Тикер | Время | Цена | Объем за день | Кол-во сделок |
---|
сделки | пред закр | откр | мин | макс | срвзв | шт | руб
|
+МосЭнерго | 08.05.2024 23:50:03 | 3.292 | −0.013 | −0.39% | 3.305 | 3.3005 | 3.286 | 3.313 | 3.29 | 16 073 000 | 52 882 350 | 2 705
| AAG-01 | 08.05.2024 18:50:01 | 97.39 | −0.11 | −0.11% | 97.5 | 97.53 | 96.31 | 97.67 | 97.24 | 77 | 74 877 | 17
| AGRO-гдр | 08.05.2024 23:50:03 | 1 593 | −25 | −1.55% | 1 618 | 1 620 | 1 579.4 | 1 638.2 | 1 608.6 | 390 653 | 628 411 035 | 19 997
| AKGD ETF | 08.05.2024 18:45:01 | 155.74 | −0.02 | −0.01% | 155.76 | 157 | 155.1 | 157.56 | 156.58 | 24 229 | 3 776 075 | 1 089
| AKMM ETF | 08.05.2024 18:45:01 | 119.58 | +0.1 | +0.08% | 119.48 | 119.54 | 119.54 | 119.58 | 119.56 | 2 654 056 | 317 353 675 | 1 350
| AKQU ETF | 08.05.2024 18:45:01 | 8 360 | −20 | −0.24% | 8 380 | 8 340 | 8 320 | 8 420 | 8 360 | 49 | 409 380 | 10
| AKUP ETF | 08.05.2024 18:45:01 | 10.88 | +0.07 | +0.65% | 10.81 | 10.81 | 10.73 | 10.91 | 10.86 | 10 098 | 109 787 | 302
| ALFA-30 | 08.05.2024 18:48:28 | 92.49 | +1.2899 | +1.41% | 91.2001 | 91.2007 | 91.1999 | 92.5 | 91.4325 | 110 | 9 164 772 | 42
| ALFA-perp2 | 08.05.2024 18:50:02 | 83.4037 | +0.4037 | +0.49% | 83 | 87.9981 | 83 | 87.9981 | 83.8054 | 36 | 2 749 178 | 33
| ALRS-27 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| AMNR ETF | 08.05.2024 23:50:03 | 104.82 | +0.11 | +0.11% | 104.71 | 104.819 | 104.8 | 104.82 | 104.815 | 1 566 353 | 164 177 442 | 125
| AMRB ETF | 12.03.2024 18:45:01 | 103.5 | −0.4 | −0.38% | 103.9 | 103.4 | 103.3 | 104.2 | 103.7 | 2 935 | 304 308 | 135
| AMRE ETF | 08.05.2024 18:45:01 | 120.4 | −0.1 | −0.08% | 120.5 | 122.4 | 120 | 122.4 | 120.7 | 5 198 | 627 278 | 214
| AMRH ETF | 08.05.2024 18:45:01 | 119 | −0.4 | −0.34% | 119.4 | 119.5 | 119 | 119.5 | 119.5 | 252 | 30 104 | 7
| BCS GMf11 | 28.01.2022 16:33:38 | N/A | | | 103.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS GMf5 | 25.02.2022 20:17:56 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS GMf8 | 25.02.2022 19:18:54 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS MICEX | 20.07.2021 13:17:48 | N/A | | | 128.42 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS PFGR | 25.02.2022 19:01:53 | N/A | | | 122.38 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS01/25 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BCS06/24-7 | 25.02.2022 23:32:24 | N/A | | | 68.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS06/24-9 | 08.05.2024 18:40:04 | N/A | | | 36 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS06/25-4 | 25.02.2022 23:50:02 | 78.9 | +11.46 | +16.99% | 67.44 | 74.57 | 74.57 | 78.9 | 77.6 | 10 | 776 020 | 3
| BCS06/25-5 | 25.02.2022 23:50:02 | 60.5 | 0 | 0% | 60.5 | 60.5 | 60.5 | 60.5 | 60.5 | 1 | 60 500 | 1
| BCS06/25-7 | 25.02.2022 23:45:16 | N/A | | | 72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS06/25-9 | 25.02.2022 20:46:28 | N/A | | | 76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS06/25-A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BCS07/26-2 | 25.02.2022 19:33:40 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS08/24 | 25.02.2022 19:35:25 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS08/24-2 | 22.02.2022 21:37:33 | N/A | | | 60 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS10/25 | 25.02.2022 19:05:51 | N/A | | | 69.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS11/24-4 | 25.02.2022 19:55:10 | N/A | | | 53.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS11/24-8 | 25.02.2022 19:59:12 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS12/24-2 | 25.02.2022 23:50:02 | 67 | +2.89 | +4.51% | 64.11 | 67 | 65.16 | 67 | 66.63 | 5 | 333 150 | 4
| BCS12/24-4 | 25.02.2022 19:47:46 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS12/24-B | 25.02.2022 23:32:44 | N/A | | | 76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS12/24-D | 25.02.2022 23:35:27 | N/A | | | 75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS12/25-4 | 25.02.2022 23:50:02 | 77.36 | +22.34 | +40.60% | 55.02 | 77.36 | 77.36 | 77.36 | 77.36 | 1 | 77 360 | 1
| BCS12/25-6 | 25.02.2022 23:31:44 | N/A | | | 70.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS12/25-7 | 25.02.2022 19:02:01 | N/A | | | 48.63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCS12/26-2 | 25.02.2022 19:18:35 | N/A | | | 60.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| BCSB ETF | 08.05.2024 23:50:03 | 11.964 | −0.006 | −0.05% | 11.97 | 11.97 | 11.95 | 11.996 | 11.964 | 80 797 | 966 648 | 231
| BLR-27 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BLR-30 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BLR-31 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| BOND ETF | 08.05.2024 23:50:03 | 1 165.6 | +5.6 | +0.48% | 1 160 | 1 158.6 | 1 155 | 1 165.6 | 1 156.2 | 1 438 | 1 662 568 | 55
| CBOM 05/25 | 25.02.2022 19:34:19 | N/A | | | 122 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| CBOM Finan | 22.01.2016 18:40:05 | 100.105 | | | N/A | 99.75 | 99.75 | 100.1685 | 99.9757 | 5 | 4 999 | 3
| CBOM-27 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| CBOM-perp | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| CIAN-адр | 08.05.2024 18:50:02 | 975 | +21.6 | +2.27% | 953.4 | 953.4 | 953.4 | 986.6 | 972.6 | 33 115 | 32 208 177 | 3 700
| CNYM ETF | 08.05.2024 23:50:03 | 136.18 | +0.28 | +0.21% | 135.9 | 135.96 | 135.87 | 136.31 | 135.9 | 37 138 | 5 053 548 | 127
| CTRLлиз1Р1 | 08.05.2024 18:50:01 | 97.83 | −0.12 | −0.12% | 97.95 | 98 | 97.63 | 98 | 97.87 | 767 | 750 651 | 175
| CTRLлиз1Р2 | 08.05.2024 18:50:02 | 100.74 | +0.04 | +0.04% | 100.7 | 100.7 | 100.67 | 100.85 | 100.71 | 2 213 | 2 228 802 | 186
| DME-28 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| EQMX ETF | 08.05.2024 23:50:03 | 155.15 | +0.6 | +0.39% | 154.55 | 154.55 | 154.55 | 155.2 | 154.95 | 232 006 | 35 947 767 | 3 305
| ESGE ETF | 08.05.2024 23:50:03 | 102.5 | +0.23 | +0.22% | 102.27 | 102.63 | 102.22 | 102.97 | 102.68 | 4 740 | 486 689 | 155
| ESGR ETF | 08.05.2024 18:45:01 | 1 449.5 | −5 | −0.34% | 1 454.5 | 1 457.5 | 1 449.5 | 1 466.5 | 1 460.5 | 28 | 40 892 | 12
| ETF AKMB | 08.05.2024 18:45:01 | 1.3842 | −0.0004 | −0.03% | 1.3846 | 1.3856 | 1.3816 | 1.3874 | 1.3838 | 49 318 605 | 68 249 495 | 159 302
| ETF AKME | 08.05.2024 18:45:01 | 198.22 | +0.36 | +0.18% | 197.86 | 197.18 | 197.16 | 199.16 | 198.64 | 247 282 | 49 123 784 | 3 096
| ETF DIVD | 08.05.2024 23:50:03 | 1 332 | +5.4 | +0.41% | 1 326.6 | 1 327.8 | 1 323.2 | 1 333.8 | 1 329.6 | 1 004 | 1 334 983 | 216
| ETF GROD | 08.05.2024 23:50:03 | 981 | 0 | 0% | 981 | 983 | 977.5 | 984 | 981 | 286 | 280 572 | 53
| ETF SPBC | 09.04.2024 18:45:01 | 1 134 | −32 | −2.74% | 1 166 | 1 151 | 1 067 | 1 151 | 1 074 | 108 | 115 959 | 14
| ETF SPBF | 09.04.2024 18:45:01 | 1 222 | +88 | +7.76% | 1 134 | 1 105 | 1 105 | 1 223 | 1 210 | 73 | 88 324 | 21
| ETLN-гдр | 08.05.2024 18:50:02 | 103.1 | +2.8 | +2.79% | 100.3 | 100.3 | 100.3 | 103.7 | 102.26 | 470 136 | 48 080 209 | 8 073
| FIVE-гдр | 03.04.2024 23:50:03 | 2 798 | +18 | +0.65% | 2 780 | 2 830 | 2 750 | 2 847.5 | 2 810.5 | 848 433 | 2 384 557 270 | 51 358
| FIXP-гдр | 08.05.2024 23:50:03 | 301.4 | −0.6 | −0.20% | 302 | 302 | 301.2 | 303.3 | 302 | 90 380 | 27 296 056 | 2 902
| GLTR-гдр | 08.05.2024 23:50:03 | 793.35 | −0.7 | −0.09% | 794.05 | 796.8 | 790.05 | 802.1 | 798.1 | 157 777 | 125 922 322 | 12 461
| GMKN-24 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| GOLD ETF | 08.05.2024 23:50:03 | 1.7375 | +0.01 | +0.58% | 1.7275 | 1.7335 | 1.7205 | 1.743 | 1.7345 | 18 942 526 | 32 854 019 | 9 165
| GPBM ETF | 08.05.2024 18:50:04 | N/A | | | 61 700 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| GPBS ETF | 08.05.2024 18:45:01 | 65 900 | −100 | −0.15% | 66 000 | 65 900 | 65 900 | 65 900 | 65 900 | 1 | 65 900 | 1
| iHHRU-адр | 08.05.2024 18:50:02 | 4 944 | −86 | −1.71% | 5 030 | 5 034 | 4 924 | 5 090 | 5 001 | 16 241 | 81 217 659 | 3 561
| iMT_FREE01 | 08.05.2024 18:48:35 | 94.05 | −0.06 | −0.06% | 94.11 | 94.11 | 93.86 | 94.34 | 94.11 | 822 | 773 603 | 89
| iMT-FREE02 | 08.05.2024 18:50:00 | 99.79 | 0 | 0% | 99.79 | 99.72 | 99.62 | 99.83 | 99.7 | 2 450 | 2 442 700 | 129
| INFL ETF | 08.05.2024 18:45:01 | 116.3 | +0.1 | +0.09% | 116.2 | 116.58 | 116.2 | 116.58 | 116.28 | 2 142 | 249 061 | 39
| INGO ETF | 08.05.2024 18:45:01 | 118.4 | +0.4 | +0.34% | 118 | 118.4 | 118.1 | 118.7 | 118.5 | 20 725 | 2 455 937 | 398
| iQIWI | 08.05.2024 23:50:03 | 197.8 | −10.6 | −5.09% | 208.4 | 210 | 195.4 | 210.8 | 199.8 | 1 204 882 | 240 680 701 | 10 503
| iАвиастКао | 08.05.2024 23:50:03 | 1.205 | +0.0675 | +5.93% | 1.1375 | 1.1375 | 1.136 | 1.2275 | 1.1915 | 476 642 000 | 567 984 726 | 25 427
| iАРТГЕН ао | 08.05.2024 23:50:03 | 110.58 | −0.92 | −0.83% | 111.5 | 111.72 | 110.1 | 112.14 | 110.8 | 244 300 | 27 068 490 | 2 358
| iВУШ 1P1 | 08.05.2024 18:50:01 | 97.81 | +0.35 | +0.36% | 97.46 | 97.18 | 97.1 | 98.08 | 97.91 | 2 480 | 2 428 098 | 198
| iВУШ 1P2 | 08.05.2024 18:50:01 | 92.51 | +0.2 | +0.22% | 92.31 | 92.37 | 92.2 | 92.59 | 92.41 | 11 845 | 10 945 582 | 531
| iВУШХолднг | 08.05.2024 23:50:03 | 304.88 | +0.09 | +0.03% | 304.79 | 305.87 | 304.26 | 308.6 | 306.38 | 240 767 | 73 766 805 | 8 220
| iГЕНЕТИКО | 08.05.2024 18:50:02 | 47.06 | −0.45 | −0.95% | 47.51 | 47.52 | 46.82 | 47.93 | 47.34 | 246 350 | 11 662 480 | 1 693
| iДиасофт | 08.05.2024 18:50:02 | 6 253 | +110 | +1.79% | 6 143 | 6 143 | 6 143 | 6 287 | 6 242.5 | 13 566 | 84 684 166 | 3 860
| iКарРус1P1 | 08.05.2024 18:50:01 | 97.02 | −0.74 | −0.76% | 97.76 | 97.75 | 96 | 97.75 | 96.95 | 3 436 | 3 331 158 | 479
| iКарРус1P2 | 08.05.2024 18:48:35 | 94.16 | −0.01 | −0.01% | 94.17 | 94.17 | 93.85 | 94.39 | 94.24 | 14 051 | 13 241 328 | 714
| iКарРус1P3 | 08.05.2024 18:50:01 | 96.91 | −0.12 | −0.12% | 97.03 | 97.02 | 96.9 | 97.11 | 96.99 | 11 152 | 10 815 781 | 1 074
| iММЦБ ао | 08.05.2024 18:50:02 | 192.5 | −10.9 | −5.36% | 203.4 | 201 | 192.5 | 201.35 | 196.35 | 155 750 | 30 580 801 | 1 365
| iНаукаСвяз | 08.05.2024 18:50:02 | 569 | +12.5 | +2.25% | 556.5 | 565 | 558 | 591 | 575.5 | 124 720 | 71 784 210 | 3 116
| iНПОНаука | 08.05.2024 18:50:02 | 722.5 | +2.5 | +0.35% | 720 | 726 | 716 | 742 | 728.5 | 7 020 | 5 113 360 | 283
| iПетрИнжP1 | 08.05.2024 18:50:01 | 97.1 | +0.09 | +0.09% | 97.01 | 97.09 | 97.07 | 97.1 | 97.1 | 22 | 21 362 | 8
| iПМЕДДМ1Р2 | 08.05.2024 18:50:01 | 98.43 | +0.11 | +0.11% | 98.32 | 98.21 | 98 | 98.53 | 98.15 | 337 | 330 781 | 51
| iПМЕДДМ1Р3 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iПМЕДДМ2Р1 | 08.05.2024 18:48:35 | 93.72 | −0.33 | −0.35% | 94.05 | 94.04 | 93.6 | 94.05 | 93.88 | 65 | 61 021 | 26
| iПозитив | 08.05.2024 23:50:03 | 2 989 | −0.6 | −0.02% | 2 989.6 | 3 000 | 2 986 | 3 010 | 2 996.6 | 119 291 | 357 458 215 | 12 412
| iпре-АйПиО | 19.04.2024 18:50:04 | N/A | | | 14 700 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iСелкт1Р2R | 08.05.2024 18:50:01 | 95 | +0.24 | +0.25% | 94.76 | 94.7 | 94.7 | 96 | 95.12 | 1 880 | 1 788 207 | 203
| iСелкт1Р3R | 08.05.2024 18:50:01 | 96.57 | +0.55 | +0.57% | 96.02 | 96.02 | 95.74 | 96.67 | 96.14 | 4 256 | 4 091 619 | 319
| iСелкт1Р4R | 08.05.2024 18:50:02 | 100.3 | +0.01 | +0.01% | 100.29 | 100.04 | 100.04 | 100.55 | 100.33 | 5 896 | 5 915 527 | 422
| iСофтлайн | 08.05.2024 23:50:03 | 183.12 | +1 | +0.55% | 182.12 | 183.5 | 180.96 | 184.4 | 181.74 | 2 520 740 | 461 226 400 | 14 625
| iУОМЗ Б-4 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| iУОМЗ Б-5 | 08.05.2024 18:50:01 | 101.01 | +1.51 | +1.52% | 99.5 | 100.2 | 100.2 | 101.01 | 100.61 | 2 | 2 012 | 2
| iУОМЗ Б-П1 | 08.05.2024 18:48:34 | 97.13 | −1.84 | −1.86% | 98.97 | 97.07 | 97.07 | 98.98 | 97.35 | 7 | 6 815 | 3
| iУОМЗ Б-П2 | 08.05.2024 18:48:35 | N/A | | | 85.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Kviku1P1 | 08.05.2024 18:48:41 | 96.39 | +0.01 | +0.01% | 96.38 | 96.5 | 96.08 | 96.5 | 96.35 | 630 | 606 977 | 48
| LQDT ETF | 08.05.2024 23:50:03 | 1.3942 | +0.0013 | +0.09% | 1.3929 | 1.3942 | 1.3942 | 1.3943 | 1.3942 | 3 378 510 494 | 4 710 463 217 | 146 173
| MDMG-гдр | 08.05.2024 18:50:02 | 1 141.1 | +19.5 | +1.74% | 1 121.6 | 1 121.6 | 1 121.6 | 1 146.8 | 1 132.9 | 32 085 | 36 349 447 | 3 682
| MKBD ETF | 08.05.2024 23:50:03 | 1 206 | +4 | +0.33% | 1 202 | 1 213 | 1 204 | 1 213 | 1 204 | 5 181 | 6 237 978 | 68
| MTEK ETF | 03.11.2023 18:45:01 | 2 180 | −54 | −2.42% | 2 234 | 2 032 | 1 890 | 2 180 | 1 954 | 27 | 52 756 | 13
| MTRCSPR001 | 08.05.2024 18:50:01 | 99.06 | +0.08 | +0.08% | 98.98 | 98.8 | 98.4 | 99.07 | 98.84 | 237 | 234 248 | 59
| NexTouchB1 | 08.05.2024 18:50:01 | 98.17 | −0.16 | −0.16% | 98.33 | 98.28 | 98.01 | 98.28 | 98.16 | 77 | 75 586 | 24
| NLMK-24 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| OBLG ETF | 08.05.2024 23:50:03 | 142.56 | −0.06 | −0.04% | 142.62 | 142.78 | 142.2 | 142.8 | 142.68 | 45 074 | 6 430 827 | 826
| OKEY-гдр | 08.05.2024 18:50:02 | 31.39 | +0.12 | +0.38% | 31.27 | 31.28 | 31.28 | 31.74 | 31.49 | 98 780 | 3 110 762 | 650
| OPNB ETF | 08.05.2024 23:50:03 | 92.58 | +0.08 | +0.09% | 92.5 | 92.46 | 92.02 | 92.58 | 92.16 | 250 | 23 042 | 46
| OPNR ETF | 08.05.2024 23:50:03 | 106.54 | +0.3 | +0.28% | 106.24 | 106.6 | 106.52 | 107.28 | 106.72 | 2 113 | 225 486 | 55
| OZON-адр | 08.05.2024 23:50:03 | 4 530 | −47.5 | −1.04% | 4 577.5 | 4 585 | 4 476 | 4 658 | 4 548.5 | 1 539 957 | 7 004 335 658 | 91 881
