220 510 622 780 93
АкБрс-Инв N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
АкБрс-Прсп N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Акрон 14:54:41 6 016 +8 +0.13% 6 008 6 008 5 982 6 046 6 010 2 089 12 554 178 535
АЛРОСА ао 14:54:53 138.52 +3.43 +2.54% 135.09 135.9 135.2 138.78 137.07 19 257 870 2 639 704 055 36 319
АЛРОСА-Нюр 14:51:03 65 200 −200 −0.31% 65 400 65 200 65 200 65 200 65 200 1 65 200 1
Аптеки36и6 14:54:49 13.544 +0.024 +0.18% 13.52 13.52 13.446 13.62 13.564 120 640 1 636 416 661
Арендбизн6 11:01:00 N/A 309 000 N/A N/A N/A N/A 0 0 0
Арсагера 14:52:19 6.24 +0.04 +0.65% 6.2 6.23 6.23 6.37 6.28 10 000 62 820 9
АСКО ао 14:47:50 5.72 0 0% 5.72 5.78 5.68 5.78 5.7 6 900 39 330 18
АстрЭнСб 14:46:11 0.8285 −0.0045 −0.54% 0.833 0.833 0.8285 0.835 0.8305 228 000 189 373 20
АшинскийМЗ 14:54:52 16.735 −0.185 −1.09% 16.92 16.92 16.175 17.05 16.61 649 400 10 785 395 905
Аэрофлот 14:54:53 66.72 −0.52 −0.77% 67.24 67.4 66.64 67.46 66.98 2 814 130 188 503 155 7 322
БАЙКАЛ ПИФ N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
БашИнСв ао 03.08.2021 18:33:41 N/A 8.67 N/A N/A N/A N/A 0 0 0
БашИнСв ап 14:42:51 8.29 +0.04 +0.48% 8.25 8.36 8.23 8.39 8.29 9 500 78 714 29
Башнефт ао 14:54:48 1 394 +7 +0.50% 1 387 1 397 1 390 1 403 1 396.5 2 479 3 461 712 411
Башнефт ап 14:54:45 986 +2.5 +0.25% 983.5 988.5 983 991 986.5 43 064 42 485 791 2 416
Белон ао 14:49:49 7.185 +0.32 +4.66% 6.865 6.965 6.965 7.25 7.15 100 900 721 425 207
Белуга ао 14:55:02 2 710 +14 +0.52% 2 696 2 696 2 671 2 718 2 704 7 227 19 541 680 923
БестЭфБ ао 14:31:06 64.5 0 0% 64.5 65.5 64.5 65.5 65 60 3 900 5
БКСДрагМет 14:22:27 241.7 −7.3 −2.93% 249 244 241.7 251 241.9 776 187 710 7
БСП ао 14:55:00 66.52 +0.46 +0.70% 66.06 66.3 66.09 66.85 66.53 212 600 14 143 870 1 047
БСП ап 14:51:30 20 −0.1 −0.50% 20.1 20.05 20 20.1 20.05 8 000 160 350 7
БурЗолото 14:51:08 1 085 +9 +0.84% 1 076 1 080 1 070 1 129 1 095 2 366 2 591 642 437
Варьеган 14:54:09 1 730 +50 +2.98% 1 680 1 680 1 679 1 749 1 715 215 368 739 78
Варьеган-п 14:41:32 610 +10 +1.67% 600 604 604 610 609 220 133 890 12
ВолгЭнСб 14:53:34 3.92 +0.42 +12.00% 3.5 3.58 3.58 4 3.805 414 000 1 575 485 205
ВолгЭнСб-п 14:53:01 1.975 +0.09 +4.77% 1.885 1.885 1.885 2.075 1.98 288 000 570 940 120
ВСМПО-АВСМ 14:49:26 30 320 0 0% 30 320 30 180 30 180 30 500 30 380 46 1 397 400 39
ВТБ ао 14:54:53 0.04904 +0.000045 +0.09% 0.048995 0.0491 0.048845 0.04918 0.04904 13 436 890 000 658 937 855 15 835
ВТБИнМсБир 14:54:29 9 580 +70 +0.74% 9 510 9 545 9 525 9 580 9 560 157 1 501 285 21
ВТБСУБТ1-1 14:54:20 N/A 99.1175 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-2 14:54:52 N/A 98.22 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-3 14:54:52 N/A 97.724 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-4 14:54:53 N/A 98.9 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-5 14:47:15 100 0 0% 100 100 100 100 100 1 10 000 000 1
ВТБСУБТ1-6 10:16:12 N/A 99.6 N/A N/A N/A N/A 0 0 0
ВТБФондАкц 14:51:52 49.95 +0.2 +0.40% 49.75 50 49.65 50 49.8 38 500 1 917 875 35
ВТБФондКаз 14:54:28 74.15 +0.1 +0.14% 74.05 74.15 74.05 74.15 74.1 3 500 259 295 46
ВТБФондСб 01.06.2021 17:41:11 N/A 14.55 N/A N/A N/A N/A 0 0 0
ВХЗ-ао 14:28:11 64.35 +0.2 +0.31% 64.15 64.2 64.2 64.35 64.3 380 24 438 14
ВыбСудЗ ао 12:24:31 N/A 4 500 N/A N/A N/A N/A 0 0 0
ВыбСудЗ ап 14:47:38 4 660 +100 +2.19% 4 560 4 480 4 480 4 660 4 580 2 9 140 2
ГАЗ ао 14:36:30 469.5 −1 −0.21% 470.5 462 462 469.5 466 50 23 290 4
ГАЗ ап 14:49:43 400 +8 +2.04% 392 396.5 396.5 400.5 398.5 40 15 935 4
ГАЗКОН-ао 30.07.2021 11:02:08 N/A 295 N/A N/A N/A N/A 0 0 0
ГазпРнД ао 14:25:22 N/A 36 600 N/A N/A N/A N/A 0 0 0
Газпрнефть 14:54:53 422.5 −3.5 −0.82% 426 426 422.4 428.65 426.3 301 250 128 423 283 2 381
ГАЗПРОМ ао 14:54:53 286.27 −0.82 −0.29% 287.09 287.88 286 288.41 287.38 8 389 830 2 411 082 045 24 190
ГазпромК 2 13:34:21 99.85 0 0% 99.85 99.85 99.85 99.85 99.85 10 9 985 000 1
ГАЗ-сервис 26.07.2021 18:03:43 N/A 293 N/A N/A N/A N/A 0 0 0
ГАЗ-Тек ао 12:44:03 N/A 85 N/A N/A N/A N/A 0 0 0
ГЕОТЕК ао 12:46:15 N/A N/A N/A N/A N/A N/A 0 0 0
ГИТ ао 14:54:29 0.36 −0.007 −1.91% 0.367 0.3675 0.356 0.3695 0.3605 4 019 000 1 447 983 755
ГМКНорНик 14:54:50 25 420 −162 −0.63% 25 582 25 582 25 400 25 746 25 576 77 657 1 986 154 924 8 231
ГПБУАЕОбИП 25.06.2021 10:26:28 N/A 1 510 N/A N/A N/A N/A 0 0 0
ГПБУАМОбИП 25.06.2021 10:26:28 N/A 1 490 N/A N/A N/A N/A 0 0 0
ГТМ ао 14:53:51 34.9 −0.35 −0.99% 35.25 35.35 34.9 35.35 35.05 8 220 288 048 91
ДагСб ао 14:53:22 0.075 −0.0003 −0.40% 0.0753 0.073 0.0724 0.0765 0.0742 1 676 000 124 297 272
ДВМП ао 14:54:52 17.79 +0.04 +0.23% 17.75 17.79 17.13 18.1 17.69 486 500 8 604 767 413
Держава ап 30.07.2021 17:49:59 N/A N/A N/A N/A N/A N/A 0 0 0
ДетскийМир 14:54:52 135.6 −0.52 −0.38% 136.12 136.4 135.5 136.84 135.96 733 390 99 712 671 6 422
ДонскЗР 12:08:16 2 155 +5 +0.23% 2 150 2 175 2 150 2 175 2 165 4 8 655 4
ДонскЗР п 13:59:45 1 620 0 0% 1 620 1 620 1 620 1 620 1 620 2 3 240 2
ДЭК ао 14:53:12 0.778 +0.002 +0.26% 0.776 0.788 0.774 0.788 0.779 49 000 38 175 23
ЕвроЭлтех 14:55:01 7.54 −0.02 −0.26% 7.56 7.56 7.52 7.6 7.56 87 240 658 919 96
ЗаводДИОД 14:54:50 8.89 +0.35 +4.10% 8.54 9 8.45 9.09 8.8 920 000 8 095 834 1 047
ЗарРентБиз 10:29:56 N/A 960 N/A N/A N/A N/A 0 0 0
ЗВЕЗДА ао 14:45:47 4 +0.03 +0.76% 3.97 4.03 4 4.03 4.005 11 000 44 035 6
ЗИЛ ао 14:51:30 4 195 +105 +2.57% 4 090 4 085 4 045 4 390 4 155 193 802 310 48
ЗПИФ АКЦ 1 26.07.2021 17:29:56 N/A 1 320 N/A N/A N/A N/A 0 0 0
ЗПИФ ВДО 14:17:10 19 770 +10 +0.05% 19 760 19 770 19 770 19 770 19 770 1 19 770 1
ЗПИФ КапВл 30.07.2021 18:45:02 484 +2 +0.41% 482 484 450 484 480 199 95 694 84
ЗПИФ ПНК 14:51:46 1 712.2 −0.4 −0.02% 1 712.6 1 712.8 1 711.8 1 712.8 1 712.6 2 346 4 017 738 123
ЗПИФ Рент2 19.06.2020 N/A 525 600 N/A N/A N/A N/A 0 0 0
ЗПИФ Смф34 11:00:30 N/A 1 710 000 N/A N/A N/A N/A 0 0 0
ЗПИФ ФПР 14:54:53 2 612.6 −4.4 −0.17% 2 617 2 615.2 2 612.6 2 637.8 2 621 8 903 23 334 929 361
ЗПИФДОМ.РФ 14:47:30 1 420 0 0% 1 420 1 430 1 420 1 430 1 430 3 4 280 3
ЗПИФКрасн 19.06.2020 N/A 10 500 N/A N/A N/A N/A 0 0 0
ЗПИФЛофтин 18.11.2020 10:09:50 1 459 000 N/A 1 459 000 1 459 000 1 459 000 1 459 000 61 88 999 000 1
ЗПИФПромИн 31.05.2021 14:53:20 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФРенДох 14:41:58 313 380 +60 +0.02% 313 320 313 320 313 260 313 380 313 360 28 8 774 340 14
Ижсталь ап 14:50:54 986 0 0% 986 978 978 987 981 40 39 243 12
Ижсталь2ао 14:48:12 974 +5 +0.52% 969 979 962 980 973 22 21 412 16
ИКРУСС-ИНВ 14:55:04 58.1 +0.2 +0.35% 57.9 57.6 57.6 59.2 58.8 10 600 623 570 22
Инв-Девел 10:47:50 N/A 60 000 N/A N/A N/A N/A 0 0 0
ИНГРАД ао 14:54:14 1 231 −4 −0.32% 1 235 1 233 1 229 1 240 1 236 7 041 8 703 452 604
ИнтерРАОао 14:54:51 4.362 −0.033 −0.75% 4.395 4.413 4.358 4.4195 4.3785 92 974 000 407 101 301 10 998
ИПГПБУАЕО+ 25.06.2021 10:26:28 N/A 3 520 N/A N/A N/A N/A 0 0 0
ИПИФМирИнв 14:40:57 N/A 1 514 N/A N/A N/A N/A 0 0 0
ИПИФсубUSD 14:53:58 10 070 −50 −0.49% 10 120 10 070 10 070 10 070 10 120 1 10 070 1
ИРКУТ-3 14:54:52 24.36 −0.1 −0.41% 24.46 24.3 24 25.3 24.64 239 500 5 900 218 246