| PGIL-28 | 25.04.2024 18:40:04 | N/A | | | 87.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| PLAZA BO01 | 08.05.2024 18:50:01 | 99.01 | −0.11 | −0.11% | 99.12 | 98.95 | 98.7 | 99.19 | 99.01 | 413 | 408 929 | 75
| Polymetal | 08.05.2024 23:50:03 | 315.3 | −0.3 | −0.10% | 315.6 | 316 | 314.8 | 319.8 | 317.5 | 401 372 | 127 437 747 | 6 844
| PolyusZL1 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| PRIE ETF | 08.05.2024 18:50:04 | N/A | | | 842 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RCGL ETF | 08.05.2024 18:45:01 | 2 019 | +11 | +0.55% | 2 008 | 2 006 | 2 000 | 2 021 | 2 010 | 3 229 | 6 491 097 | 106
| RCHY ETF | 08.05.2024 18:45:01 | 124.95 | +0.15 | +0.12% | 124.8 | 124.9 | 123.7 | 125.95 | 125.05 | 91 100 | 11 393 873 | 362
| RCMB ETF | 08.05.2024 18:50:04 | N/A | | | 939 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RCMX ETF | 08.05.2024 18:45:01 | 1 532 | +0.5 | +0.03% | 1 531.5 | 1 524 | 1 523 | 1 560 | 1 542.5 | 29 516 | 45 534 500 | 214
| Rolls-Royc | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| RSHU ETF | 08.05.2024 18:45:01 | 111.2 | +0.88 | +0.80% | 110.32 | 110.28 | 110.28 | 111.74 | 110.94 | 8 262 | 916 506 | 134
| RUS-25 EUR | 08.05.2024 23:50:01 | 98 | +0.5 | +0.51% | 97.5 | 98.6 | 98 | 98.6 | 98.3 | 20 | 193 269 989 | 3
| RUS-26 | 08.05.2024 23:50:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-27 | 08.05.2024 23:50:01 | N/A | | | 100.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-27 EUR | 08.05.2024 23:50:01 | N/A | | | 87.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-28 | 08.05.2024 23:50:01 | 133.4 | +1.5911 | +1.21% | 131.8089 | 132.2999 | 132.2999 | 133.5 | 132.5332 | 730 | 88 262 532 | 62
| RUS-29 | 08.05.2024 20:44:08 | 100.5 | +1 | +1.01% | 99.5 | 100.5 | 100.5 | 100.5 | 100.5 | 1 | 18 315 743 | 1
| RUS-30 | 08.05.2024 23:50:01 | 108 | +1.2001 | +1.12% | 106.7999 | 106.8 | 105.0074 | 108 | 107.2718 | 26 000 | 191 619 | 7
| RUS-32 EUR | 08.05.2024 23:50:01 | N/A | | | 73.1002 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-35 | 08.05.2024 23:50:01 | N/A | | | 100.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-36 EUR | 08.05.2024 23:50:01 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-42 | 08.05.2024 23:50:01 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-43 | 08.05.2024 23:50:01 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| RUS-47 | 08.05.2024 23:50:01 | 95.5 | +0.5 | +0.53% | 95 | 95.5 | 95.5 | 95.5 | 95.5 | 1 | 17 404 512 | 1
| RZD-27 EUR | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| SBBY ETF | 08.05.2024 18:45:01 | 10.146 | +0.046 | +0.46% | 10.1 | 10.1 | 10.072 | 10.172 | 10.136 | 34 340 | 348 110 | 281
| SBCB ETF | 08.05.2024 18:45:01 | 1 372.5 | +17 | +1.25% | 1 355.5 | 1 364 | 1 355 | 1 398 | 1 369.5 | 822 | 1 125 835 | 180
| SBCN ETF | 08.05.2024 18:45:01 | 12.8 | +0.043 | +0.34% | 12.757 | 12.787 | 12.729 | 12.816 | 12.783 | 57 910 | 741 365 | 342
| SBCS ETF | 08.05.2024 18:45:01 | 12.57 | +0.01 | +0.08% | 12.56 | 12.56 | 12.555 | 12.59 | 12.575 | 164 682 | 2 070 756 | 1 308
| SBDS ETF | 08.05.2024 18:45:01 | 3.47 | +0.015 | +0.43% | 3.455 | 3.465 | 3.455 | 3.475 | 3.47 | 8 652 | 30 018 | 183
| SBFR ETF | 08.05.2024 18:45:01 | 10.476 | +0.022 | +0.21% | 10.454 | 10.456 | 10.432 | 10.478 | 10.476 | 198 561 | 2 080 145 | 287
| SBGB ETF | 08.05.2024 18:45:01 | 11.82 | +0.004 | +0.03% | 11.816 | 11.812 | 11.781 | 11.822 | 11.784 | 670 260 | 7 898 653 | 701
| SBGD ETF | 08.05.2024 18:45:01 | 20.58 | +0.235 | +1.16% | 20.345 | 20.415 | 20.18 | 20.62 | 20.395 | 544 642 | 11 108 860 | 3 513
| SBHI ETF | 08.05.2024 18:45:01 | 10.378 | +0.022 | +0.21% | 10.356 | 10.374 | 10.338 | 10.436 | 10.386 | 179 786 | 1 867 326 | 904
| SBLB ETF | 08.05.2024 18:45:01 | 9.958 | +0.014 | +0.14% | 9.944 | 9.944 | 9.888 | 9.962 | 9.958 | 823 818 | 8 204 119 | 495
| SBMM ETF | 08.05.2024 23:50:03 | 12.968 | +0.0105 | +0.08% | 12.9575 | 12.968 | 12.967 | 12.968 | 12.968 | 76 566 042 | 992 904 370 | 5 612
| SBMX ETF | 08.05.2024 18:45:01 | 20.194 | +0.057 | +0.28% | 20.137 | 20.137 | 20.095 | 20.199 | 20.162 | 1 928 567 | 38 882 895 | 4 116
| SBPS ETF | 08.05.2024 18:45:01 | 2.73 | +0.01 | +0.37% | 2.72 | 2.72 | 2.71 | 2.73 | 2.725 | 35 068 | 95 560 | 248
| SBRB ETF | 08.05.2024 18:45:01 | 13.466 | +0.053 | +0.40% | 13.413 | 13.413 | 13.406 | 13.468 | 13.422 | 2 347 031 | 31 502 622 | 590
| SBRI ETF | 08.05.2024 18:45:01 | 14.494 | +0.054 | +0.37% | 14.44 | 14.422 | 14.422 | 14.532 | 14.516 | 14 945 | 216 931 | 216
| SBRS ETF | 08.05.2024 18:45:01 | 11.48 | +0.005 | +0.04% | 11.475 | 11.465 | 11.455 | 11.5 | 11.47 | 721 | 8 270 | 51
| SBSC ETF | 08.05.2024 18:45:01 | 11.169 | +0.043 | +0.39% | 11.126 | 11.155 | 11.126 | 11.211 | 11.181 | 83 305 | 931 430 | 499
| SBWS ETF | 08.05.2024 18:45:01 | 3.79 | 0 | 0% | 3.79 | 3.79 | 3.785 | 3.805 | 3.795 | 9 553 | 36 269 | 210
| SCFT ETF | 08.05.2024 18:45:01 | 5.712 | +0.032 | +0.56% | 5.68 | 5.65 | 5.65 | 5.714 | 5.698 | 7 171 | 40 861 | 123
| SELGOLD001 | 08.05.2024 18:48:35 | 103.69 | −0.25 | −0.24% | 103.94 | 103.71 | 103.12 | 104.44 | 103.64 | 2 859 | 19 958 116 | 425
| SELGOLD002 | 08.05.2024 18:50:01 | 107.03 | +2.06 | +1.96% | 104.97 | 103.55 | 103.54 | 109.35 | 107.16 | 1 445 | 10 430 118 | 215
| SIB-24 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| SIB-25 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| STL-24 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| STL-26 EUR | 06.05.2024 18:48:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| SUEK-26 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| SUGB ETF | 08.05.2024 23:50:03 | 1 107.5 | +1 | +0.09% | 1 106.5 | 1 114 | 1 106.5 | 1 115.5 | 1 106.5 | 12 859 | 14 228 536 | 62
| TBEU ETF | 24.02.2023 18:45:01 | 6.405 | +0.005 | +0.08% | 6.4 | 6.43 | 6.24 | 6.445 | 6.325 | 69 249 | 444 242 | 55
| TBIO ETF | 25.02.2022 23:50:03 | 6.79 | +0.089 | +1.33% | 6.701 | 6.09 | 6.09 | 7 | 6.937 | 366 765 | 2 462 252 | 1 194
| TBRU ETF | 08.05.2024 23:50:03 | 5.86 | +0.01 | +0.17% | 5.85 | 5.86 | 5.85 | 5.86 | 5.85 | 5 246 225 | 30 711 690 | 9 042
| TBUY ETF | 02.11.2023 18:45:01 | 6.49 | −1.4 | −17.74% | 7.89 | 7.92 | 5.2 | 8.14 | 6.47 | 167 016 | 1 080 352 | 653
| TCBR ETF | 02.11.2023 18:45:01 | 6.16 | −1.53 | −19.90% | 7.69 | 8.02 | 6.02 | 8.02 | 6.91 | 663 053 | 4 582 740 | 1 265
| TCS perp1 | 08.05.2024 23:50:01 | 102.999 | +0.5978 | +0.58% | 102.4012 | 102.8998 | 102.7058 | 102.999 | 102.9071 | 11 | 1 031 494 | 10
| TCS perp2 | 08.05.2024 23:50:01 | 87.4 | +0.3997 | +0.46% | 87.0003 | 87.7933 | 87.3252 | 87.7933 | 87.4647 | 162 | 12 911 487 | 32
| TDIV ETF | 08.05.2024 23:50:03 | 11.51 | +0.05 | +0.44% | 11.46 | 11.47 | 11.46 | 11.53 | 11.51 | 3 398 909 | 39 105 339 | 10 340
| TECH ETF | 25.02.2022 23:50:03 | 8.576 | −0.01 | −0.12% | 8.586 | 8.55 | 8 | 8.6 | 8.882 | 335 552 | 2 857 605 | 1 219
| TEMS ETF | 02.11.2023 18:45:01 | 6.03 | −1.51 | −20.03% | 7.54 | 7.67 | 5.52 | 7.9 | 6.77 | 603 949 | 4 089 881 | 787
| TEUR ETF | 24.02.2023 18:45:01 | 7.615 | −0.185 | −2.37% | 7.8 | 7.97 | 7.615 | 7.985 | 7.675 | 691 315 | 5 397 698 | 381
| TEUS ETF | 02.11.2023 18:45:01 | 7.93 | −1.08 | −11.99% | 9.01 | 9.63 | 6.4 | 9.63 | 7.98 | 198 913 | 1 586 587 | 1 098
| TFNX ETF | 02.11.2023 18:45:01 | 4 | −0.72 | −15.25% | 4.72 | 5 | 3 | 5 | 3.74 | 678 446 | 2 540 252 | 1 491
| TGLD ETF | 08.05.2024 18:45:01 | 8.62 | +0.02 | +0.23% | 8.6 | 8.61 | 8.59 | 8.64 | 8.61 | 30 000 895 | 258 423 480 | 22 834
| TGRN ETF | 02.11.2023 18:45:01 | 4.81 | −0.81 | −14.41% | 5.62 | 5.68 | 4.5 | 5.82 | 5.08 | 321 317 | 1 633 849 | 1 041
| TIPO ETF | 25.02.2022 23:50:03 | 6.266 | +0.224 | +3.71% | 6.042 | 6.368 | 5.102 | 6.368 | 6.386 | 80 675 | 495 131 | 2 737
| TLCB ETF | 08.05.2024 18:45:01 | 10.99 | +0.09 | +0.83% | 10.9 | 10.93 | 10.92 | 11.01 | 10.97 | 3 001 119 | 32 908 729 | 5 745
| TMON ETF | 08.05.2024 18:45:01 | 111.88 | +0.09 | +0.08% | 111.79 | 111.81 | 111.81 | 111.9 | 111.89 | 20 286 | 2 269 788 | 103
| TMOS ETF | 08.05.2024 23:50:03 | 7.04 | +0.02 | +0.28% | 7.02 | 7.02 | 7.02 | 7.04 | 7.03 | 34 761 104 | 244 402 661 | 110 019
| TPAS ETF | 02.11.2023 18:45:01 | 5.35 | −1.16 | −17.82% | 6.51 | 6.68 | 5 | 6.7 | 6.01 | 702 705 | 4 224 445 | 1 269
| TRAI ETF | 02.11.2023 18:45:01 | 4.5 | −1.49 | −24.87% | 5.99 | 6.31 | 3.59 | 6.31 | 4.21 | 981 226 | 4 127 622 | 1 787
| TRUR ETF | 08.05.2024 18:45:01 | 7.84 | +0.01 | +0.13% | 7.83 | 7.84 | 7.83 | 7.85 | 7.84 | 111 897 735 | 877 071 694 | 897 817
| TSOX ETF | 02.11.2023 18:45:01 | 7.17 | −0.78 | −9.81% | 7.95 | 8.48 | 6.4 | 8.48 | 7.66 | 261 213 | 2 001 811 | 1 206
| TSPX ETF | 24.02.2023 18:45:01 | 7.504 | −0.11 | −1.44% | 7.614 | 7.792 | 7.502 | 7.8 | 7.41 | 361 915 | 2 742 526 | 185
| TSST ETF | 02.11.2023 18:45:01 | 6.38 | −1.79 | −21.91% | 8.17 | 8.64 | 5.4 | 8.64 | 6.64 | 173 215 | 1 150 442 | 791
| TUSD ETF | 24.02.2023 18:45:01 | 7.44 | −0.12 | −1.59% | 7.56 | 7.445 | 7.41 | 7.755 | 7.37 | 73 153 | 548 816 | 82
| URKA-24 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| VEB FIN-25 | 08.05.2024 18:48:21 | 100.0782 | −0.4218 | −0.42% | 100.5 | 100.0782 | 100.0782 | 100.0782 | 100.3015 | 1 | 91 194 | 1
| VEON | 08.05.2024 18:50:02 | 39.45 | −0.15 | −0.38% | 39.6 | 39.55 | 39.2 | 40.05 | 39.45 | 35 120 | 1 385 941 | 116
| VTB Eur | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| Yandex clA | 08.05.2024 23:50:03 | 4 310 | −46 | −1.06% | 4 356 | 4 360 | 4 274 | 4 390 | 4 330.8 | 632 381 | 2 738 788 004 | 42 903
| YUAN ETF | 08.05.2024 18:45:01 | 115.34 | +0.74 | +0.65% | 114.6 | 114.96 | 114.72 | 115.48 | 115.34 | 1 018 | 117 422 | 41
| АБЗ-1 1Р02 | 08.05.2024 18:50:01 | 98.38 | −0.07 | −0.07% | 98.45 | 98.21 | 97.97 | 98.66 | 98.38 | 1 065 | 1 047 739 | 118
| АБЗ-1 1Р03 | 08.05.2024 18:48:35 | 97.4 | −0.01 | −0.01% | 97.41 | 97.41 | 97.12 | 97.5 | 97.38 | 624 | 607 666 | 110
| АБЗ-1 1Р04 | 08.05.2024 18:50:01 | 96.44 | +0.05 | +0.05% | 96.39 | 96.3 | 96.19 | 96.46 | 96.25 | 987 | 949 967 | 105
| АБЗ-1 1Р05 | 08.05.2024 18:50:01 | 95.55 | −0.15 | −0.16% | 95.7 | 95.7 | 95.2 | 95.95 | 95.54 | 5 538 | 5 291 091 | 590
| АбрауДюрсо | 08.05.2024 18:50:02 | 296 | −0.2 | −0.07% | 296.2 | 298 | 296 | 298.6 | 297.2 | 69 210 | 20 575 434 | 816
| АвАгроБ1P1 | 08.05.2024 18:48:41 | N/A | | | 98.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АвАгроБ1P2 | 08.05.2024 18:48:41 | 99.45 | +0.46 | +0.46% | 98.99 | 99.01 | 96.03 | 99.45 | 98.39 | 72 | 70 843 | 14
| АвАгроБ1P3 | 08.05.2024 18:48:35 | N/A | | | 99.17 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Авангрд-ао | 08.05.2024 18:50:02 | 954 | 0 | 0% | 954 | 954 | 952 | 955 | 954 | 1 576 | 1 503 295 | 162
| АВНГРДБ1P2 | 08.05.2024 18:40:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АВТОБФ БП3 | 08.05.2024 18:48:35 | 91.96 | +0.18 | +0.20% | 91.78 | 91.8 | 91.8 | 92.17 | 92.01 | 6 | 5 521 | 6
| АВТОБФ БП4 | 08.05.2024 18:50:01 | 96.79 | +0.1 | +0.10% | 96.69 | 96.68 | 96.64 | 96.79 | 96.7 | 3 | 2 901 | 3
| АВТОДОМ1Р1 | 08.05.2024 18:50:01 | 97.1 | +0.1 | +0.10% | 97 | 97.11 | 96.91 | 97.13 | 97.05 | 1 118 | 1 085 052 | 71
| АВТОДОМ1Р2 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор2Р1 | 08.05.2024 18:50:00 | N/A | | | 198.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор2Р5 | 08.05.2024 18:48:34 | 93.75 | −0.35 | −0.37% | 94.1 | 93.83 | 93.2 | 94 | 93.46 | 698 | 521 868 | 40
| Автодор3Р1 | 08.05.2024 18:50:00 | 88 | −0.13 | −0.15% | 88.13 | 88.16 | 87.86 | 88.23 | 88.01 | 2 196 | 1 729 860 | 53
| Автодор3Р2 | 08.05.2024 18:50:01 | 88.75 | −0.4 | −0.45% | 89.15 | 89.16 | 88.1 | 89.45 | 88.61 | 3 399 | 3 011 747 | 232
| Автодор3Р3 | 08.05.2024 18:48:35 | 91.6 | −0.5 | −0.54% | 92.1 | 91.88 | 91.2 | 92.04 | 91.62 | 2 558 | 2 343 557 | 131
| Автодор4Р1 | 08.05.2024 18:48:35 | 85.89 | −0.08 | −0.09% | 85.97 | 85.99 | 85.8 | 86 | 85.92 | 357 | 306 724 | 31
| Автодор4Р2 | 08.05.2024 18:50:01 | 96.96 | +0.46 | +0.48% | 96.5 | 96.5 | 96.5 | 96.96 | 96.6 | 20 | 19 321 | 8
| Автодор4Р4 | 08.05.2024 18:48:35 | 90.88 | +0.38 | +0.42% | 90.5 | 90.93 | 90.62 | 90.94 | 90.88 | 750 | 681 589 | 25
| Автодор5Р1 | 08.05.2024 18:50:01 | 90.78 | +0.11 | +0.12% | 90.67 | 91.07 | 90.57 | 91.07 | 90.74 | 2 766 | 2 007 792 | 136
| Автодор5Р2 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор5Р3 | 08.05.2024 18:48:35 | 95.3 | −0.13 | −0.14% | 95.43 | 95.44 | 95.21 | 95.44 | 95.36 | 222 | 211 699 | 34
| Автодор5Р4 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Автодор5Р5 | 08.05.2024 18:50:01 | 99.57 | +0.12 | +0.12% | 99.45 | 99.44 | 99.3 | 99.78 | 99.57 | 536 | 533 688 | 79
| Автодор5Р6 | 08.05.2024 18:50:02 | N/A | | | 114 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АВТООТД Б1 | 08.05.2024 18:50:02 | 100.08 | −0.04 | −0.04% | 100.12 | 100.12 | 100 | 100.16 | 100.08 | 4 949 | 4 952 952 | 347
| АГТК БО-01 | 08.05.2024 18:48:35 | 98.63 | −0.01 | −0.01% | 98.64 | 99.23 | 98.37 | 99.23 | 98.55 | 212 | 208 936 | 72
| АГТК БО-02 | 08.05.2024 18:50:01 | 95.93 | +0.13 | +0.14% | 95.8 | 95.72 | 95.7 | 96.52 | 95.8 | 158 | 151 363 | 40
| АГТК БО-03 | 08.05.2024 18:48:35 | 99.07 | +0.13 | +0.13% | 98.94 | 99.13 | 98.45 | 99.15 | 98.72 | 673 | 664 399 | 84
| АГТК БО-04 | 08.05.2024 18:50:02 | 99.5 | −0.12 | −0.12% | 99.62 | 99.62 | 99.3 | 99.75 | 99.5 | 699 | 695 495 | 90
| АГТК БО-05 | 08.05.2024 18:50:02 | 99.58 | −0.08 | −0.08% | 99.66 | 99.97 | 99.57 | 99.97 | 99.67 | 646 | 643 840 | 72