ИркЭнерго 14:54:36 11.3 −0.16 −1.40% 11.46 11.42 11.26 11.44 11.3 146 800 1 660 016 104
ИСУ ГК-3 11.05.2021 18:12:15 N/A 3 000 N/A N/A N/A N/A 0 0 0
КалужскСК 14:54:49 10 +0.09 +0.91% 9.91 9.93 9.86 10.01 9.97 80 000 797 625 76
КАМАЗ 14:54:20 72.8 +0.3 +0.41% 72.5 72.5 72.2 72.9 72.5 34 460 2 499 457 466
КамчатЭ ао 12:02:06 N/A 0.185 N/A N/A N/A N/A 0 0 0
КамчатЭ ап 11:35:43 N/A 0.447 N/A N/A N/A N/A 0 0 0
Квадра 14:53:48 0.005885 +0.000015 +0.26% 0.00587 0.00587 0.005785 0.00601 0.005875 530 400 000 3 114 853 444
Квадра-п 14:52:16 0.005515 −0.000085 −1.52% 0.0056 0.00551 0.00551 0.00561 0.00554 5 100 000 28 248 24
КЗМС ао 14:48:06 N/A 226 N/A N/A N/A N/A 0 0 0
КМЗ 14:54:30 1 162 −30 −2.52% 1 192 1 209 1 138 1 209 1 158 1 353 1 566 738 211
КОКС ао 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КоршГОК ао 12:38:47 50 400 −200 −0.40% 50 600 50 400 50 400 50 400 50 400 3 151 200 2
КосогМЗ ао 22.06.2021 16:56:06 N/A N/A N/A N/A N/A N/A 0 0 0
КрасОкт-1п 14:45:58 285 +1.5 +0.53% 283.5 286.5 279 286.5 282 540 152 355 33
КрасОкт-ао 14:51:09 387 −1 −0.26% 388 386.5 383.5 389.5 386.5 530 204 890 31
Красэсб ао 14:35:15 9.24 −0.02 −0.22% 9.26 9.33 9.24 9.33 9.31 4 200 39 084 12
Красэсб ап 14:53:50 9.38 −0.1 −1.05% 9.48 9.46 9.32 9.46 9.36 4 200 39 344 18
КСБ ао 14:36:47 0.63 −0.016 −2.48% 0.646 0.63 0.61 0.63 0.616 122 000 75 182 32
КСБ ап 14:18:32 0.308 −0.0085 −2.69% 0.3165 0.3095 0.308 0.3165 0.3105 50 000 15 520 4
КузнецкийБ 14:54:58 0.023 −0.00015 −0.65% 0.02315 0.02344 0.0228 0.02344 0.023 11 340 000 260 821 148
КУЗОЦМ ао 03.08.2021 13:50:39 N/A N/A N/A N/A N/A N/A 0 0 0
Куйбазот 14:54:29 283.6 +1 +0.35% 282.6 279.2 279 284.6 281.4 2 440 686 792 67
Куйбазот-п 14:49:40 299 +0.2 +0.07% 298.8 298.8 295 303 298.6 2 880 859 876 60
КурганГКао 14:54:29 47 −1.4 −2.89% 48.4 47.2 47 48 47.2 1 500 70 794 19
КурганГКап 14:28:31 47.4 −0.2 −0.42% 47.6 46.8 46.8 47.6 47.2 840 39 620 34
Левенгук 14:54:56 12.83 −0.04 −0.31% 12.87 12.84 12.53 12.97 12.72 57 000 724 849 137
Лензол. ап 14:54:51 2 775 +95 +3.54% 2 680 2 680 2 580 2 845 2 765 19 087 52 813 765 3 101
Лензолото 14:54:52 14 010 +610 +4.55% 13 400 13 500 13 490 14 800 14 250 3 726 53 108 410 1 720
Лента др 14:55:04 233.2 −0.3 −0.13% 233.5 235.4 232.6 235.4 234.2 106 841 25 026 200 2 290
ЛобняЗПИФ 11.05.2021 10:21:29 N/A 120 280 N/A N/A N/A N/A 0 0 0
ЛСР ао 14:54:53 763.8 −8.2 −1.06% 772 772 763 776 768 36 525 28 054 516 2 668
ЛУКОЙЛ 14:54:53 6 254 −43 −0.68% 6 297 6 310 6 250 6 333.5 6 299 358 494 2 258 065 657 11 902
ЛЭСК ао 14:34:25 8.5 −0.05 −0.58% 8.55 8.45 8.45 8.5 8.5 300 2 545 3
М.видео 14:54:31 645 +2.1 +0.33% 642.9 643 642 649.2 646.3 159 333 102 980 546 4 371
МагадЭн ао 14:42:55 7.87 +0.03 +0.38% 7.84 7.91 7.83 7.91 7.87 2 600 20 465 15
МагадЭн ап 14:50:24 5.98 −0.04 −0.66% 6.02 5.97 5.95 5.98 5.96 4 400 26 242 12
Магнит ао 14:54:53 5 389 +6 +0.11% 5 383 5 398 5 387 5 456 5 419.5 166 156 900 452 434 8 010
МГТС-4ап 14:54:39 1 380 +4 +0.29% 1 376 1 388 1 370 1 390 1 380 401 553 080 96
МГТС-5ао 14:53:51 2 085 +5 +0.24% 2 080 2 115 2 085 2 135 2 110 47 99 170 14
МегаФон ао 19.06.2020 N/A 650.6 N/A N/A N/A N/A 0 0 0
Мегион-ао 14:46:41 301.5 +1.5 +0.50% 300 300 294 301.5 297 890 264 250 12
Мегион-ап 14:46:41 270.5 −3 −1.10% 273.5 273.5 270 273.5 270.5 810 219 230 17
Медиахолд 14:53:41 0.1098 +0.0002 +0.18% 0.1096 0.1088 0.1088 0.1102 0.1098 3 536 000 387 954 71
МЕРИДИАН 14:49:18 14.5 −0.1 −0.68% 14.6 13.9 13.8 14.6 14.15 2 980 42 236 22
Мечел ао 14:54:57 81.75 +0.25 +0.31% 81.5 81.5 81.5 82.06 81.72 517 438 42 285 102 3 374
Мечел ап 14:54:59 135.9 +0.4 +0.30% 135.5 135.5 135 137.75 136 148 280 20 166 831 1 069
МихРентИП 23.06.2021 12:00:55 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ ао 14:54:51 6.71 +0.041 +0.61% 6.669 6.659 6.62 6.714 6.668 56 481 200 376 637 121 6 916
ММК 14:54:52 69.785 +0.63 +0.91% 69.155 69.23 69.14 70.04 69.62 13 210 100 919 711 017 20 173
МордЭнСб 14:54:53 0.416 −0.007 −1.65% 0.423 0.417 0.414 0.419 0.416 5 870 000 2 439 210 14
Морион ао 12:08:06 N/A 4.31 N/A N/A N/A N/A 0 0 0
МосБиржа 14:54:52 174.13 −0.17 −0.10% 174.3 174.16 174.05 175.46 174.93 3 246 460 567 915 653 6 685
МосОблБанк 14.07.2020 18:45:12 0.698 −0.024 −3.32% 0.722 0.736 0.678 0.738 N/A N/A N/A
Мостотрест 14:52:47 93.7 +1.35 +1.46% 92.35 92.55 92.55 94.4 93.55 3 150 294 633 85
МРСК СЗ 14:54:45 0.0488 −0.0002 −0.41% 0.049 0.0491 0.0486 0.04975 0.049 8 620 000 422 313 98
МРСК Ур 14:50:25 0.1516 +0.0036 +2.43% 0.148 0.1484 0.1484 0.152 0.15 2 140 000 321 196 44
МРСК Центр 14:54:51 0.3922 −0.0014 −0.36% 0.3936 0.3926 0.3906 0.3942 0.3922 4 717 000 1 850 132 289
МРСК ЦП 14:54:32 0.2427 +0.0003 +0.12% 0.2424 0.2424 0.2421 0.2436 0.2427 17 180 000 4 170 547 343
МТС-ао 14:54:52 316.6 −0.7 −0.22% 317.3 317 316.3 317.5 316.85 1 287 730 408 044 135 7 988
МультиСис 14:53:33 1.962 −0.008 −0.41% 1.97 1.962 1.95 1.97 1.953 681 200 1 330 517 223
НаукаСвяз 14:48:04 195 +0.5 +0.26% 194.5 198 195 198 196 340 66 570 22
Нефтекамск 14:51:08 321.8 +1.6 +0.50% 320.2 330.8 321.8 330.8 324.6 360 116 832 15
Нижкамшина 14:50:43 24.14 −0.28 −1.15% 24.42 24.66 23.5 24.66 23.96 16 600 397 630 34
НКНХ ао 14:53:58 128.4 +5.4 +4.39% 123 124.95 123.3 129.4 127.7 221 700 28 307 891 1 765
НКНХ ап 14:54:48 95.3 +1.54 +1.64% 93.76 94.64 94.14 96.3 95.3 539 650 51 429 860 2 148
НКХП ао 14:54:17 334 +2 +0.60% 332 334 330.5 334 333 860 286 260 37
НЛМК ао 14:54:53 258.58 +0.58 +0.22% 258 258.48 257.04 259.74 258.5 4 279 030 1 106 159 012 12 535
НМТП ао 14:55:01 7.415 +0.08 +1.09% 7.335 7.34 7.315 7.43 7.39 2 726 700 20 155 104 1 202
Новатэк ао 14:54:53 1 646 −14 −0.84% 1 660 1 656.8 1 645 1 663 1 651.2 401 973 663 720 068 7 362
ОВК ао 14:54:51 71.7 +0.9 +1.27% 70.8 70.8 69.9 72.1 71.2 237 325 16 898 922 1 303
ОГК-2 ао 14:54:53 0.6665 +0.0011 +0.17% 0.6654 0.667 0.6653 0.673 0.6672 70 789 000 47 229 414 3 716
ОКС ао 14:25:54 1 010 −20 −1.94% 1 030 1 020 1 010 1 020 1 010 94 94 970 14
ОМЗ-ап 14:31:29 3 905 0 0% 3 905 3 905 3 905 3 905 3 905 1 3 905 1
ОПИФ ОФЗ 10:12:11 N/A 1 031.5 N/A N/A N/A N/A 0 0 0
ОПИФПервый 10:01:23 N/A 22 320 N/A N/A N/A N/A 0 0 0
ОПИФПрРес 13:46:34 N/A 222 N/A N/A N/A N/A 0 0 0
ОРГ ао 14:54:42 24.5 −0.5 −2.00% 25 25 24.3 25.02 24.58 119 330 2 932 591 791
ОргСинт ао 14:54:51 107.5 +1.5 +1.42% 106 106 105.2 108.6 107.3 86 640 9 298 307 643
ОргСинт ап 14:54:52 36.55 +1.93 +5.57% 34.62 35.52 33.77 37.6 35.65 1 811 590 64 587 190 6 970
ОРЕОЛПроек 01.04.2021 15:33:39 N/A N/A N/A N/A N/A N/A 0 0 0
ПавлАвт ао 14:52:24 6 700 +420 +6.69% 6 280 6 400 6 380 7 320 6 960 830 5 775 580 443
ПАОДжиТиЭл 14:54:15 0.0602 +0.0019 +3.26% 0.0583 0.0598 0.0581 0.0638 0.0612 85 241 000 5 218 909 1 966
ПАРУС-ОЗН 14:36:33 6 282 +1 +0.02% 6 281 6 499 6 282 6 499 6 299 13 81 883 5
ПервыйИПИФ 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ПермьЭнСб 14:49:47 154.3 +0.3 +0.19% 154 158.2 152.9 158.3 154.6 1 060 163 908 45
ПермьЭнС-п 14:46:19 150 −1.2 −0.79% 151.2 150.2 150 151.8 150.6 2 320 349 472 65
ПИК ао 14:54:50 1 187.1 +2.7 +0.23% 1 184.4 1 198 1 175.1 1 209.8 1 195.3 143 064 170 999 338 7 435
ПИФ АТРИУМ 10:00:03 N/A 1 450 N/A N/A N/A N/A 0 0 0