| АЗБУКАВКП1 | 08.05.2024 18:48:34 | 99.02 | −0.11 | −0.11% | 99.13 | 98.86 | 98.86 | 99.42 | 99.2 | 1 011 | 1 002 872 | 85
| АЗБУКАВКП2 | 08.05.2024 18:45:47 | 94.2 | −0.03 | −0.03% | 94.23 | 94.18 | 94.13 | 94.5 | 94.31 | 3 045 | 2 871 706 | 58
| Азимут 01 | 07.07.2023 18:48:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АйДиКоле01 | 08.05.2024 18:50:01 | 98.99 | 0 | 0% | 98.99 | 99.06 | 98.71 | 99.08 | 98.9 | 267 | 264 052 | 39
| АйДиКоле02 | 08.05.2024 18:48:35 | 99.9 | +0.16 | +0.16% | 99.74 | 99.72 | 99.69 | 99.94 | 99.76 | 509 | 507 782 | 37
| АйДиКоле03 | 08.05.2024 18:50:01 | 95.49 | −0.01 | −0.01% | 95.5 | 95.48 | 95.29 | 95.49 | 95.31 | 176 | 167 743 | 10
| АйДиКоле04 | 08.05.2024 18:49:14 | 98.22 | −0.02 | −0.02% | 98.24 | 98.35 | 98.21 | 98.38 | 98.33 | 21 | 20 649 | 9
| АйДиКоле05 | 08.05.2024 18:50:01 | 99 | +0.01 | +0.01% | 98.99 | 98.98 | 98.98 | 99 | 99 | 111 | 109 889 | 4
| АйДиКоле06 | 08.05.2024 18:50:01 | 99.48 | −0.02 | −0.02% | 99.5 | 99.53 | 99.3 | 99.55 | 99.45 | 8 368 | 8 322 383 | 606
| АИЖК14-2А3 | 08.05.2024 18:40:02 | N/A | | | 125.23 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АкБрс-Инв | 23.01.2023 15:12:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АкБрс-Прсп | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| АквилонЛP1 | 08.05.2024 18:48:35 | 99.09 | −0.12 | −0.12% | 99.21 | 98.66 | 98.66 | 99.11 | 99.09 | 54 | 40 131 | 13
| АквилонЛP2 | 08.05.2024 18:48:35 | 95.72 | −0.22 | −0.23% | 95.94 | 95.97 | 95.69 | 96.05 | 95.9 | 120 | 115 085 | 21
| АквилонЛP3 | 08.05.2024 18:50:01 | 99.44 | −0.06 | −0.06% | 99.5 | 99.5 | 99.24 | 99.5 | 99.48 | 305 | 279 133 | 48
| Акрон | 08.05.2024 18:50:02 | 16 892 | +92 | +0.55% | 16 800 | 16 812 | 16 796 | 17 138 | 16 852 | 2 428 | 40 914 318 | 660
| Акрон Б1P1 | 08.05.2024 18:50:00 | 80.64 | +0.02 | +0.02% | 80.62 | 80.64 | 80.64 | 80.64 | 80.64 | 1 | 806 | 1
| Акрон Б1P2 | 08.05.2024 18:50:00 | 86.5 | +0.01 | +0.01% | 86.49 | 86.49 | 86.49 | 86.5 | 86.49 | 10 | 8 649 | 3
| АкцииРоста | 07.11.2023 23:50:03 | 334 | −39 | −10.46% | 373 | 370 | 333 | 400 | 352 | 840 | 295 822 | 140
| АЛРОСА ао | 08.05.2024 23:50:03 | 78.11 | +0.99 | +1.28% | 77.12 | 77.18 | 77.12 | 78.24 | 77.75 | 6 638 980 | 516 296 309 | 18 638
| АЛРОСА Б03 | 08.05.2024 18:50:00 | 93.75 | −0.25 | −0.27% | 94 | 94.3 | 93.65 | 94.34 | 93.96 | 48 | 45 100 | 17
| АЛРОСА Б04 | 08.05.2024 18:50:00 | 96 | +0.02 | +0.02% | 95.98 | 95.98 | 95.01 | 96 | 95.01 | 11 | 10 549 | 7
| АЛРОСА Б05 | 08.05.2024 18:50:00 | 95.79 | +0.01 | +0.01% | 95.78 | 95.78 | 95.78 | 95.79 | 95.79 | 2 | 1 916 | 2
| АЛРОСА Б06 | 08.05.2024 18:50:00 | 95.35 | −0.22 | −0.23% | 95.57 | 95.21 | 95.21 | 95.35 | 95.32 | 5 | 4 766 | 5
| АЛРОСА Б07 | 08.05.2024 18:50:00 | 91.98 | −0.06 | −0.07% | 92.04 | 92.04 | 91.12 | 92.13 | 91.9 | 296 | 272 017 | 54
| Альта | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФА БО39 | 08.05.2024 18:48:41 | 97.45 | −0.03 | −0.03% | 97.48 | 97.7 | 97.34 | 97.7 | 97.59 | 15 | 14 639 | 6
| АЛЬФА БО40 | 08.05.2024 18:50:00 | 98.17 | +0.61 | +0.63% | 97.56 | 97.95 | 97.95 | 98.74 | 98.01 | 20 | 19 602 | 9
| АЛЬФАБ ЗО1 | 08.05.2024 23:50:01 | N/A | | | 92.28 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ ЗО2 | 08.05.2024 23:50:01 | 92.5 | +0.5 | +0.54% | 92 | 92.5 | 92.5 | 92.5 | 92.5 | 1 | 92 500 | 1
| АЛЬФАБ1Р04 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р11 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р13 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р5 | 08.05.2024 18:50:01 | N/A | | | 102.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р6 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ1Р7 | 08.05.2024 18:50:01 | 100.27 | +0.01 | +0.01% | 100.26 | 100.07 | 100.05 | 100.28 | 100.21 | 578 | 579 236 | 47
| АЛЬФАБ1Р9 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ2Р12 | 08.05.2024 18:50:01 | 99.41 | −0.02 | −0.02% | 99.43 | 99.52 | 99.31 | 99.52 | 99.48 | 1 617 | 1 608 547 | 41
| АЛЬФАБ2Р13 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ2Р17 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАБ2Р18 | 08.05.2024 18:50:01 | 96.7 | −0.05 | −0.05% | 96.75 | 96.77 | 96.57 | 96.84 | 96.74 | 2 726 | 2 637 118 | 43
| АЛЬФАБ2Р21 | 08.05.2024 18:50:01 | 95.99 | +0.24 | +0.25% | 95.75 | 95.96 | 95.79 | 95.99 | 95.98 | 112 | 107 495 | 19
| АЛЬФАБ2Р22 | 08.05.2024 18:50:01 | 95.8 | +0.1 | +0.10% | 95.7 | 96.09 | 95.6 | 96.09 | 95.87 | 241 | 231 053 | 45
| АЛЬФАБ2Р23 | 08.05.2024 18:50:01 | 92.71 | −0.09 | −0.10% | 92.8 | 92.61 | 92.61 | 92.96 | 92.79 | 282 | 261 669 | 30
| АЛЬФАБ2Р24 | 08.05.2024 18:50:01 | 93.4 | +0.06 | +0.06% | 93.34 | 93.89 | 93.37 | 93.89 | 93.61 | 227 | 212 491 | 22
| АЛЬФАБ2Р25 | 08.05.2024 18:50:01 | 99.38 | +0.25 | +0.25% | 99.13 | 99.29 | 99.13 | 99.38 | 99.35 | 396 | 393 413 | 14
| АЛЬФАБ2Р26 | 08.05.2024 18:50:01 | 100.4 | 0 | 0% | 100.4 | 100.41 | 100.39 | 100.47 | 100.41 | 129 | 129 531 | 24
| АЛЬФАБ2Р29 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АльфаБО-13 | 08.05.2024 18:49:00 | 98.38 | −0.01 | −0.01% | 98.39 | 98.38 | 98.38 | 98.38 | 98.38 | 1 | 984 | 1
| АльфаБО-15 | 08.05.2024 18:40:02 | N/A | | | 102.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АльфаБО-18 | 08.05.2024 18:50:00 | 95.99 | −0.11 | −0.11% | 96.1 | 95.68 | 95.68 | 96.75 | 96.26 | 191 | 183 862 | 38
| АльфаБО-20 | 08.05.2024 18:50:00 | 100 | +0.1 | +0.10% | 99.9 | 98.31 | 98.31 | 100 | 99.83 | 11 | 10 981 | 5
| АльфаБО-21 | 08.05.2024 18:50:00 | 98.92 | +0.42 | +0.43% | 98.5 | 98.51 | 98.5 | 98.92 | 98.58 | 32 | 31 545 | 9
| АЛЬФА-БС01 | 08.05.2024 18:40:02 | N/A | | | 88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АЛЬФАДОН01 | 08.05.2024 18:50:01 | 100.56 | −0.03 | −0.03% | 100.59 | 100.61 | 100.41 | 100.61 | 100.49 | 517 | 519 550 | 90
| АЛЬФАЗО400 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| АЛЬЯНС 1P1 | 08.05.2024 18:48:35 | 95.13 | +0.34 | +0.36% | 94.79 | 94.76 | 94.75 | 95.47 | 94.91 | 573 | 543 848 | 90
| АЛЬЯНС 1P2 | 08.05.2024 18:50:01 | 96.33 | +0.02 | +0.02% | 96.31 | 96.37 | 96.1 | 96.37 | 96.3 | 71 | 68 370 | 23
| АЛЬЯНС 1P3 | 08.05.2024 18:48:36 | 100.04 | −0.08 | −0.08% | 100.12 | 100.11 | 99.1 | 100.24 | 100.08 | 5 841 | 5 845 686 | 310
| АЛЬЯНС 1P4 | 08.05.2024 18:50:01 | 100.37 | +0.02 | +0.02% | 100.35 | 100.39 | 100 | 100.41 | 100.21 | 3 963 | 3 971 174 | 559
| Аннапурна | 08.05.2024 18:50:04 | N/A | | | 18 820 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Аполлакс01 | 08.05.2024 18:50:02 | 102.22 | 0 | 0% | 102.22 | 102.18 | 102 | 102.29 | 102.2 | 3 292 | 3 364 454 | 409
| АПРИФП 05 | 08.05.2024 18:50:01 | 93.84 | +0.04 | +0.04% | 93.8 | 93.76 | 93.69 | 93.84 | 93.78 | 315 | 295 399 | 35
| АПРИФП 2Р1 | 08.05.2024 18:50:01 | 101.92 | −0.31 | −0.30% | 102.23 | 102.24 | 101.76 | 102.28 | 102.07 | 1 833 | 1 870 938 | 322
| АПРИФП 2Р2 | 08.05.2024 18:50:01 | 98.2 | −0.08 | −0.08% | 98.28 | 98.29 | 98.16 | 98.4 | 98.28 | 1 628 | 1 599 980 | 213
| АПРИФП 2Р3 | 08.05.2024 18:50:01 | 100.36 | +0.04 | +0.04% | 100.32 | 100.32 | 100.1 | 100.4 | 100.32 | 2 341 | 2 348 589 | 279
| АПРИФП 2Р4 | 08.05.2024 18:48:35 | 108.44 | +0.15 | +0.14% | 108.29 | 108.23 | 107.88 | 114.73 | 109.38 | 6 259 | 6 846 297 | 412
| АПРИФП БП5 | 08.05.2024 18:50:01 | 99.86 | −0.01 | −0.01% | 99.87 | 99.87 | 99.71 | 99.95 | 99.85 | 639 | 638 039 | 65
| Апт36,61P1 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Апт36,62P1 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Аптеки36и6 | 08.05.2024 18:50:02 | 13.95 | −0.15 | −1.06% | 14.1 | 14.102 | 13.9 | 14.16 | 14.016 | 1 549 270 | 21 713 045 | 4 310
| АРАГОН БП1 | 08.05.2024 18:40:02 | N/A | | | 102.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРАГОН БП2 | 08.05.2024 18:40:02 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРАГОН об | 08.05.2024 18:50:02 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| АРЕНЗА1Р01 | 08.05.2024 18:50:01 | 97.45 | +0.14 | +0.14% | 97.31 | 97.32 | 97.3 | 97.94 | 97.59 | 222 | 194 994 | 89
| АРЕНЗА1Р02 | 08.05.2024 18:50:01 | 95.35 | −0.13 | −0.14% | 95.48 | 95.48 | 94.07 | 95.5 | 94.96 | 703 | 667 535 | 107
| АРЕНЗА1Р03 | 08.05.2024 18:50:01 | 97.79 | −0.43 | −0.44% | 98.22 | 98.6 | 96.77 | 98.6 | 97.51 | 513 | 500 227 | 79
| АРЕНЗА1Р04 | 08.05.2024 18:50:01 | 100.78 | +0.78 | +0.78% | 100 | 100.29 | 99.51 | 101 | 100.05 | 980 | 980 446 | 60
| АРЕНЗАПРО1 | 08.05.2024 18:48:35 | 99.25 | +0.16 | +0.16% | 99.09 | 99.01 | 99 | 99.45 | 99.25 | 69 | 20 545 | 24
| АрлифтБО01 | 08.05.2024 18:50:02 | 100.63 | −0.37 | −0.37% | 101 | 101.07 | 100.4 | 101.07 | 100.67 | 6 070 | 6 110 629 | 301
| Арсагера | 08.05.2024 18:50:02 | 15.48 | −0.04 | −0.26% | 15.52 | 15.73 | 15.36 | 15.74 | 15.49 | 146 100 | 2 263 559 | 289
| АрсагераФА | 08.05.2024 18:45:01 | 17 750 | −170 | −0.95% | 17 920 | 17 820 | 17 750 | 17 840 | 17 770 | 87 | 1 545 860 | 25
| АрсКР1.55 | 08.05.2024 18:45:01 | 2 243.5 | | | N/A | 2 244.5 | 2 243.5 | 2 244.5 | 2 244 | 348 | 780 836 | 10
| Артгн БО01 | 08.05.2024 18:50:01 | 88.46 | −2.47 | −2.72% | 90.93 | 90.51 | 88.46 | 91.13 | 88.62 | 3 994 | 3 539 456 | 117
| АСВ 1Р01 | 08.05.2024 18:48:35 | 95.02 | −0.17 | −0.18% | 95.19 | 95.24 | 94.83 | 95.49 | 95.03 | 600 | 570 155 | 56
| АСВ 1Р02 | 08.05.2024 18:50:02 | 99.95 | 0 | 0% | 99.95 | 99.95 | 99.88 | 99.97 | 99.92 | 6 110 | 6 105 370 | 267
| АСКО ао | 02.12.2021 18:50:05 | 3.58 | −0.32 | −8.21% | 3.9 | 3.98 | 3.32 | 3.98 | 3.64 | 3 665 500 | 13 317 630 | 2 020
| АСПЭКДом01 | 08.05.2024 18:50:01 | 98.45 | +0.19 | +0.19% | 98.26 | 98.43 | 97.83 | 98.58 | 98.25 | 1 839 | 1 355 090 | 61
| Астра ао | 08.05.2024 23:50:03 | 616.8 | −0.45 | −0.07% | 617.25 | 617.8 | 615.2 | 621.75 | 618.15 | 281 094 | 173 757 920 | 12 502
| АстрЭнСб | 08.05.2024 18:48:56 | 3.02 | +0.015 | +0.50% | 3.005 | 2.995 | 2.98 | 3.105 | 3.03 | 1 327 000 | 4 022 580 | 349
| АТОМ БП01 | 08.05.2024 18:50:01 | 88.13 | +0.27 | +0.31% | 87.86 | 87.98 | 87.8 | 88.27 | 88.1 | 82 | 72 240 | 17
| Атомстр 01 | 08.05.2024 18:50:00 | 97.35 | −0.03 | −0.03% | 97.38 | 97.4 | 96.46 | 97.4 | 97.15 | 116 | 112 694 | 32
| Атомэнпр01 | 08.05.2024 18:48:35 | 88.55 | 0 | 0% | 88.55 | 88.86 | 88.38 | 88.86 | 88.53 | 71 | 62 856 | 26
| Атомэнпр02 | 08.05.2024 18:50:01 | 92.8 | −0.19 | −0.20% | 92.99 | 93.42 | 92.77 | 93.44 | 92.92 | 173 | 160 758 | 40
| АФАНСБО-01 | 08.05.2024 18:50:01 | 99.99 | +0.13 | +0.13% | 99.86 | 99.87 | 99.87 | 99.99 | 99.95 | 216 | 215 881 | 42
| АФБАНК1Р10 | 08.05.2024 18:48:35 | 93.82 | −0.04 | −0.04% | 93.86 | 93.86 | 93.5 | 93.86 | 93.73 | 103 | 96 541 | 18
| АФБАНК1Р11 | 08.05.2024 18:50:01 | 101.32 | +0.14 | +0.14% | 101.18 | 101.44 | 101.21 | 101.45 | 101.33 | 8 848 | 8 966 055 | 228
| АФиБАНК1Р9 | 08.05.2024 18:48:35 | 97.31 | 0 | 0% | 97.31 | 97.36 | 96.4 | 97.36 | 96.66 | 746 | 721 060 | 86
| АшинМЗ БО1 | 08.05.2024 18:50:00 | 99.99 | +0.17 | +0.17% | 99.82 | 99.99 | 99.8 | 99.99 | 99.95 | 89 | 88 953 | 11
| АшинскийМЗ | 08.05.2024 18:50:02 | 68.1 | +0.74 | +1.10% | 67.36 | 67.02 | 67.02 | 68.74 | 68.22 | 252 800 | 17 247 492 | 726
| Аэрофл БО1 | 08.05.2024 18:50:01 | 88.06 | −0.07 | −0.08% | 88.13 | 88.19 | 87.9 | 88.29 | 88.12 | 2 188 | 1 928 012 | 251
| Аэрофлот | 08.05.2024 23:50:03 | 50.23 | +0.66 | +1.33% | 49.57 | 49.74 | 49.53 | 50.68 | 50.27 | 11 624 320 | 584 347 122 | 16 638
| Аэрфью2Р01 | 08.05.2024 18:48:35 | 97.74 | +0.09 | +0.09% | 97.65 | 97.48 | 97.39 | 97.74 | 97.53 | 218 | 212 618 | 32
| Аэрфью2Р02 | 08.05.2024 18:50:01 | 100.77 | +0.47 | +0.47% | 100.3 | 100.62 | 100.1 | 100.87 | 100.45 | 1 444 | 1 450 464 | 128
| БалтЛизБП1 | 08.05.2024 18:50:02 | 100.1 | 0 | 0% | 100.1 | 100.13 | 100 | 100.14 | 100.04 | 66 632 | 66 661 076 | 685
| БалтЛизБП3 | 08.05.2024 18:50:00 | 98.3 | −0.04 | −0.04% | 98.34 | 98.35 | 97.93 | 98.38 | 98.16 | 1 321 | 162 083 | 117
| БалтЛизБП4 | 08.05.2024 18:50:01 | 98.69 | −0.01 | −0.01% | 98.7 | 98.7 | 98.46 | 98.83 | 98.61 | 2 321 | 778 194 | 72
| БалтЛизБП5 | 18.03.2024 18:50:01 | N/A | | | 133.64 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БалтЛизБП6 | 08.05.2024 18:50:01 | 95.14 | −0.01 | −0.01% | 95.15 | 94.41 | 94.41 | 95.17 | 94.98 | 2 192 | 2 081 928 | 168
| БалтЛизБП7 | 08.05.2024 18:50:01 | 94.4 | +0.01 | +0.01% | 94.39 | 94.03 | 94.03 | 94.4 | 94.26 | 33 | 31 105 | 9
| БалтЛизБП8 | 08.05.2024 18:50:01 | 94.09 | +0.06 | +0.06% | 94.03 | 94.05 | 93.92 | 94.37 | 94.09 | 2 488 | 2 340 996 | 274
| БалтЛизБП9 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БанкДОМ1P1 | 08.05.2024 18:48:35 | 96.72 | +0.52 | +0.54% | 96.2 | 96.69 | 96.11 | 96.72 | 96.38 | 29 | 27 951 | 13
| БашИнСв ап | 08.05.2024 18:50:02 | 14.49 | −0.01 | −0.07% | 14.5 | 14.49 | 14.38 | 14.67 | 14.5 | 38 000 | 550 854 | 86
| Башкорт20 | 08.05.2024 18:50:00 | 92.42 | −0.04 | −0.04% | 92.46 | 91.77 | 91.77 | 93.16 | 92.42 | 33 | 21 348 | 22
| Башкорт21 | 08.05.2024 18:50:01 | 91.98 | −0.23 | −0.25% | 92.21 | 92.26 | 91.96 | 92.28 | 92.2 | 13 | 11 986 | 8
| Башкорт23 | 08.05.2024 18:48:35 | 91.97 | −0.1 | −0.11% | 92.07 | 92.09 | 91.97 | 92.23 | 92.2 | 53 | 48 864 | 16
| Башнефт ао | 08.05.2024 23:50:03 | 3 359.5 | +8 | +0.24% | 3 351.5 | 3 353.5 | 3 345 | 3 404.5 | 3 377.5 | 16 093 | 54 352 438 | 1 497
| Башнефт ап | 08.05.2024 23:50:03 | 2 386 | +15 | +0.63% | 2 371 | 2 376 | 2 372 | 2 398 | 2 386 | 207 310 | 494 647 242 | 9 716
| БашнфБ1P1R | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО10 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО2 | 03.05.2024 18:48:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО3 | 02.05.2024 18:50:00 | 101 | | | N/A | 101 | 101 | 101 | 101 | 7 | 7 070 | 7