ПИФ КОНСЕР 12:47:07 N/A 2 000 N/A N/A N/A N/A 0 0 0
ПИФ РВМ 27.07.2021 17:46:12 N/A 200 N/A N/A N/A N/A 0 0 0
ПИФ РосАкц 24.06.2021 12:07:24 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФ РубОбл 12:40:50 1 798 −2 −0.11% 1 800 1 798 1 798 1 798 1 798 1 1 798 1
ПИФАльфаАП 14:15:13 N/A 295 000 N/A N/A N/A N/A 0 0 0
ПИФАльфАП2 10:30:12 N/A 292 000 N/A N/A N/A N/A 0 0 0
ПИФАпрелев N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФВариант N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФГорки-2 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФГФКПрКр N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФДомПром N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФЕврообл 04.06.2021 15:21:30 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФЖилПрог 19.07.2021 14:58:12 N/A 1 830 N/A N/A N/A N/A 0 0 0
ПИФИвПром N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФКап21в N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФКапИнвб 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФКапит.2 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФКоммИнв 22.07.2021 14:41:10 N/A 1 835 N/A N/A N/A N/A 0 0 0
ПИФКредит1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФМскПром N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФНевский 21.07.2021 16:19:43 N/A 86 000 N/A N/A N/A N/A 0 0 0
ПИФОбГород N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФОдинцПр N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФПерПрК 09.06.2021 10:03:53 N/A 2 054 N/A N/A N/A N/A 0 0 0
ПИФРВМ ДН N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФРВМКап 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФРВМ-Лог 26.07.2021 18:14:10 N/A 950 N/A N/A N/A N/A 0 0 0
ПИФРусТрнз 03.07.2020 10:18:22 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФСбер-КН 14:51:01 158 +2 +1.28% 156 164 154 164 157 60 9 450 6
ПИФсубEURO 14:54:24 N/A 9 856 N/A N/A N/A 9 830 0 0 0
ПИФСубРуб 14:52:47 10 125 0 0% 10 125 10 025 10 025 10 125 10 123 313 3 168 425 3
ПИФТФГСпек 26.07.2021 18:24:37 N/A 775 N/A N/A N/A N/A 0 0 0
ПИФУрлНед1 14.07.2021 14:08:25 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФЮгра 19.06.2020 N/A 11 777 N/A N/A N/A N/A 0 0 0
Полюс 14:54:50 14 088.5 +58.5 +0.42% 14 030 14 051.5 13 982 14 115.5 14 056.5 29 221 410 738 121 4 242
Прайм Недв N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Приморье 14:54:14 47 800 +1 800 +3.91% 46 000 46 000 46 000 51 400 48 400 25 1 211 400 22
Распадская 14:55:02 260.52 +1.58 +0.61% 258.94 260.44 259.4 264 261.16 294 670 76 955 592 2 260
РБК ао 14:53:51 3.616 0 0% 3.616 3.618 3.604 3.64 3.612 33 200 119 946 65
РВМ Мон-ип 17.05.2021 11:22:48 N/A N/A N/A N/A N/A N/A 0 0 0
РВММегаплс 19.06.2020 N/A 284 090 N/A N/A N/A N/A 0 0 0
РВМСтНедв1 19.06.2020 N/A 189 000 N/A N/A N/A N/A 0 0 0
РГС СК ао 14:54:45 0.2244 −0.0026 −1.15% 0.227 0.23 0.218 0.2446 0.2298 45 775 000 10 522 581 1 468
РДБанк ао 14:05:01 218 0 0% 218 220 218 220 218 90 19 660 5
Рент.Недв. 26.07.2021 18:19:30 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Б-02 10:57:37 N/A 98.4 N/A N/A N/A N/A 0 0 0
РЖД 1Б-03 11:43:19 100.6 +0.1 +0.10% 100.5 100.5 100.5 100.6 100.55 20 000 20 110 000 2
РЖД 1Б-04 13:39:48 N/A 101 N/A N/A N/A N/A 0 0 0
РЖД 1Б-05 11:08:16 N/A 101 N/A N/A N/A N/A 0 0 0
РЖД 1Б-06 23.07.2021 13:55:54 N/A N/A N/A N/A N/A 100.1 0 0 0
РЖД 1Б-07 24.12.2020 10:12:00 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Б-08 10:15:12 N/A 100.35 N/A N/A N/A N/A 0 0 0
РН-ЗапСиб 14:02:35 43.6 −0.4 −0.91% 44 43.6 43.6 43.6 43.6 50 2 180 3