| БашнфтБО4 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО5 | 07.05.2024 18:40:02 | N/A | | | 102.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО7 | 02.05.2024 18:48:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БашнфтБО8 | 08.05.2024 18:50:00 | 96.6 | −0.78 | −0.80% | 97.38 | 97.34 | 96.21 | 97.39 | 96.55 | 398 | 384 278 | 65
| БашнфтБО9 | 29.04.2024 18:40:01 | N/A | | | 106.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БДеньг-2P2 | 08.05.2024 18:48:41 | 95.5 | −0.07 | −0.07% | 95.57 | 95.62 | 95.18 | 95.62 | 95.5 | 705 | 673 263 | 62
| БДеньг-2P3 | 08.05.2024 18:46:00 | 94.45 | −0.15 | −0.16% | 94.6 | 94.59 | 94.42 | 94.59 | 94.53 | 1 067 | 1 008 610 | 109
| БДеньг-2P4 | 08.05.2024 18:45:25 | 102.33 | +0.15 | +0.15% | 102.18 | 102.18 | 102.18 | 102.5 | 102.31 | 1 975 | 2 020 721 | 174
| БДеньг-2P5 | 08.05.2024 18:50:02 | 101.29 | 0 | 0% | 101.29 | 101.29 | 101.06 | 101.3 | 101.2 | 1 323 | 1 338 872 | 160
| БДеньги-03 | 08.05.2024 18:48:41 | 101.29 | −0.11 | −0.11% | 101.4 | 101.46 | 100.26 | 101.46 | 101.08 | 140 | 141 512 | 25
| БДеньг-Ю01 | 08.05.2024 18:48:41 | 100.0199 | +0.5199 | +0.52% | 99.5 | 101.1997 | 99.2902 | 101.1997 | 99.8096 | 6 | 7 541 | 5
| Беларусь07 | 08.05.2024 18:50:00 | 93.02 | +0.39 | +0.42% | 92.63 | 92.91 | 92.4 | 93.1 | 92.87 | 3 010 | 2 795 326 | 428
| БелгОб2017 | 08.05.2024 18:50:00 | 99.63 | +0.13 | +0.13% | 99.5 | 100.04 | 99.39 | 100.05 | 99.63 | 206 | 25 656 | 45
| БелОб34012 | 08.05.2024 18:50:00 | 98.6 | 0 | 0% | 98.6 | 98.58 | 98.31 | 98.61 | 98.51 | 62 | 15 270 | 17
| БелОб34013 | 08.05.2024 18:50:00 | 97.4 | −0.02 | −0.02% | 97.42 | 97.42 | 97.4 | 97.42 | 97.41 | 3 | 731 | 3
| БелОб34014 | 08.05.2024 18:48:34 | 95.06 | +0.27 | +0.28% | 94.79 | 94.98 | 94.7 | 95.06 | 95 | 35 | 24 937 | 14
| БелОб34015 | 08.05.2024 18:48:34 | N/A | | | 95.54 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БелОб34016 | 08.05.2024 18:50:00 | 97.04 | −0.2 | −0.21% | 97.24 | 96.97 | 96.97 | 97.25 | 97.24 | 212 | 70 090 | 8
| Белон ао | 08.05.2024 18:50:02 | 28.925 | −0.245 | −0.84% | 29.17 | 29.4 | 28.92 | 29.4 | 29.1 | 836 800 | 24 352 260 | 1 123
| БизНед 1Р1 | 08.05.2024 18:48:35 | 98.15 | 0 | 0% | 98.15 | 98.15 | 98.13 | 98.15 | 98.13 | 633 | 248 469 | 50
| БизНед 1Р2 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БинФарм1P1 | 08.05.2024 18:50:01 | 98.99 | −0.09 | −0.09% | 99.08 | 98.44 | 98.44 | 99.05 | 98.87 | 71 | 70 195 | 25
| БинФарм1P2 | 08.05.2024 18:50:01 | 98.84 | −0.08 | −0.08% | 98.92 | 98.78 | 98.6 | 98.95 | 98.73 | 3 668 | 3 621 269 | 45
| БинФарм1P3 | 08.05.2024 18:48:35 | 101.09 | 0 | 0% | 101.09 | 101.09 | 100.93 | 101.1 | 101.08 | 1 956 | 1 977 040 | 49
| БифТек1P1 | 08.05.2024 18:50:01 | 99.59 | −0.01 | −0.01% | 99.6 | 99.48 | 99.48 | 99.6 | 99.53 | 256 | 254 786 | 39
| БКС Миррес | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| БКС Основа | 08.05.2024 23:50:02 | 309.6 | +0.6 | +0.19% | 309 | 309 | 309 | 310.8 | 309.6 | 3 854 | 1 193 133 | 302
| БКС РосАкц | 08.05.2024 23:50:02 | 5.68 | +0.03 | +0.53% | 5.65 | 5.64 | 5.63 | 5.69 | 5.67 | 3 522 450 | 19 979 611 | 969
| БКС РосЕвр | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| БКСXXIIвек | 07.11.2023 23:50:03 | 338.6 | +8.6 | +2.61% | 330 | 363.8 | 280 | 419.6 | 332 | 592 | 196 600 | 161
| БКСБ1Р-01 | 08.05.2024 18:50:01 | 92.1 | +0.9 | +0.99% | 91.2 | 91.12 | 91.12 | 92.11 | 91.69 | 752 | 689 511 | 20
| БКСБ1Р-02 | 08.05.2024 18:50:01 | N/A | | | 94.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-03 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-05 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-06 | 29.04.2024 18:40:03 | N/A | | | 127.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-07 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-08 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-09 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСБ1Р-10 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| БКСВостЗап | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| БКСДрагМет | 07.11.2023 23:50:03 | 148.5 | −44.5 | −23.06% | 193 | 189 | 122.5 | 194 | 163.5 | 10 793 | 1 762 534 | 261
| БКСИмперия | 07.11.2023 23:50:03 | 210 | −87.6 | −29.44% | 297.6 | 304.8 | 176 | 393.8 | 224.2 | 10 542 | 2 364 131 | 506
| БКСИнновац | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| БКСКапитал | 08.05.2024 23:50:02 | 644 | +0.4 | +0.06% | 643.6 | 643.4 | 640.2 | 644.6 | 643.4 | 46 198 | 29 724 529 | 328
| БКСПерспек | 07.11.2023 23:50:03 | 292 | −17 | −5.50% | 309 | 308.8 | 280 | 355.6 | 332.8 | 2 355 | 783 867 | 213
| БКСФундВыб | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| БКСЦифрГал | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| БорецК1Р01 | 08.05.2024 18:45:29 | 93.22 | −0.03 | −0.03% | 93.25 | 93.27 | 93 | 93.32 | 93.16 | 3 357 | 3 127 472 | 321
| БорецК1Р02 | 08.05.2024 18:48:35 | 101.19 | 0 | 0% | 101.19 | 101.28 | 101.07 | 101.28 | 101.16 | 2 760 | 2 792 030 | 69
| БорецКЗО26 | 08.05.2024 23:50:01 | 99.4871 | +0.4872 | +0.49% | 98.9999 | 98.9987 | 98.9987 | 99.49 | 99.1331 | 246 | 22 221 948 | 64
| Боржоми1Р2 | 08.05.2024 18:50:01 | 100.87 | +0.03 | +0.03% | 100.84 | 100.96 | 100.69 | 100.96 | 100.88 | 46 | 46 405 | 15
| БрайтФ БП1 | 08.05.2024 18:50:00 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Брус 2P01 | 08.05.2024 18:50:01 | 96.78 | −0.21 | −0.22% | 96.99 | 97.9 | 96.14 | 97.9 | 96.89 | 5 446 | 5 276 531 | 296
| Брус 2P02 | 08.05.2024 18:50:01 | 100.1 | 0 | 0% | 100.1 | 100.1 | 99.93 | 100.15 | 100.06 | 49 050 | 49 077 052 | 1 676
| БСК 1Р-02 | 08.05.2024 18:50:00 | 93.34 | −0.28 | −0.30% | 93.62 | 93.51 | 93.34 | 93.62 | 93.55 | 390 | 364 854 | 43
| БСК 1Р-03 | 08.05.2024 18:50:01 | 92.7 | +0.06 | +0.06% | 92.64 | 92.67 | 92.43 | 92.7 | 92.66 | 189 | 175 120 | 32
| БСП ао | 08.05.2024 23:50:03 | 327.29 | −1.72 | −0.52% | 329.01 | 328 | 326 | 332.55 | 328.78 | 1 984 570 | 652 481 226 | 15 893
| БСП ап | 08.05.2024 18:50:02 | 52.95 | +0.15 | +0.28% | 52.8 | 52.95 | 52.85 | 53.55 | 53.1 | 95 100 | 5 050 460 | 173
| БурЗолото | 08.05.2024 18:50:02 | 2 285 | −40 | −1.72% | 2 325 | 2 310 | 2 233 | 2 319 | 2 262 | 8 327 | 18 836 169 | 1 491
| БЭЛТИ БОП2 | 08.05.2024 18:50:02 | 99.2 | +0.09 | +0.09% | 99.11 | 99.05 | 99.05 | 99.22 | 99.16 | 76 | 11 530 | 30
| БЭЛТИ БОП3 | 08.05.2024 18:50:02 | 95.24 | −0.18 | −0.19% | 95.42 | 94.67 | 94.66 | 95.35 | 95.15 | 16 | 7 916 | 14
| БЭЛТИ БОП4 | 08.05.2024 18:48:41 | 90.83 | +0.03 | +0.03% | 90.8 | 90.82 | 90.6 | 90.87 | 90.82 | 120 | 87 732 | 48
| БЭЛТИ БОП5 | 08.05.2024 18:50:02 | 96.24 | −0.48 | −0.50% | 96.72 | 96.19 | 95.58 | 96.25 | 96.1 | 224 | 172 211 | 41
| БЭЛТИ БОП6 | 08.05.2024 18:48:41 | 99.76 | −0.29 | −0.29% | 100.05 | 99.97 | 99.62 | 100.06 | 100.02 | 165 | 165 035 | 36
| Варьеган | 08.05.2024 18:50:02 | 3 874 | +54 | +1.41% | 3 820 | 3 802 | 3 770 | 4 050 | 3 922 | 1 748 | 6 855 976 | 454
| Варьеган-п | 08.05.2024 18:50:02 | 2 798 | +3 | +0.11% | 2 795 | 2 792 | 2 772 | 2 865 | 2 808 | 1 841 | 5 169 721 | 182
| ВБРР 1P-04 | 08.05.2024 18:50:00 | 98.32 | +0.02 | +0.02% | 98.3 | 98.3 | 98.3 | 98.32 | 98.31 | 7 | 6 881 | 2
| ВБРР 1P-05 | 08.05.2024 18:40:03 | N/A | | | 106.63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВертолетБ1 | 08.05.2024 18:50:00 | N/A | | | 109.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВертолетБ3 | 08.05.2024 18:50:00 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВертолетБ4 | 08.05.2024 18:48:41 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВИС Ф БП01 | 08.05.2024 18:50:00 | 99.24 | +0.01 | +0.01% | 99.23 | 99.01 | 98.94 | 99.31 | 99.08 | 1 466 | 1 452 560 | 152
| ВИС Ф БП03 | 08.05.2024 18:48:35 | 94.67 | +0.2 | +0.21% | 94.47 | 94.47 | 94.2 | 94.75 | 94.63 | 1 033 | 977 547 | 161
| ВИС Ф БП04 | 08.05.2024 18:50:01 | 93.8 | +0.07 | +0.07% | 93.73 | 93.83 | 93.56 | 93.83 | 93.73 | 3 039 | 2 848 528 | 423
| ВИС Ф БП05 | 08.05.2024 18:50:01 | 99.5 | −0.3 | −0.30% | 99.8 | 99.79 | 99.35 | 99.9 | 99.71 | 4 500 | 4 486 843 | 323
| ВитаЛ 1Р01 | 08.05.2024 18:48:35 | 98.95 | +0.11 | +0.11% | 98.84 | 98.43 | 98.32 | 98.95 | 98.74 | 61 | 60 229 | 16
| ВитаЛ 1Р02 | 08.05.2024 18:50:00 | 96.12 | −0.01 | −0.01% | 96.13 | 96.12 | 96 | 96.12 | 96.11 | 332 | 319 098 | 33
| ВитаЛ 1Р03 | 08.05.2024 18:50:01 | 99.5 | +0.05 | +0.05% | 99.45 | 99.58 | 99.48 | 99.61 | 99.5 | 2 648 | 2 634 854 | 49
| ВлгОб35007 | 08.05.2024 18:48:41 | 99.5 | −0.02 | −0.02% | 99.52 | 99.52 | 99.46 | 99.72 | 99.55 | 764 | 228 168 | 56
| ВолгЭнСб | 08.05.2024 18:45:18 | 19.24 | −0.28 | −1.43% | 19.52 | 19.52 | 19.24 | 19.54 | 19.4 | 40 000 | 776 140 | 25
| ВолгЭнСб-п | 08.05.2024 18:45:47 | 12.44 | −0.2 | −1.58% | 12.64 | 12.8 | 12.44 | 12.96 | 12.6 | 73 000 | 919 560 | 48
| ВсИнстр1Р1 | 08.05.2024 18:48:36 | 103.35 | −0.12 | −0.12% | 103.47 | 103.47 | 103.14 | 103.87 | 103.25 | 943 | 973 673 | 95
| ВсИнстрБО4 | 08.05.2024 18:50:01 | 99.85 | +0.05 | +0.05% | 99.8 | 99.62 | 99.62 | 99.85 | 99.85 | 1 782 | 1 779 313 | 28
| ВСК 1P-01R | 08.05.2024 18:50:00 | 87.3 | 0 | 0% | 87.3 | 87.3 | 87.29 | 87.3 | 87.3 | 10 686 | 9 328 878 | 36
| ВСК 1P-02R | 08.05.2024 18:48:35 | 89.9 | +0.4 | +0.45% | 89.5 | 89.87 | 89.07 | 89.9 | 89.73 | 48 | 43 072 | 17
| ВСК 1P-03R | 08.05.2024 18:50:01 | 89.13 | +0.24 | +0.27% | 88.89 | 89.04 | 88.83 | 89.17 | 88.9 | 866 | 769 864 | 90
| ВСК 1P-04R | 08.05.2024 18:48:35 | 90.2 | −0.25 | −0.28% | 90.45 | 90.64 | 90.17 | 90.64 | 90.3 | 1 271 | 1 147 669 | 185
| ВСМПО-АВСМ | 08.05.2024 23:50:03 | 39 480 | −280 | −0.70% | 39 760 | 39 940 | 39 400 | 39 940 | 39 640 | 528 | 20 927 480 | 396
| ВТБ ао | 08.05.2024 23:50:03 | 0.023045 | +0.000005 | +0.02% | 0.02304 | 0.023125 | 0.02303 | 0.023175 | 0.0231 | 30 755 750 000 | 710 396 997 | 26 420
| ВТБ Б1-137 | 08.05.2024 18:48:35 | N/A | | | 90.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-138 | 08.05.2024 18:48:35 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-141 | 08.05.2024 18:40:03 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-142 | 08.05.2024 18:48:35 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-153 | 08.05.2024 18:48:35 | N/A | | | 79.53 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-170 | 08.05.2024 18:50:00 | N/A | | | 99.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-171 | 08.05.2024 18:40:03 | 195 | +5 | +2.63% | 190 | 195 | 195 | 195 | 195 | 10 | 19 500 | 1
| ВТБ Б1-172 | 08.05.2024 18:50:00 | N/A | | | 100.46 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-184 | 08.05.2024 18:48:41 | N/A | | | 84.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-187 | 08.05.2024 18:48:41 | N/A | | | 83.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-188 | 08.05.2024 18:48:41 | 75.51 | +0.01 | +0.01% | 75.5 | 75.51 | 75.5 | 75.51 | 75.51 | 352 | 265 790 | 3
| ВТБ Б1-190 | 07.05.2024 18:50:00 | 112.52 | +0.52 | +0.46% | 112 | 112.53 | 112.52 | 112.53 | 112.52 | 630 | 708 886 | 2
| ВТБ Б1-191 | 08.05.2024 18:40:02 | 180 | +11.74 | +6.98% | 168.26 | 169.35 | 169.35 | 180 | 173.75 | 578 | 1 004 257 | 9
| ВТБ Б1-192 | 08.05.2024 18:48:41 | N/A | | | 174.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-193 | 08.05.2024 18:48:41 | N/A | | | 100.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-194 | 08.05.2024 18:48:41 | 177 | −8 | −4.32% | 185 | 177 | 177 | 177 | 177 | 99 | 175 230 | 1
| ВТБ Б1-197 | 08.05.2024 18:50:00 | 122.53 | +0.53 | +0.43% | 122 | 124 | 122.53 | 124 | 123.41 | 25 | 30 853 | 4
| ВТБ Б1-198 | 08.05.2024 18:48:41 | N/A | | | 99.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-199 | 08.05.2024 18:40:02 | N/A | | | 125.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-200 | 08.05.2024 18:50:00 | 99.97 | +3.97 | +4.14% | 96 | 99.97 | 99.97 | 99.97 | 99.97 | 3 | 2 999 | 1
| ВТБ Б1-201 | 08.05.2024 18:40:02 | N/A | | | 112 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-202 | 08.05.2024 18:48:41 | N/A | | | 97.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-208 | 08.05.2024 18:50:01 | 100.1 | 0 | 0% | 100.1 | 100.1 | 100.1 | 100.1 | 100.1 | 5 | 5 005 | 1
| ВТБ Б1-211 | 08.05.2024 18:40:03 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-212 | 08.05.2024 18:48:35 | N/A | | | 96.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-214 | 08.05.2024 18:48:35 | N/A | | | 94.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-215 | 08.05.2024 18:40:03 | N/A | | | 115 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-216 | 08.05.2024 18:48:35 | N/A | | | 72.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-217 | 08.05.2024 18:48:35 | N/A | | | 72.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-218 | 08.05.2024 18:48:35 | N/A | | | 99.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-219 | 08.05.2024 18:48:35 | N/A | | | 99.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-220 | 08.05.2024 18:40:03 | N/A | | | 121 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-221 | 08.05.2024 18:40:03 | 108 | +9.5 | +9.64% | 98.5 | 108 | 108 | 108 | 108 | 99 | 106 920 | 1
| ВТБ Б1-223 | 08.05.2024 18:50:01 | N/A | | | 94.11 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-224 | 08.05.2024 18:40:03 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-225 | 08.05.2024 18:48:35 | N/A | | | 93.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-226 | 08.05.2024 18:50:01 | N/A | | | 91.14 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-227 | 08.05.2024 18:50:01 | N/A | | | 94.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-231 | 08.05.2024 18:50:01 | 98.97 | +0.04 | +0.04% | 98.93 | 99.18 | 98.95 | 99.25 | 98.98 | 1 224 | 1 211 474 | 30