Роллман 14:46:04 10.15 −0.05 −0.49% 10.2 10.35 10.1 10.35 10.2 1 970 20 116 24
Роллман-п 14:47:29 13.9 −0.4 −2.80% 14.3 14.24 13.8 14.24 13.9 810 11 259 22
Росбанк ао 14:36:41 78.8 0 0% 78.8 79.6 78.8 79.6 79.4 380 30 174 15
РОСИНТЕРао 14:53:29 68.6 +1.2 +1.78% 67.4 67 66.6 69.4 68.2 2 720 185 626 33
Роснефть 14:54:53 544.3 −6.7 −1.22% 551 551.5 543.25 553.2 547.9 2 187 380 1 198 473 119 8 813
Россети ао 14:54:52 1.2861 −0.0079 −0.61% 1.294 1.2853 1.2853 1.3048 1.2914 54 362 000 70 204 216 3 009
Россети ап 14:55:00 1.932 +0.008 +0.42% 1.924 1.924 1.913 1.934 1.929 528 000 1 018 619 146
Россети СК 14:53:03 27.3 +0.3 +1.11% 27 26.84 26.78 27.3 26.92 1 330 35 799 8
РоссЮг ао 14:52:37 0.04535 −0.00005 −0.11% 0.0454 0.0458 0.04535 0.0458 0.0455 690 000 31 384 28
Ростел -ао 14:55:03 93.54 −0.16 −0.17% 93.7 93.8 93.35 94.1 93.66 637 070 59 670 541 2 112
Ростел -ап 14:54:51 84.65 −0.35 −0.41% 85 85.1 84.55 85.35 84.85 100 270 8 510 119 866
РсетВол ао 14:54:48 0.0562 +0.0007 +1.26% 0.0555 0.05585 0.05575 0.0575 0.0563 25 030 000 1 408 607 198
РСетиЛЭ 14:55:00 6.17 +0.07 +1.15% 6.1 6.2 6.05 6.54 6.32 1 534 300 9 696 765 1 257
РСетиЛЭ-п 14:54:49 165 +1.3 +0.79% 163.7 166.5 164.55 166.95 165.6 384 090 63 614 092 1 826
РСетиМР ао 14:55:01 1.2175 −0.0165 −1.34% 1.234 1.2335 1.21 1.2335 1.2195 2 997 000 3 654 593 196
РСетКубань 14:19:29 65.4 +1.3 +2.03% 64.1 64.1 64.1 65.4 64.3 440 28 309 10
РсетСиб ао 14:53:32 0.3085 +0.0005 +0.16% 0.308 0.3115 0.3085 0.3135 0.311 270 000 83 945 19
РусАква ао 14:54:59 479 +6.5 +1.38% 472.5 465 465 485 477.5 20 970 10 014 520 480
РУСАЛ ао 14:54:53 51.42 −0.42 −0.81% 51.84 52.015 51.285 52.29 51.84 4 558 170 236 284 733 10 853
РусГидро 14:54:51 0.8228 −0.0043 −0.52% 0.8271 0.8271 0.8192 0.8319 0.8273 190 201 000 157 355 525 7 010
Русгрэйн 14:54:52 11.864 +0.248 +2.13% 11.616 11.514 11.51 11.88 11.818 125 980 1 488 712 520
Русолово 14:54:27 10.055 +0.055 +0.55% 10 10.045 9.925 10.1 10.03 211 100 2 117 059 297
Русполимет 25.01.2021 18:48:49 0.7495 +0.003 +0.40% 0.7465 0.746 0.743 0.7495 0.7465 3 161 000 2 359 857 203
РуссНфт ао 14:55:03 153 −0.8 −0.52% 153.8 154.6 150.4 155.2 152 66 390 10 090 916 892
РязЭнСб 14:52:13 17.2 −0.04 −0.23% 17.24 17.14 17.08 17.26 17.12 10 800 184 964 43
СамарЭн-ао 14:54:43 0.672 +0.004 +0.60% 0.668 0.652 0.652 0.674 0.664 537 000 356 676 26
СамарЭн-ап 14:18:59 0.62 −0.017 −2.67% 0.637 0.62 0.62 0.62 0.62 10 000 6 200 1
Самолет ао 14:55:03 2 400 +24.4 +1.03% 2 375.6 2 389 2 370 2 429.8 2 407 19 445 46 804 640 1 800
СаратНПЗ 14:48:58 12 600 0 0% 12 600 12 600 12 600 12 600 12 600 2 25 200 2
СаратНПЗ-п 14:53:46 15 180 −20 −0.13% 15 200 15 200 15 120 15 220 15 180 53 804 260 35
СаратЭн-ао 14:28:23 0.12 −0.0016 −1.32% 0.1216 0.12 0.12 0.12 0.12 190 000 22 800 5
СаратЭн-ап 14:31:30 0.1048 +0.0012 +1.16% 0.1036 0.1054 0.1048 0.1054 0.1048 140 000 14 678 4
САФМАР ао 14:46:09 457.4 +1.8 +0.40% 455.6 457.2 456.4 458.6 457.4 600 274 392 9
Сахэнер ао 14:50:48 4.685 −0.015 −0.32% 4.7 4.7 4.525 4.7 4.61 8 300 38 275 32
СберАрБиз2 27.07.2021 18:45:02 300 000 +10 000 +3.45% 290 000 300 000 300 000 300 000 300 000 2 600 000 1
СберАрБиз3 14:07:50 N/A 950 N/A N/A N/A N/A 0 0 0
СберАрБизн 14:27:33 N/A 320 000 N/A N/A N/A N/A 0 0 0
Сбербанк 14:54:53 310.86 +0.97 +0.31% 309.89 310.26 309.25 311.85 310.73 17 236 660 5 355 864 841 38 900
Сбербанк-п 14:54:50 291.05 −0.71 −0.24% 291.76 292.28 290.21 293.44 291.67 1 800 080 525 028 258 7 530
СберДен ОП 14:05:02 1 202 +6 +0.50% 1 196 1 202 1 202 1 202 1 202 38 45 676 1
Светофор 14:29:38 84.05 +0.4 +0.48% 83.65 84.05 83.85 84.1 84 740 62 165 21
СевСт-ао 14:54:53 1 789 −3.8 −0.21% 1 792.8 1 796 1 782.2 1 806 1 791.6 366 798 657 189 054 10 911
Сегежа 14:55:02 7.36 +0.039 +0.53% 7.321 7.337 7.321 7.399 7.357 1 055 300 7 763 576 1 230
Селигдар 14:53:34 43.97 +0.18 +0.41% 43.79 43.98 43.25 43.98 43.75 19 800 866 298 93
Селигдар-п 14:55:01 43.7 +0.35 +0.81% 43.35 43.35 43.25 43.75 43.6 40 300 1 756 250 123
СибГост ао 14:54:57 0.128 −0.003 −2.29% 0.131 0.13 0.1215 0.1365 0.1295 18 237 700 2 359 282 1 555
Система ао 14:54:53 29.54 −0.138 −0.46% 29.678 29.708 29.356 29.708 29.542 11 164 400 329 818 233 6 379
Славн-ЯНОС 14:41:22 19.8 0 0% 19.8 19.6 19.3 20 19.7 17 900 352 625 39
Слав-ЯНОСп 14:43:14 13.78 +0.08 +0.58% 13.7 13.7 13.66 13.78 13.7 1 100 15 080 10
СМЗ-ао 14:47:57 10 000 +40 +0.40% 9 960 10 020 10 000 10 130 10 070 11 110 750 9
Совкомфлот 14:55:02 88.89 +1.49 +1.70% 87.4 87.72 87.3 89 88.65 852 180 75 543 402 3 930
СОЛЛЕРС 14:51:52 207.5 +0.5 +0.24% 207 208 207.5 210 209 3 910 817 885 108
СтаврЭнСб 14:31:35 0.643 +0.006 +0.94% 0.637 0.6445 0.6305 0.646 0.6335 1 252 000 793 140 23
СтаврЭнСбп 14:51:10 0.537 +0.001 +0.19% 0.536 0.539 0.525 0.5425 0.5385 259 000 139 408 59
СтражУрСод 22.07.2021 15:08:48 N/A 115.51 N/A N/A N/A N/A 0 0 0
Сургнфгз 14:54:53 33.365 +0.765 +2.35% 32.6 32.77 32.465 33.41 33.005 38 112 300 1 257 930 671 12 444
Сургнфгз-п 14:54:53 37.7 −0.195 −0.51% 37.895 37.82 37.52 38.025 37.705 17 644 600 665 320 807 11 389
ТамбЭнСб 14:46:26 0.49 −0.02 −3.92% 0.51 0.4945 0.484 0.4965 0.492 50 000 24 610 5
ТамбЭнСб-п 14:44:37 0.451 −0.022 −4.65% 0.473 0.469 0.4395 0.469 0.4465 1 710 000 763 305 89
Татнфт 3ао 14:54:53 490.5 −0.9 −0.18% 491.4 492 489.9 493.9 491.7 1 211 963 595 867 029 9 181
Татнфт 3ап 14:54:50 457.7 −1.9 −0.41% 459.6 459.6 457.2 460.7 458.5 350 043 160 491 833 6 043
Таттел. ао 14:54:44 0.5555 −0.004 −0.71% 0.5595 0.5595 0.553 0.56 0.558 2 070 000 1 154 865 61
ТГК-1 14:54:15 0.011404 +0.000004 +0.04% 0.0114 0.011428 0.0114 0.011496 0.011464 543 000 000 6 224 446 681
ТГК-14 14:51:47 0.00276 0 0% 0.00276 0.00278 0.00275 0.00287 0.0028 590 000 000 1 654 620 119
ТГК-2 14:51:10 0.00402 −0.00001 −0.25% 0.00403 0.00401 0.00401 0.004025 0.004015 11 000 000 44 155 7
ТГК-2 ап 14:49:37 0.00656 −0.00004 −0.61% 0.0066 0.00665 0.00656 0.00666 0.0066 3 200 000 21 123 20
Телеграф 14:52:21 14.04 −0.06 −0.43% 14.1 14.1 13.98 14.16 14.02 47 200 661 338 93
Телеграф-п 14:49:26 10.36 −0.02 −0.19% 10.38 10.4 10.3 10.42 10.34 41 800 432 568 81
Технологич N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ТЗА ао 14:52:02 94 −0.5 −0.53% 94.5 94 90 94.5 93 850 78 855 31
ТКЗКК ао 16.04.2021 12:32:38 N/A 11.801 N/A N/A N/A N/A 0 0 0
ТКЗКК ап 14:51:59 12.1 −0.01 −0.08% 12.11 12.08 12.08 12.26 12.19 6 800 82 917 29
ТКСМ ао 14:55:00 1.54 −0.016 −1.03% 1.556 1.568 1.44 1.57 1.54 264 740 407 503 521
ТМК ао 14:54:51 101.28 +0.8 +0.80% 100.48 100.6 100.6 102.52 101.44 1 149 760 116 635 151 5 466
ТНСэКубань 14:49:51 126 −1.5 −1.18% 127.5 127 126 127 127 120 15 230 5
ТНСэМаЭл-п 14:51:34 10.6 −0.1 −0.93% 10.7 10.6 10.5 10.7 10.6 500 5 300 5
ТНСэнВорон 14:52:00 71.4 +0.6 +0.85% 70.8 69.6 69.6 73.4 72.2 3 930 283 776 99
ТНСэнВор-п 13:58:12 N/A 42 N/A N/A N/A N/A 0 0 0
ТНСэнМарЭл 14:52:25 13.7 −0.1 −0.72% 13.8 13.7 13.5 13.8 13.6 2 700 36 690 16
ТНСэнНН ао 14:41:27 2 550 −20 −0.78% 2 570 2 595 2 550 2 595 2 585 8 20 680 8
ТНСэнНН ап 14:35:11 732 +7 +0.97% 725 739 723 739 736 2 172 1 599 456 67
ТНСэнрг ао 14:53:55 945 −10 −1.05% 955 945 945 955 945 20 18 935 6