| ВТБ Б1-236 | 08.05.2024 18:40:03 | N/A | | | 115 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-237 | 08.05.2024 18:40:03 | N/A | | | 110.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-238 | 08.05.2024 18:48:35 | N/A | | | 94.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-239 | 08.05.2024 18:50:01 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-240 | 08.05.2024 18:50:01 | N/A | | | 99.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-241 | 08.05.2024 18:48:35 | 76.99 | 0 | 0% | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 2 | 1 540 | 2
| ВТБ Б1-242 | 08.05.2024 18:40:03 | N/A | | | 88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-243 | 08.05.2024 18:48:35 | N/A | | | 82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-244 | 08.05.2024 18:48:35 | 76.31 | −7.22 | −8.64% | 83.53 | 76.31 | 76.31 | 76.31 | 76.31 | 1 099 | 838 647 | 4
| ВТБ Б1-245 | 08.05.2024 18:40:03 | N/A | | | 70 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-246 | 08.05.2024 18:50:01 | 75 | +2.79 | +3.86% | 72.21 | 75 | 75 | 75 | 75 | 90 | 67 500 | 1
| ВТБ Б1-247 | 08.05.2024 18:40:03 | N/A | | | 78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-248 | 08.05.2024 18:40:03 | N/A | | | 78.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-249 | 08.05.2024 18:48:35 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-250 | 08.05.2024 18:40:03 | N/A | | | 76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-254 | 08.05.2024 18:48:35 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-255 | 08.05.2024 18:50:01 | 77 | −7.83 | −9.23% | 84.83 | 71.21 | 71.21 | 77 | 71.91 | 2 275 | 1 635 958 | 12
| ВТБ Б1-256 | 08.05.2024 18:50:01 | 87.49 | 0 | 0% | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | 29 | 25 372 | 4
| ВТБ Б1-259 | 08.05.2024 18:48:35 | N/A | | | 92.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-260 | 08.05.2024 18:48:35 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-261 | 08.05.2024 18:48:35 | N/A | | | 95.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-262 | 08.05.2024 18:50:01 | N/A | | | 95.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-263 | 08.05.2024 18:50:01 | N/A | | | 90.46 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-264 | 08.05.2024 18:48:35 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-265 | 08.05.2024 18:48:35 | N/A | | | 91.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-266 | 08.05.2024 18:48:35 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-267 | 08.05.2024 18:50:01 | 91.08 | +0.21 | +0.23% | 90.87 | 91.08 | 91.08 | 91.08 | 91.08 | 438 | 398 930 | 2
| ВТБ Б1-268 | 08.05.2024 18:48:35 | N/A | | | 90.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-274 | 08.05.2024 18:50:01 | N/A | | | 93.92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-275 | 08.05.2024 18:48:35 | N/A | | | 90.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-276 | 08.05.2024 18:48:35 | N/A | | | 90.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-278 | 08.05.2024 18:48:35 | N/A | | | 91.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-279 | 08.05.2024 18:50:01 | N/A | | | 90.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-280 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-281 | 08.05.2024 18:48:35 | 90.19 | +0.9 | +1.01% | 89.29 | 89.49 | 89.49 | 90.19 | 89.49 | 673 | 602 296 | 5
| ВТБ Б1-282 | 08.05.2024 18:50:01 | N/A | | | 88.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-283 | 08.05.2024 18:48:35 | N/A | | | 89.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-284 | 08.05.2024 18:48:35 | 90.71 | −1.3 | −1.41% | 92.01 | 88.5 | 88.5 | 90.71 | 88.57 | 515 | 456 129 | 3
| ВТБ Б1-287 | 08.05.2024 18:48:35 | N/A | | | 88.58 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-288 | 08.05.2024 18:48:35 | N/A | | | 88.69 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-292 | 08.05.2024 18:50:01 | 89.93 | +0.29 | +0.32% | 89.64 | 89.93 | 89.93 | 89.93 | 89.93 | 1 | 899 | 1
| ВТБ Б1-293 | 08.05.2024 18:50:01 | N/A | | | 85.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-294 | 08.05.2024 18:48:35 | 85 | 0 | 0% | 85 | 85 | 85 | 85 | 85 | 11 | 9 350 | 1
| ВТБ Б1-308 | 08.05.2024 18:50:01 | 100.12 | +0.35 | +0.35% | 99.77 | 99.77 | 98.67 | 100.19 | 98.92 | 197 | 194 880 | 19
| ВТБ Б1-309 | 08.05.2024 18:50:01 | 99.85 | −0.11 | −0.11% | 99.96 | 100.09 | 99.6 | 100.09 | 99.8 | 4 275 | 4 266 566 | 357
| ВТБ Б1-314 | 08.05.2024 18:48:35 | 82.24 | +0.61 | +0.75% | 81.63 | 82.23 | 82.23 | 82.24 | 82.23 | 10 | 8 223 | 2
| ВТБ Б1-315 | 08.05.2024 18:48:35 | 79.86 | −0.22 | −0.27% | 80.08 | 80.08 | 79.86 | 80.08 | 79.92 | 24 | 19 181 | 5
| ВТБ Б1-319 | 08.05.2024 18:50:01 | 99.36 | −0.11 | −0.11% | 99.47 | 99.47 | 99.24 | 99.47 | 99.33 | 2 321 | 2 305 520 | 77
| ВТБ Б1-320 | 08.05.2024 18:50:01 | 98.84 | +0.1 | +0.10% | 98.74 | 98.9 | 98.6 | 98.97 | 98.79 | 2 402 | 2 372 889 | 75
| ВТБ Б1-321 | 08.05.2024 18:50:01 | 77.73 | +0.03 | +0.04% | 77.7 | 77.21 | 77.21 | 77.73 | 77.26 | 530 | 409 495 | 5
| ВТБ Б1-322 | 08.05.2024 18:48:35 | 76.35 | +0.01 | +0.01% | 76.34 | 75.81 | 75.81 | 76.35 | 75.9 | 17 | 12 904 | 6
| ВТБ Б1-323 | 08.05.2024 18:48:35 | 75.74 | +2.62 | +3.58% | 73.12 | 75.74 | 75.74 | 75.74 | 75.74 | 1 | 757 | 1
| ВТБ Б1-324 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-325 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-326 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-327 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-329 | 08.05.2024 18:50:01 | 99.2 | +0.7 | +0.71% | 98.5 | 99.13 | 99.13 | 99.96 | 99.55 | 26 | 25 883 | 9
| ВТБ Б1-330 | 08.05.2024 18:48:35 | N/A | | | 75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-338 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-339 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-343 | 08.05.2024 18:50:01 | 99.93 | +0.03 | +0.03% | 99.9 | 99.9 | 99.66 | 99.93 | 99.82 | 15 179 | 15 151 589 | 242
| ВТБ Б1-345 | 08.05.2024 18:50:01 | 100.07 | +0.03 | +0.03% | 100.04 | 99.89 | 99.81 | 100.08 | 99.99 | 559 | 558 917 | 74
| ВТБ Б1-346 | 08.05.2024 18:50:01 | 99.84 | −0.03 | −0.03% | 99.87 | 99.87 | 99.75 | 99.92 | 99.87 | 9 679 | 9 666 682 | 167
| ВТБ Б1-347 | 08.05.2024 18:45:29 | 99.92 | +0.04 | +0.04% | 99.88 | 99.97 | 99 | 100.08 | 99.57 | 4 410 | 4 391 111 | 163
| ВТБ Б1-348 | 08.05.2024 18:50:01 | 100.03 | −0.04 | −0.04% | 100.07 | 100.07 | 100 | 100.07 | 100.02 | 2 604 | 2 604 642 | 78
| ВТБ Б1-349 | 08.05.2024 18:50:01 | 100.86 | +0.11 | +0.11% | 100.75 | 100.94 | 100.52 | 100.94 | 100.86 | 311 | 313 673 | 8
| ВТБ Б1-350 | 08.05.2024 18:48:36 | 100.23 | +0.26 | +0.26% | 99.97 | 100.19 | 99.96 | 100.23 | 100.04 | 2 112 | 2 112 762 | 67
| ВТБ Б1-351 | 08.05.2024 18:50:01 | 100.07 | −0.02 | −0.02% | 100.09 | 100.1 | 100.01 | 100.11 | 100.06 | 4 580 | 4 582 932 | 116
| ВТБ Б1-352 | 08.05.2024 18:50:02 | 100.22 | +0.04 | +0.04% | 100.18 | 100.18 | 100.18 | 100.23 | 100.21 | 51 | 51 109 | 9
| ВТБ Б1-353 | 08.05.2024 18:50:02 | 100.1 | −0.02 | −0.02% | 100.12 | 100.12 | 100.1 | 100.51 | 100.37 | 5 148 | 5 166 831 | 65
| ВТБ Б-1-65 | 08.05.2024 18:50:00 | N/A | | | 90.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-66 | 08.05.2024 18:40:02 | N/A | | | 135 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-68 | 08.05.2024 18:50:00 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-69 | 08.05.2024 18:50:00 | N/A | | | 108 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-71 | 08.05.2024 18:48:34 | N/A | | | 124.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-79 | 08.05.2024 18:40:02 | N/A | | | 135.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-81 | 08.05.2024 18:40:02 | N/A | | | 131.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б-1-83 | 08.05.2024 18:40:02 | N/A | | | 123.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-96 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Б1-97 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ БО-30 | 08.05.2024 18:48:41 | 100.5 | −1.08 | −1.06% | 101.58 | 100.92 | 100.5 | 101.63 | 100.94 | 16 | 16 150 | 5
| ВТБ С1-252 | 08.05.2024 18:40:02 | N/A | | | 101.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-475 | 08.05.2024 18:50:00 | 79.02 | −0.99 | −1.24% | 80.01 | 80.01 | 79.01 | 80.01 | 79.15 | 29 | 22 955 | 4
| ВТБ С1-483 | 08.05.2024 18:50:00 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-518 | 08.05.2024 18:48:35 | N/A | | | 99.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-519 | 08.05.2024 18:48:35 | N/A | | | 97.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-627 | 08.05.2024 18:40:02 | N/A | | | 95.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-713 | 08.05.2024 18:48:41 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-714 | 08.05.2024 18:48:41 | 77.2 | −2.8 | −3.50% | 80 | 77.5 | 77.2 | 77.5 | 77.38 | 495 | 383 040 | 6
| ВТБ С1-733 | 08.05.2024 18:40:02 | N/A | | | 100.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-782 | 08.05.2024 18:48:35 | N/A | | | 104.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-795 | 08.05.2024 18:40:04 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ С1-800 | 08.05.2024 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБ Т2-3 | 08.05.2024 18:50:00 | N/A | | | 79.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБРКС01 | 08.05.2024 18:50:01 | 89.04 | +0.19 | +0.21% | 88.85 | 88.9 | 88.71 | 89.05 | 88.82 | 21 741 | 19 310 436 | 846
| ВТБСУБ1-10 | 08.05.2024 18:40:03 | N/A | | | 96.9614 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-11 | 08.05.2024 18:48:35 | N/A | | | 61.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-12 | 08.05.2024 18:48:35 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-13 | 08.05.2024 18:40:03 | 83.5 | 0 | 0% | 83.5 | 83.5 | 83.5 | 83.5 | 83.5 | 1 | 8 350 000 | 1
| ВТБСУБ1-8 | 08.05.2024 18:40:03 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБ1-9 | 08.05.2024 18:40:03 | N/A | | | 59.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-1 | 08.05.2024 18:48:35 | N/A | | | 60.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-2 | 08.05.2024 18:40:03 | N/A | | | 56 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-3 | 08.05.2024 18:40:03 | N/A | | | 83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-4 | 06.05.2024 16:35:22 | N/A | | | 101.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ1-5 | 08.05.2024 18:50:01 | 64.47 | +2.46 | +3.97% | 62.01 | 64.47 | 64.47 | 64.47 | 64.47 | 3 | 19 341 000 | 3
| ВТБСУБТ1-6 | 08.05.2024 18:40:03 | N/A | | | 84.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВТБСУБТ2-1 | 08.05.2024 18:50:00 | 67.4 | −0.59 | −0.87% | 67.99 | 67.4 | 67.4 | 67.4 | 67.4 | 2 | 13 480 000 | 2
| ВТБСУБТ2-2 | 08.05.2024 18:50:00 | N/A | | | 82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВХЗ-ао | 08.05.2024 18:50:02 | 273 | −6.6 | −2.36% | 279.6 | 280.4 | 262.6 | 281.6 | 274.6 | 7 540 | 2 070 594 | 207
| ВЦЗ 1P1R | 08.05.2024 18:50:00 | N/A | | | 91.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВыбСудЗ ао | 08.05.2024 18:50:02 | 18 300 | −100 | −0.54% | 18 400 | 18 300 | 18 050 | 18 350 | 18 200 | 26 | 473 200 | 24
| ВыбСудЗ ап | 08.05.2024 18:45:06 | 12 820 | −100 | −0.77% | 12 920 | 12 900 | 12 820 | 13 160 | 12 980 | 24 | 311 500 | 24
| ВымпелК1Р1 | 08.05.2024 18:50:01 | 91.92 | −0.04 | −0.04% | 91.96 | 91.93 | 91.92 | 91.93 | 91.92 | 3 | 2 758 | 2
| ВымпелК1Р2 | 08.05.2024 18:50:01 | 85.06 | +0.93 | +1.11% | 84.13 | 85.08 | 85.06 | 85.08 | 85.07 | 25 | 21 268 | 6
| ВымпелК1Р3 | 08.05.2024 18:50:01 | 84.99 | −0.11 | −0.13% | 85.1 | 84.99 | 84.99 | 84.99 | 84.99 | 4 | 3 400 | 1
| ВымпелК1Р4 | 08.05.2024 18:50:01 | 84.28 | +0.58 | +0.69% | 83.7 | 84.83 | 84.28 | 84.83 | 84.41 | 12 | 10 129 | 5
| ВымпелК1Р5 | 08.05.2024 18:50:01 | 87.39 | +0.19 | +0.22% | 87.2 | 87.39 | 86.26 | 87.4 | 87.39 | 323 | 282 278 | 8
| ВымпелК1Р6 | 08.05.2024 18:50:01 | 87.12 | −0.88 | −1.00% | 88 | 87.99 | 87.12 | 88 | 87.85 | 660 | 579 779 | 58
| ВымпелК1Р7 | 08.05.2024 18:50:01 | 85.12 | +0.16 | +0.19% | 84.96 | 84.19 | 84.05 | 85.15 | 84.97 | 31 | 26 341 | 9
| ВымпелК1Р8 | 08.05.2024 18:50:01 | 79.55 | +0.7 | +0.89% | 78.85 | 79.25 | 79.13 | 80.21 | 79.46 | 179 | 142 227 | 40
| ВымпелК1Р9 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК2Р1 | 08.05.2024 18:45:29 | 94.75 | −2.42 | −2.49% | 97.17 | 94.75 | 94.75 | 94.75 | 94.75 | 4 | 3 790 | 1
| ВымпелК2Р3 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р2 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелК3Р3 | 08.05.2024 18:48:35 | 90.26 | −1.73 | −1.88% | 91.99 | 90.26 | 90.26 | 90.26 | 90.26 | 2 | 1 805 | 2
| ВымпелК3Р4 | 08.05.2024 18:40:04 | N/A | | | 89.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелКБО2 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВымпелКБО3 | 08.05.2024 18:50:00 | N/A | | | 95.84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ 1P-19 | 08.05.2024 18:49:50 | 81.47 | −0.23 | −0.28% | 81.7 | 81.7 | 80.46 | 81.75 | 81.19 | 181 | 146 956 | 53
| ВЭБ ПБО1Р1 | 08.05.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ.РФ 18 | 08.05.2024 18:48:41 | N/A | | | 97.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ.РФ 19 | 08.05.2024 18:50:00 | 103 | −0.97 | −0.93% | 103.97 | 105.05 | 99.4 | 105.05 | 102.16 | 8 | 8 173 | 6
| ВЭБ.РФ 21 | 08.05.2024 18:48:41 | 95.21 | −0.15 | −0.16% | 95.36 | 95.36 | 94.5 | 95.45 | 95.24 | 60 | 57 143 | 14
| ВЭБ1P-18 | 08.05.2024 18:50:00 | 85.99 | +0.02 | +0.02% | 85.97 | 85.97 | 85.33 | 86 | 85.81 | 1 383 | 1 186 807 | 226
| ВЭБ1P-20 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-23В | 08.05.2024 18:50:01 | 96.99 | +0.19 | +0.20% | 96.8 | 97 | 96.49 | 97 | 96.75 | 18 | 1 588 831 | 11
| ВЭБ1P-24 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-25 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-26 | 08.05.2024 18:50:01 | 83.15 | −0.54 | −0.65% | 83.69 | 83.67 | 82.86 | 83.7 | 83.38 | 32 | 26 683 | 26
| ВЭБ1P-28 | 08.05.2024 18:48:35 | 89.13 | +0.35 | +0.39% | 88.78 | 88.99 | 88.54 | 89.13 | 88.92 | 89 | 79 141 | 15
| ВЭБ1P-29 | 08.05.2024 18:50:01 | 90.79 | −0.27 | −0.30% | 91.06 | 90.86 | 87.35 | 90.86 | 88.7 | 19 | 16 853 | 11
| ВЭБ1P-30В | 08.05.2024 18:50:01 | 96.5 | +0.5 | +0.52% | 96 | 96.5 | 96.5 | 96.5 | 96.5 | 1 | 87 934 | 1
| ВЭБ1P-32 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-34 | 08.05.2024 18:48:35 | 96.92 | +0.11 | +0.11% | 96.81 | 96.81 | 96.58 | 97 | 96.87 | 1 989 | 1 926 789 | 63
| ВЭБ1P-35 | 08.05.2024 18:48:35 | 93.96 | +0.97 | +1.04% | 92.99 | 93.33 | 93.18 | 93.97 | 93.53 | 21 | 19 641 | 8
| ВЭБ1P-К440 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-К441 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ1P-К443 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2P-33 | 08.05.2024 18:48:35 | 89.92 | −0.19 | −0.21% | 90.11 | 90.1 | 89.79 | 90.3 | 90 | 17 814 | 16 032 597 | 195
| ВЭБ2P-К479 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2P-К487 | 06.05.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2P-К488 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2P-К489 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБ2P-К490 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-31 | 08.05.2024 18:50:01 | 100.54 | −0.05 | −0.05% | 100.59 | 100.49 | 100.38 | 100.54 | 100.5 | 929 | 933 644 | 12
| ВЭБP-36 | 08.05.2024 18:50:01 | 101.81 | +0.16 | +0.16% | 101.65 | 101.85 | 101.38 | 101.96 | 101.86 | 1 243 | 1 266 067 | 49
| ВЭБP-37 | 08.05.2024 18:50:01 | 102.09 | +0.04 | +0.04% | 102.05 | 102.03 | 101.82 | 102.15 | 101.93 | 662 | 674 778 | 35
| ВЭБP-38 | 08.05.2024 18:50:01 | N/A | | | 103.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБP-39 | 08.05.2024 18:50:01 | 100.02 | −0.04 | −0.04% | 100.06 | 100.18 | 100.02 | 100.18 | 100.12 | 420 | 420 498 | 20
| ВЭБP-40 | 08.05.2024 18:48:36 | 100.11 | +0.02 | +0.02% | 100.09 | 100.15 | 100 | 100.15 | 100.01 | 2 010 | 2 010 217 | 15
| ВЭБUSD1P-1 | 08.04.2024 18:40:12 | N/A | | | 99.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭББНКР 01 | 08.05.2024 18:45:25 | 97.92 | −0.02 | −0.02% | 97.94 | 97.94 | 97.7 | 98.05 | 97.92 | 809 | 528 224 | 79
| ВЭББНКР 02 | 08.05.2024 18:50:02 | 91.41 | 0 | 0% | 91.41 | 91.03 | 90.77 | 91.41 | 91.13 | 299 | 272 469 | 25
| ВЭББНКР 03 | 08.05.2024 18:48:41 | 91.43 | +1.44 | +1.60% | 89.99 | 89.81 | 89.81 | 91.63 | 90.61 | 112 | 101 488 | 17
| ВЭББНКР 04 | 08.05.2024 18:50:02 | 93.27 | +0.12 | +0.13% | 93.15 | 93.11 | 92.97 | 93.3 | 93.1 | 898 | 836 073 | 57
| ВЭББНКР 05 | 08.05.2024 18:48:41 | 100.1 | +0.19 | +0.19% | 99.91 | 99.96 | 99.96 | 100.22 | 100.06 | 242 | 242 156 | 88
| ВЭББНКР 06 | 08.05.2024 18:50:02 | 100.5 | +0.08 | +0.08% | 100.42 | 100.48 | 100.35 | 100.61 | 100.47 | 3 733 | 3 750 378 | 205
| ВЭБлизБ04 | 08.05.2024 18:50:00 | 95.04 | +6.13 | +6.89% | 88.91 | 95.03 | 95.03 | 95.04 | 95.04 | 4 | 3 801 | 3
| ВЭБлизБ05 | 08.05.2024 18:50:00 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБлизБ06 | 08.05.2024 18:50:00 | N/A | | | 99.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ВЭБлизБ07 | 08.05.2024 18:48:41 | N/A | | | 95.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГАЗ ао | 08.05.2024 18:50:02 | 825 | +16 | +1.98% | 809 | 817 | 815 | 843 | 832 | 4 630 | 3 853 220 | 223
| ГАЗ ап | 08.05.2024 18:48:17 | 517.5 | +2 | +0.39% | 515.5 | 519.5 | 508 | 526 | 515.5 | 2 400 | 1 237 490 | 95
| ГазК 2Б-01 | 08.05.2024 18:48:35 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазКап2P10 | 08.05.2024 18:50:01 | 99.53 | +0.03 | +0.03% | 99.5 | 99.59 | 99.43 | 99.6 | 99.48 | 2 652 | 2 638 177 | 45
| ГазКап2P11 | 08.05.2024 18:50:01 | 99.61 | −0.06 | −0.06% | 99.67 | 99.61 | 99.57 | 99.7 | 99.69 | 1 774 | 1 768 514 | 32
| ГазКап2P12 | 08.05.2024 18:48:36 | 99.6 | −0.04 | −0.04% | 99.64 | 99.63 | 99.41 | 99.64 | 99.43 | 316 | 314 209 | 26
| ГазКап2P14 | 08.05.2024 18:50:02 | 100.45 | +0.1 | +0.10% | 100.35 | 100.47 | 100.1 | 100.48 | 100.42 | 4 028 | 4 045 014 | 83
| ГазКБЗО26Д | 08.05.2024 23:50:01 | 86.0507 | +1.1507 | +1.36% | 84.9 | 85.7984 | 85.5 | 86.0507 | 85.8217 | 727 | 56 853 866 | 69
| ГазКЗ-24Е | 08.05.2024 23:50:01 | 97.5407 | +0.2707 | +0.28% | 97.27 | 97.45 | 97.45 | 98.09 | 97.8179 | 196 | 18 847 570 | 45
| ГазКЗ-25Е | 08.05.2024 23:50:01 | 98.2327 | +0.4827 | +0.49% | 97.75 | 98.1 | 98.1 | 98.8997 | 98.3409 | 514 | 49 691 060 | 38
| ГазКЗ-25Е2 | 08.05.2024 23:50:01 | 96.8371 | +0.4021 | +0.42% | 96.435 | 96.965 | 96.62 | 97.1391 | 96.8719 | 109 | 10 380 183 | 42
| ГазКЗ-26Д | 08.05.2024 23:50:01 | 99.3097 | +0.1925 | +0.19% | 99.1172 | 99.5996 | 99.2663 | 100.0873 | 99.4586 | 831 | 75 313 326 | 112
| ГазКЗ-26Е | 08.05.2024 23:50:01 | 92.9 | +0.3786 | +0.41% | 92.5214 | 92.5212 | 92.5212 | 93.3197 | 93.0333 | 229 | 20 943 761 | 46
| ГазКЗ-27Д | 08.05.2024 23:50:01 | 98.12 | −0.24 | −0.24% | 98.36 | 98.39 | 97.49 | 98.45 | 98.21 | 293 | 26 222 449 | 50
| ГазКЗ-27Д2 | 08.05.2024 23:50:01 | 91.8818 | +0.282 | +0.31% | 91.5998 | 91.9497 | 90.15 | 91.9497 | 91.1793 | 175 | 14 539 951 | 59
| ГазКЗ-27Е | 08.05.2024 23:50:01 | 87.6999 | +0.4791 | +0.55% | 87.2208 | 87.26 | 87.25 | 87.6999 | 87.3051 | 127 | 10 899 942 | 20
| ГазКЗ-27Ф | 08.05.2024 23:50:01 | 87 | −2.9899 | −3.32% | 89.9899 | 87.75 | 86.5101 | 87.75 | 87.0237 | 11 | 4 803 863 | 6
| ГазКЗ-28Д | 08.05.2024 23:50:01 | 96.75 | +0.1502 | +0.16% | 96.5998 | 96.6099 | 96.6098 | 96.8999 | 96.6523 | 151 | 13 298 955 | 27
| ГазКЗ-28Е | 08.05.2024 23:50:01 | 82.808 | +0.368 | +0.45% | 82.44 | 82.9964 | 82.3104 | 83.0365 | 82.9921 | 207 | 16 887 358 | 31
| ГазКЗ-29Д | 08.05.2024 23:50:01 | 87.6651 | +0.7302 | +0.84% | 86.9349 | 86.9349 | 86.9349 | 87.683 | 87.2999 | 58 | 4 613 924 | 33
| ГазКЗ-30Д | 08.05.2024 23:50:01 | 85.849 | +0.549 | +0.64% | 85.3 | 85.665 | 85.0002 | 85.8498 | 85.3778 | 556 | 43 256 173 | 97
| ГазКЗ-31Д | 08.05.2024 23:50:01 | 84.935 | +0.9577 | +1.14% | 83.9773 | 84.1019 | 84.0703 | 85.15 | 84.3459 | 516 | 39 659 059 | 50
| ГазКЗ-34Д | 08.05.2024 23:50:01 | 117.4016 | +1.2916 | +1.11% | 116.11 | 116.3853 | 116.3853 | 117.729 | 116.9253 | 1 112 | 118 479 082 | 246
| ГазКЗ-37Д | 08.05.2024 23:50:01 | 108.74 | +0.0401 | +0.04% | 108.6999 | 108.25 | 108.25 | 109.1898 | 108.8788 | 713 | 70 739 411 | 105
| ГазКЗ-Б26Е | 08.05.2024 23:50:01 | 76.8121 | +0.3445 | +0.45% | 76.4676 | 76.5016 | 76.4 | 77.0466 | 76.682 | 509 | 38 370 018 | 98
| ГАЗКОН-ао | 30.11.2023 18:50:02 | 659 | +331 | +100.91% | 328 | 659 | 659 | 659 | 659 | 10 | 6 590 | 1
| ГазпКап2P1 | 08.05.2024 18:40:04 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P2 | 08.05.2024 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P3 | 08.05.2024 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P4 | 08.05.2024 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P5 | 08.05.2024 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P6 | 08.05.2024 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P7 | 08.05.2024 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P8 | 08.05.2024 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап2P9 | 08.05.2024 18:45:42 | 99.48 | +0.06 | +0.06% | 99.42 | 99.45 | 99.22 | 99.54 | 99.48 | 2 567 | 2 553 578 | 18
| ГазпКап3P1 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3Б1 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпКап3Б2 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| Газпн3P10R | 08.05.2024 18:50:01 | 101 | +0.1 | +0.10% | 100.9 | 100.99 | 100.87 | 101 | 100.92 | 83 477 | 84 241 341 | 390
| Газпн3P11R | 08.05.2024 18:50:01 | 100.48 | +0.28 | +0.28% | 100.2 | 100.6 | 100.22 | 100.6 | 100.22 | 9 | 9 043 | 3
| Газпнф1P2R | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Газпнф1P4R | 08.05.2024 18:48:41 | 96.04 | +0.2 | +0.21% | 95.84 | 96.05 | 95.64 | 96.08 | 95.9 | 137 | 131 385 | 28
| Газпнф1P5R | 08.05.2024 18:50:00 | 97.88 | −0.06 | −0.06% | 97.94 | 97.88 | 97.88 | 97.88 | 97.88 | 2 | 1 958 | 1
| Газпнф3P1R | 08.05.2024 18:50:00 | 96.23 | −0.18 | −0.19% | 96.41 | 96.3 | 95.33 | 96.4 | 95.73 | 25 470 | 24 383 058 | 256
| Газпнф3P2R | 08.05.2024 18:48:34 | 76.55 | −0.81 | −1.05% | 77.36 | 77.73 | 75.85 | 77.79 | 76.47 | 1 588 | 1 214 282 | 211
| Газпнф3P3R | 08.05.2024 18:50:00 | 94.77 | +0.32 | +0.34% | 94.45 | 93.96 | 93.96 | 94.77 | 94.33 | 204 | 192 437 | 31
| Газпнф3P4R | 08.05.2024 18:50:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Газпнф3P5R | 08.05.2024 18:50:01 | 92.96 | −0.36 | −0.39% | 93.32 | 92.9 | 92.39 | 93.53 | 92.64 | 3 293 | 3 050 627 | 182
| Газпнф3P6R | 08.05.2024 18:50:01 | 100.86 | −0.09 | −0.09% | 100.95 | 100.79 | 100.7 | 100.95 | 100.81 | 1 053 | 1 061 493 | 62
| Газпнф3P7R | 08.05.2024 18:49:02 | 100.22 | +0.08 | +0.08% | 100.14 | 100.03 | 99.97 | 100.24 | 100 | 859 651 | 859 653 154 | 235
| Газпнф3P8R | 08.05.2024 18:50:01 | 101.73 | +0.28 | +0.28% | 101.45 | 101.45 | 101.45 | 101.85 | 101.73 | 23 047 | 23 446 196 | 198
| Газпнф3P9R | 08.05.2024 18:50:01 | 100.5 | +0.2 | +0.20% | 100.3 | 100.29 | 100.15 | 100.5 | 100.48 | 18 279 | 18 366 885 | 39
| ГазпРнД ао | 08.05.2024 18:48:32 | 37 300 | +100 | +0.27% | 37 200 | 37 500 | 37 100 | 38 800 | 37 900 | 40 | 1 517 800 | 33
| ГазпрнефБ3 | 08.05.2024 18:48:41 | 100 | −0.68 | −0.68% | 100.68 | 100 | 100 | 100 | 100 | 2 | 2 000 | 1
| Газпрнефть | 08.05.2024 23:50:03 | 748.9 | +10.5 | +1.42% | 738.4 | 738.65 | 737.1 | 751.7 | 743.75 | 516 595 | 384 335 698 | 12 504
| ГАЗПРОМ ао | 08.05.2024 23:50:03 | 154.22 | +0.06 | +0.04% | 154.16 | 154.21 | 154.16 | 154.75 | 154.47 | 9 624 330 | 1 486 673 967 | 29 653
| ГазпромБ19 | 30.04.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромБ20 | 30.04.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромБ22 | 08.05.2024 18:50:00 | 92.87 | +0.48 | +0.52% | 92.39 | 92.69 | 92.15 | 93.15 | 92.61 | 12 261 | 11 354 996 | 79
| ГазпромБ23 | 08.05.2024 18:50:00 | 92.84 | −0.28 | −0.30% | 93.12 | 92.68 | 92.68 | 93.23 | 93.06 | 97 | 90 264 | 24
| ГазпромБО7 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК 2 | 08.05.2024 18:48:35 | 86 | 0 | 0% | 86 | 86 | 86 | 86 | 86 | 2 | 1 720 000 | 2
| ГазпромК 3 | 08.05.2024 18:48:35 | N/A | | | 83.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГазпромК07 | 08.05.2024 18:50:01 | 99.6 | 0 | 0% | 99.6 | 99.6 | 99.42 | 99.6 | 99.59 | 12 812 | 12 759 320 | 144
| ГазпромКP2 | 08.05.2024 18:50:00 | 98.76 | +0.26 | +0.26% | 98.5 | 98.89 | 98.45 | 99.09 | 98.54 | 2 336 | 2 301 966 | 67
| ГазпромКP3 | 08.05.2024 18:48:34 | 91.55 | −0.15 | −0.16% | 91.7 | 91.71 | 91.35 | 91.71 | 91.6 | 225 | 206 107 | 31
| ГазпромКP4 | 08.05.2024 18:48:34 | 80.27 | −0.07 | −0.09% | 80.34 | 80.34 | 80.03 | 80.63 | 80.23 | 186 | 149 226 | 74
| ГазпромКP5 | 08.05.2024 18:50:01 | 89.63 | −0.05 | −0.06% | 89.68 | 89.76 | 89.36 | 89.76 | 89.5 | 3 632 | 3 250 817 | 118
| ГазпромКP6 | 08.05.2024 18:50:01 | 88.58 | −0.21 | −0.24% | 88.79 | 88.78 | 88.21 | 88.78 | 88.58 | 2 754 | 2 439 492 | 130
| ГазпромКP7 | 08.05.2024 18:50:01 | 92.7 | −0.27 | −0.29% | 92.97 | 93.19 | 92.57 | 93.21 | 92.91 | 478 | 444 130 | 97
| ГазпромКP8 | 08.05.2024 18:48:35 | 92.16 | −0.53 | −0.57% | 92.69 | 92.9 | 92.04 | 92.93 | 92.48 | 944 | 872 992 | 159
| ГазпромКБ1 | 08.05.2024 18:50:00 | 94.15 | +0.15 | +0.16% | 94 | 94.04 | 94.04 | 94.25 | 94.12 | 7 079 | 6 662 874 | 6
| ГазпромКБ2 | 08.05.2024 18:48:41 | 94 | −0.34 | −0.36% | 94.34 | 94.38 | 92.94 | 94.41 | 93.51 | 2 178 | 2 036 723 | 20
| ГазпромКБ3 | 08.05.2024 18:50:00 | 94.13 | +0.03 | +0.03% | 94.1 | 94.3 | 94.13 | 94.3 | 94.15 | 31 | 29 187 | 5
| ГазпромКБ4 | 08.05.2024 18:48:41 | 94.18 | +0.08 | +0.09% | 94.1 | 94.15 | 93.54 | 94.47 | 94.37 | 18 023 | 17 007 818 | 53
| ГАЗ-сервис | 30.11.2023 18:50:02 | 839 | +511 | +155.79% | 328 | 839 | 839 | 839 | 839 | 10 | 8 390 | 1
| ГАЗ-Тек ао | 30.11.2023 18:50:02 | 1 739 | +1 650.5 | +1864.97% | 88.5 | 1 739 | 1 739 | 1 739 | 1 739 | 10 | 17 390 | 1
| ГазТранс01 | 08.05.2024 18:50:01 | 104.59 | +0.47 | +0.45% | 104.12 | 104.14 | 104.03 | 104.62 | 104.31 | 548 | 571 615 | 99
| ГарИнв2P05 | 08.05.2024 18:48:35 | 97.22 | −0.51 | −0.52% | 97.73 | 97.8 | 97 | 97.8 | 97.2 | 1 227 | 1 192 644 | 94
| ГарИнв2P06 | 08.05.2024 18:50:01 | 96.98 | +0.15 | +0.15% | 96.83 | 97.32 | 96.76 | 97.33 | 96.93 | 966 | 936 383 | 142
| ГарИнв2P07 | 08.05.2024 18:50:01 | 98.2 | +0.2 | +0.20% | 98 | 98.21 | 98 | 98.3 | 98.24 | 672 | 660 196 | 100
| ГарИнв2P08 | 08.05.2024 18:50:01 | 101.6 | −0.1 | −0.10% | 101.7 | 101.71 | 101.01 | 101.95 | 101.54 | 6 356 | 6 453 805 | 437
| ГЕНЕТИКБ01 | 08.05.2024 18:48:35 | 97.88 | −0.35 | −0.36% | 98.23 | 98.22 | 97.88 | 98.43 | 98.23 | 47 | 32 979 | 14