ТНСэнРст 14:07:37 0.466 0 0% 0.466 0.468 0.466 0.468 0.468 4 000 1 868 4
ТНСэнРст-п 14:34:10 0.452 −0.007 −1.53% 0.459 0.439 0.439 0.46 0.454 280 000 127 100 13
ТНСэнЯр 10:21:30 N/A 204 N/A N/A N/A N/A 0 0 0
ТНСэнЯр-п 14:40:28 91.5 +1.5 +1.67% 90 92 91.5 92 92 40 3 675 4
ТрансК ао 14.07.2020 18:40:09 8 595 −5 −0.06% 8 600 8 520 8 520 8 600 8 595 195 1 675 895 28
Транснф ап 14:54:53 162 300 −100 −0.06% 162 400 164 000 162 100 164 000 162 600 317 51 551 400 218
ТрансФ ао 03.08.2021 11:42:40 N/A N/A N/A N/A N/A N/A 0 0 0
ТринфПерсп 07.06.2021 11:33:04 N/A 730 N/A N/A N/A N/A 0 0 0
ТРК ао 14:46:41 0.369 +0.009 +2.50% 0.36 0.369 0.369 0.369 0.369 10 000 3 690 1
ТРК ап 14:53:11 0.2795 +0.005 +1.82% 0.2745 0.2785 0.2775 0.2795 0.279 130 000 36 240 9
ТрнфИП ТрЭ N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ТФГ-руб.об 07.07.2021 11:16:19 N/A 320 N/A N/A N/A N/A 0 0 0
УниверИПИФ 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
УралСиб ао 14:54:35 0.0842 −0.0006 −0.71% 0.0848 0.0848 0.0842 0.0869 0.0853 7 360 000 627 489 57
Уркалий-ао 19.06.2020 N/A 119.04 N/A N/A N/A N/A 0 0 0
УрКузница 14:50:28 16 380 +380 +2.38% 16 000 16 200 16 200 16 380 16 240 5 81 240 5
УрлСибАкцР 14:40:17 475.85 −10.45 −2.15% 486.3 475.6 475.6 487.2 479.55 3 1 439 3
УрлСибГИн 14:22:51 536.6 +1.6 +0.30% 535 535.6 535.6 536.6 535.9 340 182 214 2
УрлСибДМет 14:22:51 234 −0.8 −0.34% 234.8 234 234 234 234 2 468 1
УрлСибКонс 14:22:51 66.41 0 0% 66.41 66.4 66.4 67.99 66.67 6 400 3
УрлСибПерв 14:22:51 223.5 +0.4 +0.18% 223.1 223.5 223.5 223.5 223.5 1 224 1
УрлСибПроф 14:22:51 163 +3.7 +2.32% 159.3 163 163 163 163 3 365 548 495 2
Физика ао 14:37:42 N/A 11 850 N/A N/A N/A N/A 0 0 0
ФосАгро ао 14:54:53 4 639 +7 +0.15% 4 632 4 645 4 610 4 689 4 645 50 918 236 514 932 3 685
ФСК ЕЭС ао 14:54:51 0.19762 −0.00128 −0.64% 0.1989 0.1994 0.19706 0.20044 0.19836 812 650 000 161 189 605 5 371
Химпром ао 03.08.2021 12:36:39 N/A 0.99 N/A N/A N/A N/A 0 0 0
Химпром ап 14:50:52 8.12 +0.07 +0.87% 8.05 8.05 7.99 8.19 8.06 34 300 276 435 39
ЦМТ ао 14:53:48 9.58 +0.02 +0.21% 9.56 9.52 9.52 9.6 9.58 600 5 744 5
ЦМТ ап 14:45:56 8.86 −0.04 −0.45% 8.9 9.02 8.86 9.02 8.88 3 600 31 990 14
ЧеркизГ-ао 14:55:00 2 379 +5 +0.21% 2 374 2 374.5 2 372 2 397.5 2 382 2 144 5 107 541 342
ЧЗПСН ао 14:43:41 1.749 −0.012 −0.68% 1.761 1.75 1.734 1.771 1.748 64 800 113 245 82
ЧКПЗ ао 13:28:36 5 480 +40 +0.74% 5 440 5 420 5 400 5 480 5 440 5 27 180 5
ЧМК ао 14:54:50 4 260 +35 +0.83% 4 225 4 180 4 180 4 295 4 265 33 140 690 27
ЧТПЗ ао 14:54:48 310 −1 −0.32% 311 310.5 305 314 312 3 270 1 019 680 64
Электрцинк 14:50:14 164 +1 +0.61% 163 162.5 162.5 168 164 357 58 476 56
ЭН+ГРУП ао 14:54:57 734 +1 +0.14% 733 742.5 730.5 742.5 736 44 867 33 024 370 1 031
ЭнелРос ао 14:54:51 0.8316 +0.0072 +0.87% 0.8244 0.8236 0.8224 0.8328 0.828 14 779 000 12 235 570 1 033
ЭнергияРКК 14:46:41 7 490 −10 −0.13% 7 500 7 610 7 490 7 610 7 520 29 218 020 19
Югра-кред N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ЮжКузб. ао 14:12:18 568 0 0% 568 566 566 568 568 12 6 810 8
Юнипро ао 14:54:49 2.771 +0.018 +0.65% 2.753 2.759 2.756 2.773 2.765 10 610 000 29 338 176 1 357
ЮТэйр ао 14:54:46 6.71 −0.06 −0.89% 6.77 6.66 6.64 6.84 6.75 11 100 74 937 33
ЮУНК ао 14:52:07 8 370 −30 −0.36% 8 400 8 340 8 340 8 380 8 360 5 41 800 5
Якутскэн-п 13:30:29 N/A 0.347 N/A N/A N/A N/A 0 0 0
Якутскэнрг 14:44:10 0.3895 +0.0035 +0.91% 0.386 0.39 0.3895 0.39 0.3895 30 000 11 690 3
ЯТЭК ао 14:47:24 93.35 −1.6 −1.69% 94.95 92.05 92.05 95.1 93.15 400 37 255 4
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.