| ГИДРОМАШ01 | 08.05.2024 18:50:01 | 94.65 | +0.33 | +0.35% | 94.32 | 94.24 | 94.24 | 94.65 | 94.57 | 332 | 313 957 | 63
| ГИДРОМАШ02 | 08.05.2024 18:50:02 | 100.29 | +0.03 | +0.03% | 100.26 | 100.3 | 100.11 | 100.3 | 100.29 | 6 738 | 6 757 715 | 122
| ГИДРОМАШБ3 | 08.05.2024 18:48:35 | 98.17 | +0.01 | +0.01% | 98.16 | 98.41 | 98.17 | 98.44 | 98.23 | 146 | 143 416 | 38
| Гиперион | 08.05.2024 18:44:59 | N/A | | | 1 666.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГК ЕКС БО1 | 08.05.2024 18:50:01 | 97.51 | +0.11 | +0.11% | 97.4 | 97.41 | 97.13 | 97.55 | 97.47 | 1 523 | 1 484 499 | 120
| ГК РБК ао | 08.05.2024 18:50:02 | 21.646 | −0.452 | −2.05% | 22.098 | 22.256 | 21.362 | 22.4 | 21.702 | 6 094 900 | 132 273 709 | 7 319
| ГлДорога 3 | 08.05.2024 18:50:00 | N/A | | | 99.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлДорога 6 | 08.05.2024 18:50:00 | N/A | | | 96.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлДорога 7 | 08.05.2024 18:50:00 | N/A | | | 91.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГлобалИн | 07.11.2023 23:50:03 | 355 | −34 | −8.74% | 389 | 450 | 284 | 450 | 370 | 316 | 117 072 | 61
| ГлобалФ1P1 | 08.05.2024 18:50:02 | 102.34 | −0.06 | −0.06% | 102.4 | 102.5 | 101.85 | 102.5 | 102.1 | 1 152 | 940 965 | 101
| ГлобалФ1P2 | 08.05.2024 18:50:02 | 98.7 | +0.35 | +0.36% | 98.35 | 98.48 | 98.2 | 98.7 | 98.44 | 298 | 293 354 | 74
| ГлобалФ1P3 | 08.05.2024 18:50:02 | 93.32 | −0.08 | −0.09% | 93.4 | 93.63 | 92.84 | 93.63 | 93.18 | 501 | 466 853 | 79
| ГлобалФ1P4 | 08.05.2024 18:48:41 | 102.55 | 0 | 0% | 102.55 | 102.6 | 102.01 | 102.6 | 102.41 | 464 | 475 198 | 80
| ГЛОРАКС 01 | 08.05.2024 18:48:35 | 95.69 | +0.14 | +0.15% | 95.55 | 95.66 | 95.41 | 95.9 | 95.59 | 472 | 451 172 | 97
| ГЛОРАКС1Р1 | 08.05.2024 18:50:01 | 97.71 | −0.16 | −0.16% | 97.87 | 97.58 | 97.5 | 97.89 | 97.6 | 1 422 | 1 387 834 | 125
| ГЛОРАКС1Р2 | 08.05.2024 18:50:02 | 99.78 | +0.08 | +0.08% | 99.7 | 99.89 | 99.62 | 99.92 | 99.79 | 6 945 | 6 930 488 | 369
| ГМКНорНик | 08.05.2024 23:50:03 | 153.82 | −0.62 | −0.40% | 154.44 | 154.44 | 153.5 | 154.7 | 153.98 | 4 694 100 | 722 823 537 | 16 729
| ГПБ 01-АТ1 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ БО-08 | 08.05.2024 18:50:00 | 99.82 | +0.22 | +0.22% | 99.6 | 99.87 | 99.6 | 99.9 | 99.74 | 935 | 932 549 | 36
| ГПБ БО-09 | 08.05.2024 18:48:41 | 98.8 | +0.06 | +0.06% | 98.74 | 98.8 | 98.8 | 98.8 | 98.8 | 1 | 988 | 1
| ГПБ БО-10 | 08.05.2024 18:50:00 | 97.36 | +0.09 | +0.09% | 97.27 | 97.33 | 97.01 | 97.36 | 97.27 | 1 346 | 1 309 268 | 64
| ГПБ БО-17 | 08.05.2024 18:50:00 | 96.83 | +0.4 | +0.41% | 96.43 | 96.67 | 96.05 | 96.84 | 96.63 | 6 560 | 6 339 219 | 134
| ГПБ Т2-02Е | 08.05.2024 18:50:00 | N/A | | | 59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-03Д | 08.05.2024 18:40:02 | N/A | | | 77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ Т2-04Д | 08.05.2024 18:48:35 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P11P | 08.05.2024 18:50:00 | 98.86 | −0.29 | −0.29% | 99.15 | 99.17 | 98.23 | 99.17 | 98.61 | 8 356 | 8 239 641 | 162
| ГПБ001P12P | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P14P | 08.05.2024 18:50:00 | 95.65 | −0.35 | −0.36% | 96 | 96 | 95.16 | 96 | 95.24 | 3 684 | 3 508 652 | 49
| ГПБ001P17P | 08.05.2024 18:48:35 | 97.78 | −0.02 | −0.02% | 97.8 | 97.79 | 96.99 | 97.8 | 97.77 | 10 470 | 10 236 127 | 65
| ГПБ001P18P | 08.05.2024 18:50:00 | N/A | | | 99.73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P19P | 08.05.2024 18:50:00 | 97.09 | +0.39 | +0.40% | 96.7 | 97.03 | 96.07 | 97.09 | 96.87 | 212 | 205 355 | 19
| ГПБ001P20P | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ001P21P | 08.05.2024 18:48:35 | 94.49 | −0.51 | −0.54% | 95 | 94.73 | 94.49 | 94.73 | 94.55 | 21 | 19 855 | 4
| ГПБ001P22P | 08.05.2024 18:50:01 | 94.06 | −0.47 | −0.50% | 94.53 | 94.05 | 94.04 | 94.51 | 94.15 | 102 | 96 030 | 13
| ГПБ001P26P | 08.05.2024 18:48:35 | 90.34 | +0.14 | +0.16% | 90.2 | 90.21 | 89.92 | 90.57 | 90.22 | 10 133 | 9 141 908 | 80
| ГПБ003P01P | 08.05.2024 18:50:01 | 94.68 | −0.27 | −0.28% | 94.95 | 95.04 | 93.52 | 95.05 | 94.2 | 883 | 831 778 | 96
| ГПБ004Р01 | 08.05.2024 18:40:04 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р02 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р03 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р04 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ004Р05 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ005P01P | 08.05.2024 18:50:01 | 97.77 | −0.17 | −0.17% | 97.94 | 98.17 | 97.77 | 98.17 | 98.15 | 21 | 20 612 | 12
| ГПБ005P02P | 08.05.2024 18:48:52 | 100.08 | −0.01 | −0.01% | 100.09 | 100.09 | 100.01 | 100.28 | 100.13 | 5 846 | 5 853 784 | 137
| ГПБ005P03P | 08.05.2024 18:48:36 | 99.99 | +0.28 | +0.28% | 99.71 | 99.96 | 99.8 | 99.99 | 99.84 | 71 | 70 885 | 7
| ГПБ3P6CNY | 08.05.2024 18:48:36 | N/A | | | N/A | N/A | N/A | N/A | 100.5716 | 0 | 0 | 0
| ГПБ3P7CNY | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-02 | 08.05.2024 18:48:35 | N/A | | | 94.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-03 | 08.05.2024 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-05 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-06 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-07 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-08 | 08.05.2024 18:50:01 | N/A | | | 63.24 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-09 | 08.05.2024 18:50:01 | N/A | | | 79.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-10 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-11 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-12 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-13 | 08.05.2024 18:50:01 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-КИ-14 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБ-Т2-05Р | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБУАЕОбИП | 08.05.2024 18:44:59 | N/A | | | 1 890 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГПБУАМОбИП | 08.05.2024 18:44:59 | N/A | | | 1 785 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГрупПро1P1 | 06.05.2024 18:48:38 | 100.03 | −0.3 | −0.30% | 100.33 | 100.01 | 99.88 | 100.05 | 99.96 | 235 | 234 910 | 44
| ГрупПро1P2 | 08.05.2024 18:50:02 | 95.14 | −0.29 | −0.30% | 95.43 | 95.6 | 95.07 | 95.6 | 95.16 | 275 | 261 684 | 104
| ГрупПро1P3 | 08.05.2024 18:48:41 | 95.29 | +0.4 | +0.42% | 94.89 | 95.03 | 94.7 | 95.29 | 95.01 | 3 018 | 2 867 451 | 242
| ГТЛК 1P-01 | 08.05.2024 18:40:02 | N/A | | | 116.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТЛК 1P-02 | 08.05.2024 18:50:00 | N/A | | | 95.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТЛК 1P-03 | 08.05.2024 18:50:00 | 101.01 | +0.14 | +0.14% | 100.87 | 100.9 | 100.61 | 101.17 | 100.89 | 6 408 | 6 465 304 | 253
| ГТЛК 1P-04 | 08.05.2024 18:50:00 | 94.04 | +0.44 | +0.47% | 93.6 | 93.58 | 93.58 | 94.05 | 93.95 | 1 337 | 1 256 166 | 98
| ГТЛК 1P-05 | 08.05.2024 18:50:00 | 99.95 | −0.0002 | 0% | 99.9502 | 99.95 | 99.95 | 99.95 | 99.95 | 3 | 27 323 | 1
| ГТЛК 1P-06 | 08.05.2024 18:48:41 | 100.95 | +0.08 | +0.08% | 100.87 | 100.2 | 100.2 | 101.43 | 100.91 | 996 | 674 958 | 85
| ГТЛК 1P-07 | 08.05.2024 18:50:00 | 90.29 | +0.01 | +0.01% | 90.28 | 90.24 | 89.88 | 90.41 | 90.15 | 2 162 | 1 949 056 | 127
| ГТЛК 1P-08 | 08.05.2024 18:48:41 | 88.7 | −0.23 | −0.26% | 88.93 | 88.93 | 88.68 | 88.93 | 88.78 | 385 | 341 794 | 37
| ГТЛК 1P-09 | 08.05.2024 18:50:00 | 96.39 | +0.09 | +0.09% | 96.3 | 96.39 | 96.27 | 96.39 | 96.29 | 388 | 373 591 | 24
| ГТЛК 1P-10 | 08.05.2024 18:50:00 | 97.22 | −0.3 | −0.31% | 97.52 | 97.2 | 96.75 | 97.44 | 96.91 | 24 | 23 259 | 8
| ГТЛК 1P-12 | 08.05.2024 18:48:41 | 85.32 | −0.05 | −0.06% | 85.37 | 85.45 | 85.1 | 85.76 | 85.17 | 425 | 361 968 | 30
| ГТЛК 1P-13 | 08.05.2024 18:50:00 | 85.99 | −0.01 | −0.01% | 86 | 86.02 | 85.99 | 86.02 | 86.01 | 14 | 12 041 | 6
| ГТЛК 1P-14 | 08.05.2024 18:48:34 | 90.67 | −0.03 | −0.03% | 90.7 | 90.66 | 90.44 | 90.7 | 90.58 | 304 | 275 359 | 48
| ГТЛК 1P-15 | 08.05.2024 18:48:34 | 92.84 | +0.3 | +0.32% | 92.54 | 92.71 | 92.65 | 92.84 | 92.72 | 3 268 | 1 212 062 | 93
| ГТЛК 1P-16 | 08.05.2024 18:48:34 | 83.7 | −0.01 | −0.01% | 83.71 | 83.88 | 83.53 | 83.9 | 83.8 | 151 | 63 268 | 42
| ГТЛК 1P-17 | 08.05.2024 18:48:34 | 84.45 | +0.05 | +0.06% | 84.4 | 84.02 | 84.02 | 84.5 | 84.47 | 1 954 | 1 650 585 | 65
| ГТЛК 1P-18 | 08.05.2024 18:48:35 | 80.68 | −0.15 | −0.19% | 80.83 | 80.81 | 80.39 | 80.84 | 80.77 | 125 | 100 967 | 13
| ГТЛК 1P-19 | 08.05.2024 18:50:00 | 77.95 | −0.39 | −0.50% | 78.34 | 78.36 | 77.6 | 78.39 | 78.1 | 290 | 226 486 | 47
| ГТЛК 1P-20 | 08.05.2024 18:48:35 | 99.19 | 0 | 0% | 99.19 | 98.85 | 98.85 | 99.24 | 99.15 | 48 | 47 592 | 12
| ГТЛК 1P-21 | 08.05.2024 18:50:02 | 100.28 | +0.13 | +0.13% | 100.15 | 100.27 | 100.15 | 100.29 | 100.22 | 78 000 | 78 169 611 | 412
| ГТЛК 2P-01 | 08.05.2024 18:48:35 | 96.67 | −0.23 | −0.24% | 96.9 | 96.9 | 96.24 | 96.9 | 96.54 | 4 550 | 4 392 758 | 128
| ГТЛК 2P-02 | 08.05.2024 18:50:01 | 90.84 | +0.05 | +0.06% | 90.79 | 90.7 | 90.28 | 90.85 | 90.81 | 751 | 681 958 | 50
| ГТЛК 2P-03 | 08.05.2024 18:50:01 | 100.65 | +0.02 | +0.02% | 100.63 | 100.78 | 100.55 | 100.78 | 100.64 | 21 846 | 21 986 151 | 211
| ГТЛК БО-03 | 08.05.2024 18:50:00 | 97.31 | −0.32 | −0.33% | 97.63 | 97.72 | 97 | 97.8 | 97.6 | 29 | 28 303 | 11
| ГТЛК БО-04 | 08.05.2024 18:48:41 | 99.17 | +0.13 | +0.13% | 99.04 | 98.66 | 98.66 | 99.26 | 99.04 | 184 | 182 225 | 28
| ГТЛК БО-05 | 08.05.2024 18:48:41 | 99.9 | +0.4 | +0.40% | 99.5 | 99.88 | 99.88 | 99.9 | 99.89 | 22 | 21 977 | 5
| ГТЛК БО-06 | 08.05.2024 18:50:00 | 94.9 | +0.21 | +0.22% | 94.69 | 94.69 | 94.65 | 94.94 | 94.72 | 226 | 214 065 | 39
| ГТЛК БО-07 | 08.05.2024 18:50:00 | 94.23 | −0.17 | −0.18% | 94.4 | 94.38 | 94.21 | 94.4 | 94.3 | 60 | 56 582 | 12
| ГТЛК БО-08 | 08.05.2024 18:48:41 | 93.96 | −0.02 | −0.02% | 93.98 | 93.99 | 93.69 | 93.99 | 93.85 | 80 | 75 077 | 20
| ГТЛК ЗО24Д | 08.05.2024 23:50:01 | 100.2804 | +1.0544 | +1.06% | 99.226 | 99.8998 | 99.8998 | 100.3195 | 100.1214 | 125 | 11 404 216 | 20
| ГТЛК ЗО25Д | 08.05.2024 23:50:01 | 99.7136 | +0.6736 | +0.68% | 99.04 | 99.7499 | 99.7136 | 99.8972 | 99.7846 | 55 | 5 000 974 | 21
| ГТЛК ЗО26Д | 08.05.2024 23:50:01 | 97.44 | −0.0897 | −0.09% | 97.5297 | 97.4535 | 97.284 | 97.4946 | 97.4555 | 19 | 1 687 285 | 16
| ГТЛК ЗО27Д | 08.05.2024 23:50:01 | 94.9999 | +0.5158 | +0.55% | 94.4841 | 95.6996 | 94.7528 | 95.6996 | 94.9669 | 510 | 44 133 762 | 37
| ГТЛК ЗО28Д | 08.05.2024 23:50:01 | 94.3398 | +0.6398 | +0.68% | 93.7 | 93.9999 | 93.75 | 94.34 | 93.9252 | 195 | 16 689 581 | 60
| ГТЛК ЗО29Д | 08.05.2024 23:50:01 | 91.9777 | +1.8836 | +2.09% | 90.0941 | 91.4078 | 91.4078 | 91.9777 | 91.7665 | 95 | 7 943 944 | 13
| ГТЛК1520 2 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ГТМ ао | 08.05.2024 23:50:03 | 503.7 | +13.3 | +2.71% | 490.4 | 491 | 484 | 517.4 | 504.3 | 2 342 020 | 1 181 113 111 | 31 262
| ДАРСДев1Р1 | 08.05.2024 18:50:01 | 96.26 | −0.09 | −0.09% | 96.35 | 96.39 | 96.21 | 96.4 | 96.31 | 919 | 885 072 | 143
| ДАРСДев1Р2 | 08.05.2024 18:50:02 | 99.14 | −0.04 | −0.04% | 99.18 | 99.19 | 98.98 | 99.2 | 99.08 | 3 487 | 3 454 984 | 239
| ДВМП ао | 08.05.2024 23:50:03 | 83.32 | −2.36 | −2.75% | 85.68 | 85.71 | 83.04 | 86.24 | 84.35 | 4 112 610 | 346 899 494 | 16 073
| ДелоПортс1 | 08.05.2024 18:40:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДелПорт1P3 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Дельта1Р01 | 08.05.2024 18:48:35 | 99.06 | −0.24 | −0.24% | 99.3 | 99.35 | 99.01 | 99.35 | 99.11 | 177 | 43 855 | 17
| Держава 03 | 08.05.2024 18:50:00 | N/A | | | 140 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДетскийМир | 08.05.2024 18:50:02 | 46.24 | +0.22 | +0.48% | 46.02 | 46.16 | 45.7 | 46.4 | 46.2 | 65 270 | 3 016 124 | 450
| ДжетЛ БО-1 | 08.05.2024 18:50:02 | 118.29 | +0.89 | +0.76% | 117.4 | 117.79 | 114.14 | 118.29 | 116.76 | 286 | 333 941 | 62
| Джи-гр 2Р1 | 08.05.2024 18:50:01 | 99.01 | −0.93 | −0.93% | 99.94 | 99.5 | 99.01 | 99.5 | 99.11 | 5 553 | 1 651 053 | 193
| Джи-гр 2Р2 | 08.05.2024 18:50:01 | 99.83 | −0.05 | −0.05% | 99.88 | 99.88 | 99.72 | 99.88 | 99.82 | 173 | 115 128 | 32
| Джи-гр 2Р3 | 08.05.2024 18:50:01 | 98.91 | +0.09 | +0.09% | 98.82 | 98.7 | 98.7 | 99 | 98.89 | 2 957 | 2 924 130 | 354
| Джой 1P1 | 08.05.2024 18:50:02 | 104.1 | −0.2 | −0.19% | 104.3 | 103.87 | 103.87 | 104.32 | 104.11 | 727 | 756 885 | 70
| Джой 1P2 | 08.05.2024 18:50:02 | 100.82 | +0.1 | +0.10% | 100.72 | 100.75 | 100.54 | 101 | 100.78 | 2 168 | 2 184 890 | 183
| ДОМ 1P-11R | 08.05.2024 18:50:01 | 98.14 | −0.15 | −0.15% | 98.29 | 97.8 | 97.42 | 98.47 | 98.11 | 383 | 375 767 | 42
| ДОМ 1P-12R | 08.05.2024 18:50:01 | N/A | | | 97.47 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 1P-13R | 08.05.2024 18:48:35 | 103.32 | +2.42 | +2.40% | 100.9 | 99.5 | 99.5 | 103.32 | 101.41 | 2 | 2 028 | 2
| ДОМ 1P-14R | 08.05.2024 18:50:01 | 98.15 | −0.48 | −0.49% | 98.63 | 99.03 | 98.15 | 99.03 | 98.16 | 1 822 | 1 788 548 | 27
| ДОМ 1P-15R | 08.05.2024 18:50:01 | 95.34 | +0.02 | +0.02% | 95.32 | 94.68 | 94.68 | 95.35 | 95.3 | 41 | 39 075 | 14
| ДОМ 1P-16R | 08.05.2024 18:50:01 | 94.79 | +0.02 | +0.02% | 94.77 | 95.02 | 94.79 | 95.49 | 94.9 | 16 | 15 184 | 5
| ДОМ 1P-3R | 08.05.2024 18:50:00 | 96.6 | −1.33 | −1.36% | 97.93 | 97.52 | 96.3 | 97.91 | 96.34 | 11 358 | 10 942 655 | 86
| ДОМ 1P-4R | 08.05.2024 18:48:41 | 100.7 | 0 | 0% | 100.7 | 100.31 | 99.88 | 100.7 | 99.93 | 247 | 246 819 | 5
| ДОМ 1P-5R | 08.05.2024 18:48:34 | 99.36 | −0.79 | −0.79% | 100.15 | 98.67 | 98.67 | 102 | 100.01 | 18 | 18 001 | 11
| ДОМ 1P-6R | 08.05.2024 18:48:34 | 96.07 | −0.28 | −0.29% | 96.35 | 96.09 | 95.01 | 96.82 | 95.12 | 2 987 | 2 841 149 | 62
| ДОМ 1P-7R | 08.05.2024 18:48:34 | N/A | | | 102.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 2P1 | 08.05.2024 18:50:01 | N/A | | | 100.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ 2P2 | 08.05.2024 18:50:01 | 99.99 | +0.15 | +0.15% | 99.84 | 99.99 | 99.99 | 99.99 | 99.99 | 1 | 1 000 | 1
| ДОМ 2P3 | 08.05.2024 18:48:36 | 102.22 | −0.25 | −0.24% | 102.47 | 102.22 | 102.22 | 102.22 | 100.3 | 1 | 1 022 | 1
| ДОМ.РФ Б10 | 08.05.2024 18:48:41 | N/A | | | 99.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ Б-5 | 08.05.2024 18:48:41 | 99.95 | −0.75 | −0.74% | 100.7 | 99.99 | 99.95 | 99.99 | 99.95 | 5 442 | 5 439 280 | 6
| ДОМ.РФ Б-6 | 08.05.2024 18:50:00 | 102.85 | +0.85 | +0.83% | 102 | 102.85 | 102.85 | 102.85 | 102.85 | 2 | 2 057 | 2
| ДОМ.РФ Б-7 | 08.05.2024 18:50:00 | 98.5 | −2.49 | −2.47% | 100.99 | 99.73 | 97.25 | 99.73 | 97.51 | 638 | 622 128 | 10
| ДОМ.РФ Б-8 | 08.05.2024 18:50:00 | 99.78 | −0.34 | −0.34% | 100.12 | 100.12 | 99.5 | 100.12 | 100.06 | 21 875 | 21 888 159 | 40
| ДОМ.РФ15об | 08.05.2024 18:50:00 | 110.89 | +4.09 | +3.83% | 106.8 | 110.89 | 110.89 | 110.89 | 110.89 | 1 | 1 109 | 1
| ДОМ.РФ1P1R | 08.05.2024 18:50:00 | 100.66 | +0.7 | +0.70% | 99.96 | 102.77 | 99.95 | 102.78 | 99.96 | 2 632 | 2 630 889 | 6
| ДОМ.РФ1P2R | 08.05.2024 18:48:41 | 94.67 | −1.25 | −1.30% | 95.92 | 94.63 | 94.53 | 96.26 | 94.58 | 2 110 | 1 995 586 | 30
| ДОМ.РФ25об | 08.05.2024 18:50:00 | N/A | | | 101.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ26об | 08.05.2024 18:40:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ30об | 08.05.2024 18:50:00 | N/A | | | 101.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМ.РФ31об | 08.05.2024 18:48:41 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМРФИА 01 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДОМРФИА 03 | 08.05.2024 18:50:00 | 92.2 | 0 | 0% | 92.2 | 93.15 | 92.2 | 93.15 | 92.22 | 43 | 3 413 | 7
| ДОМРФИА 04 | 08.05.2024 18:50:00 | 94.45 | +0.11 | +0.12% | 94.34 | 94.44 | 93.82 | 94.45 | 94.41 | 20 | 1 198 | 13
| ДОМРФИА 1P | 08.05.2024 18:50:00 | 93.8 | +0.1 | +0.11% | 93.7 | 93.74 | 93.27 | 93.8 | 93.75 | 56 | 3 827 | 12
| ДОМРФИА 2P | 08.05.2024 18:50:00 | 96.3 | +0.1 | +0.10% | 96.2 | 97.37 | 96.06 | 97.37 | 96.38 | 649 | 40 231 | 117
| ДОМСУБТ2-1 | 08.05.2024 18:48:35 | N/A | | | 93.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ДонскЗР | 08.05.2024 18:48:28 | 5 490 | +5 | +0.09% | 5 485 | 5 520 | 5 450 | 5 540 | 5 495 | 104 | 571 435 | 39
| ДонскЗР п | 08.05.2024 18:50:02 | 3 930 | −10 | −0.25% | 3 940 | 3 920 | 3 910 | 3 950 | 3 930 | 157 | 617 640 | 25
| ДрктЛиз1Р7 | 08.05.2024 18:50:01 | 94 | +0.01 | +0.01% | 93.99 | 93.51 | 93.51 | 94 | 93.95 | 11 | 8 785 | 8
| ДрктЛиз2Р1 | 08.05.2024 18:50:01 | 97.85 | +0.01 | +0.01% | 97.84 | 97.84 | 97.63 | 97.85 | 97.83 | 25 | 19 872 | 5
| ДрктЛиз2Р2 | 08.05.2024 18:48:35 | 100.38 | −0.22 | −0.22% | 100.6 | 100.45 | 100.19 | 100.92 | 100.29 | 246 | 226 122 | 37
| ДФФ 2Р-01 | 08.05.2024 18:50:01 | 95.2 | +0.15 | +0.16% | 95.05 | 95.25 | 95.05 | 95.27 | 95.19 | 236 | 224 660 | 36
| ДЭК ао | 08.05.2024 18:50:02 | 3.376 | −0.002 | −0.06% | 3.378 | 3.42 | 3.37 | 3.42 | 3.391 | 1 338 000 | 4 537 514 | 351
| ЕАБР 1P-07 | 08.05.2024 18:50:00 | N/A | | | 99.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР 1P-08 | 08.05.2024 18:48:35 | 98.68 | −0.04 | −0.04% | 98.72 | 98.7 | 98.68 | 98.7 | 98.69 | 2 | 1 974 | 2
| ЕАБР 1Р-01 | 08.05.2024 18:50:00 | N/A | | | 99.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР П3-01 | 08.05.2024 18:50:01 | 92.54 | +0.06 | +0.06% | 92.48 | 92.49 | 92.21 | 92.57 | 92.3 | 4 459 | 4 115 728 | 33
| ЕАБР П3-03 | 08.05.2024 18:48:35 | 94.99 | +1.3614 | +1.45% | 93.6286 | 94.9899 | 94.9899 | 94.99 | 94.9899 | 3 | 259 673 | 2
| ЕАБР П3-04 | 08.05.2024 18:40:03 | N/A | | | 98.4625 | N/A | N/A | N/A | 97.4 | 0 | 0 | 0
| ЕАБР П3-05 | 08.05.2024 18:48:35 | 92.58 | +0.88 | +0.96% | 91.7 | 92.58 | 92.58 | 92.58 | 92.58 | 209 | 193 492 | 1
| ЕАБР П3-07 | 08.05.2024 18:50:01 | 100.06 | −0.01 | −0.01% | 100.07 | 100.06 | 100.06 | 100.06 | 100.06 | 1 | 1 001 | 1
| ЕАБР П3-08 | 08.05.2024 18:50:01 | 100.11 | −0.48 | −0.48% | 100.59 | 100.11 | 100.11 | 100.11 | 100.11 | 1 | 1 001 | 1
| ЕАБР П3-09 | 08.05.2024 18:48:35 | 99.15 | −0.55 | −0.55% | 99.7 | 99.69 | 99.15 | 99.69 | 99.3 | 122 | 121 146 | 12
| ЕАБР П3-10 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ЕАБР11 | 08.05.2024 18:48:41 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕАБР3P-006 | 08.05.2024 18:48:35 | 92.39 | −0.08 | −0.09% | 92.47 | 92.38 | 91.72 | 92.48 | 92.25 | 7 | 6 458 | 7
| ЕАС 1P1 | 08.05.2024 18:50:01 | 100.51 | −0.17 | −0.17% | 100.68 | 100.79 | 99.63 | 100.79 | 100.24 | 2 620 | 2 626 292 | 227
| ЕВРОВЕНТ 1 | 08.05.2024 18:48:35 | 99.96 | −0.29 | −0.29% | 100.25 | 99.11 | 98.17 | 99.96 | 98.96 | 59 | 29 194 | 15
| Европлан | 08.05.2024 18:50:02 | 1 038.7 | +15.5 | +1.51% | 1 023.2 | 1 023.3 | 1 010 | 1 040 | 1 023.5 | 180 182 | 184 413 874 | 10 430
| ЕвропланБ3 | 08.05.2024 18:50:00 | 97.54 | +0.16 | +0.16% | 97.38 | 97.72 | 96.86 | 97.78 | 96.93 | 3 227 | 3 127 814 | 71
| ЕвропланБ5 | 08.05.2024 18:50:00 | 94.07 | +0.51 | +0.55% | 93.56 | 93.58 | 93.58 | 94.14 | 93.8 | 147 | 137 880 | 22
| ЕвропланБ6 | 08.05.2024 18:50:00 | 96.58 | −0.41 | −0.42% | 96.99 | 96.89 | 96.58 | 96.91 | 96.79 | 159 | 92 337 | 26
| ЕвропланБ7 | 08.05.2024 18:48:41 | N/A | | | 97.26 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕвропланБ8 | 08.05.2024 18:48:41 | 96.1 | +0.58 | +0.61% | 95.52 | 96.01 | 96.01 | 96.1 | 96.07 | 19 | 18 252 | 8
| Европлн1Р1 | 08.05.2024 18:50:01 | 98.81 | −0.17 | −0.17% | 98.98 | 98.87 | 98.16 | 99.65 | 98.71 | 2 469 | 1 218 528 | 129
| Европлн1Р2 | 08.05.2024 18:48:35 | 100.06 | +0.11 | +0.11% | 99.95 | 100.09 | 99.9 | 100.09 | 100 | 6 271 | 783 892 | 58
| Европлн1Р3 | 08.05.2024 18:48:36 | 94.41 | −0.61 | −0.64% | 95.02 | 94.95 | 94.01 | 94.95 | 94.55 | 440 | 416 015 | 37
| Европлн1Р4 | 08.05.2024 18:50:01 | 97.17 | +0.17 | +0.18% | 97 | 96.92 | 96.75 | 97.22 | 97.08 | 602 | 233 771 | 22
| Европлн1Р5 | 08.05.2024 18:48:35 | 95.93 | +0.05 | +0.05% | 95.88 | 95.64 | 95.4 | 95.95 | 95.56 | 116 | 110 848 | 21
| Европлн1Р6 | 08.05.2024 18:48:35 | 95.55 | +0.42 | +0.44% | 95.13 | 95.23 | 94.93 | 95.64 | 95.21 | 817 | 777 897 | 91
| ЕвроТранс | 08.05.2024 18:50:02 | 230.65 | +0.2 | +0.09% | 230.45 | 230.45 | 230 | 233.75 | 231.5 | 1 917 704 | 443 996 222 | 19 181
| ЕвроТранс1 | 08.05.2024 18:50:01 | 96.85 | +0.13 | +0.13% | 96.72 | 96.73 | 96.48 | 97 | 96.79 | 4 051 | 3 920 767 | 465
| ЕвроТранс2 | 08.05.2024 18:50:01 | 96.2 | −0.54 | −0.56% | 96.74 | 96.75 | 96.1 | 96.75 | 96.34 | 4 630 | 4 460 602 | 559
| ЕвроТранс3 | 08.05.2024 18:50:01 | 95.02 | −0.02 | −0.02% | 95.04 | 95.19 | 94.11 | 95.34 | 94.73 | 19 139 | 18 129 879 | 1 010
| ЕвроЭлтех | 08.05.2024 18:50:02 | 19.16 | −0.1 | −0.52% | 19.26 | 19.32 | 19.12 | 19.38 | 19.26 | 555 840 | 10 701 874 | 1 127
| ЕврХимБ1Р7 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЕврХимБ1Р8 | 08.05.2024 18:48:34 | 94.19 | +0.04 | +0.04% | 94.15 | 94.12 | 93.79 | 94.19 | 94.09 | 470 | 442 213 | 44
| ЕврХол2P1R | 08.05.2024 18:48:34 | 97.85 | −0.47 | −0.48% | 98.32 | 98.4 | 97.59 | 98.44 | 97.91 | 10 968 | 10 739 008 | 129
| ЕвТранс2P1 | 08.05.2024 18:48:36 | 100.4 | +0.2 | +0.20% | 100.2 | 100.39 | 100.14 | 100.99 | 100.4 | 13 537 | 13 590 922 | 501
| ЕвТранс2P2 | 08.05.2024 18:50:02 | 100.03 | −0.02 | −0.02% | 100.05 | 100.05 | 100.01 | 100.05 | 100.03 | 30 226 | 30 235 695 | 404
| ЖКХРСЯ БО1 | 08.05.2024 18:50:00 | 98.87 | +0.05 | +0.05% | 98.82 | 98.83 | 98.63 | 98.98 | 98.82 | 554 | 547 466 | 78
| ЗавдКЭС1P2 | 08.05.2024 18:50:00 | 99.38 | +0.08 | +0.08% | 99.3 | 99.39 | 99.2 | 99.46 | 99.32 | 104 | 51 645 | 25
| ЗавдКЭС1Р3 | 08.05.2024 18:48:35 | 103.03 | +0.08 | +0.08% | 102.95 | 103.54 | 102.7 | 103.54 | 103.03 | 269 | 277 142 | 81
| ЗавдКЭС1Р4 | 08.05.2024 18:50:01 | 89.49 | +0.04 | +0.04% | 89.45 | 89.5 | 89.3 | 89.5 | 89.37 | 267 | 238 618 | 60
| ЗавдКЭС1Р5 | 08.05.2024 18:50:01 | 100.49 | −0.04 | −0.04% | 100.53 | 100.55 | 100.28 | 100.55 | 100.43 | 1 260 | 1 265 421 | 158
| ЗаводДИОД | 08.05.2024 18:50:02 | 16.4 | −0.08 | −0.49% | 16.48 | 16.6 | 16.4 | 16.63 | 16.47 | 39 100 | 644 132 | 104
| Займер 02 | 08.05.2024 18:48:41 | 99.75 | 0 | 0% | 99.75 | 99.78 | 99.62 | 99.78 | 99.68 | 70 | 11 653 | 21
| Займер 03 | 08.05.2024 18:50:02 | 99.3 | −0.01 | −0.01% | 99.31 | 99.31 | 99 | 99.31 | 99.26 | 4 391 | 971 969 | 61
| Займер ао | 08.05.2024 18:50:02 | 231.75 | −2.25 | −0.96% | 234 | 233 | 231.7 | 233.8 | 232.25 | 205 540 | 47 739 975 | 1 734
| ЗАСЛОН 1Р1 | 08.05.2024 18:50:01 | 93.63 | +0.14 | +0.15% | 93.49 | 93.35 | 93.31 | 93.63 | 93.47 | 136 | 127 119 | 40
| ЗВЕЗДА ао | 08.05.2024 18:48:53 | 12.78 | +0.03 | +0.24% | 12.75 | 12.68 | 12.62 | 12.89 | 12.75 | 218 000 | 2 778 530 | 111
| ЗенитБО-09 | 08.05.2024 18:50:00 | N/A | | | 95.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗенитБО-13 | 08.05.2024 18:50:00 | N/A | | | 96.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗИЛ ао | 08.05.2024 18:50:02 | 3 790 | +55 | +1.47% | 3 735 | 3 755 | 3 700 | 3 795 | 3 750 | 498 | 1 867 670 | 101
| ЗПИФ АКЦ 1 | 01.02.2023 13:35:32 | N/A | | | 1 320 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФ ВДО | 08.05.2024 18:45:01 | 12 440 | +40 | +0.32% | 12 400 | 12 400 | 12 280 | 12 440 | 12 420 | 120 | 1 490 960 | 15
| ЗПИФ КапВл | 08.05.2024 18:45:01 | 96 | −6 | −5.88% | 102 | 104 | 96 | 104 | 98 | 19 | 1 872 | 7
| ЗПИФ Рубин | 18.12.2023 18:19:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФ ФПР | 08.05.2024 23:50:02 | 442.6 | +437.67 | +8877.69% | 4.93 | 443 | 438 | 446.8 | 442.4 | 4 347 | 1 923 460 | 159
| ЗПИФДОМ.РФ | 08.05.2024 18:45:01 | 6 250 | +50 | +0.81% | 6 200 | 6 150 | 6 150 | 6 350 | 6 200 | 5 | 31 100 | 5
| ЗПИФКомНед | 08.05.2024 18:45:01 | 970 | −10 | −1.02% | 980 | 980 | 970 | 990 | 970 | 42 | 40 860 | 5
| 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
| ЗПИФПервСп | 08.05.2024 18:50:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФПромИн | 15.07.2022 12:55:53 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗПИФРД | 08.05.2024 18:45:01 | 91 400 | +50 | +0.05% | 91 350 | 91 400 | 91 250 | 91 500 | 91 400 | 15 | 1 370 650 | 14
| ЗПИФРД2 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ЗПИФСовр 6 | 08.05.2024 18:50:04 | N/A | | | 290 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 01 | 08.05.2024 18:50:00 | 151.54 | +33 | +27.84% | 118.54 | 151.53 | 151.53 | 151.54 | 151.54 | 2 | 3 031 | 2
| ЗСД 02 | 08.05.2024 18:50:00 | N/A | | | 117.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЗСД 03 | 08.05.2024 18:50:00 | 98.22 | −15.78 | −13.84% | 114 | 98.22 | 98.22 | 98.22 | 98.22 | 1 | 982 | 1
| ЗСД 04 | 08.05.2024 18:48:41 | 106.94 | +6.73 | +6.72% | 100.21 | 106.94 | 106.94 | 106.94 | 106.94 | 1 | 1 069 | 1
| ЗСД 05 | 08.05.2024 18:50:00 | N/A | | | 116 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА Абс5 01 | 08.05.2024 18:40:02 | N/A | | | 102.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 4P1 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 4P2 | 08.05.2024 18:50:00 | 87.1 | −0.22 | −0.25% | 87.32 | 87.32 | 87.1 | 87.32 | 87.18 | 148 | 18 552 | 17
| ИА ДОМ 5P1 | 08.05.2024 18:50:00 | N/A | | | 79.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ 5P2 | 08.05.2024 18:48:41 | 84.38 | +0.02 | +0.02% | 84.36 | 84.32 | 84.32 | 93.17 | 84.41 | 103 | 15 382 | 6
| ИА ДОМ 6P2 | 08.05.2024 18:48:41 | 91.3 | +0.18 | +0.20% | 91.12 | 91.43 | 90.91 | 91.43 | 91.14 | 191 | 26 409 | 24
| ИА ДОМ 7P2 | 08.05.2024 18:50:00 | 87.7 | +0.25 | +0.29% | 87.45 | 87.7 | 87.7 | 87.7 | 87.7 | 1 | 233 | 1
| ИА ДОМ 8P2 | 08.05.2024 18:50:00 | 89.6 | −0.07 | −0.08% | 89.67 | 89.55 | 89.55 | 89.6 | 89.57 | 7 | 1 108 | 7
| ИА ДОМ 9P2 | 08.05.2024 18:50:00 | 89.74 | −0.09 | −0.10% | 89.83 | 89.7 | 89.7 | 89.92 | 89.77 | 73 | 13 660 | 14
| ИА ДОМ10P2 | 08.05.2024 18:50:00 | 91.41 | +0.01 | +0.01% | 91.4 | 96.97 | 90.92 | 96.97 | 91.09 | 78 | 17 455 | 10
| ИА ДОМ11P2 | 08.05.2024 18:50:00 | 82.29 | 0 | 0% | 82.29 | 81.61 | 81.6 | 82.29 | 81.63 | 106 | 23 774 | 7
| ИА ДОМ12P2 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ13P2 | 08.05.2024 18:48:34 | 91.57 | +0.08 | +0.09% | 91.49 | 91.5 | 90.5 | 94.2 | 91.53 | 53 | 12 168 | 17
| ИА ДОМ14P2 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ15P2 | 08.05.2024 18:50:00 | 79.58 | −0.12 | −0.15% | 79.7 | 79.7 | 79.58 | 79.7 | 79.61 | 60 | 14 185 | 10
| ИА ДОМ16P2 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ17P2 | 08.05.2024 18:40:03 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИА ДОМ18P2 | 08.05.2024 18:50:00 | 77.83 | −0.05 | −0.06% | 77.88 | 77.8 | 77.8 | 77.83 | 77.82 | 6 | 1 940 | 3
| ИА ТБ1А | 08.05.2024 18:50:01 | 97.94 | −0.05 | −0.05% | 97.99 | 97.99 | 97.8 | 98 | 97.97 | 15 857 | 2 422 453 | 1 010
| ИА ТБ1Б | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P10 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P11 | 08.05.2024 18:50:01 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P12 | 08.05.2024 18:50:01 | N/A | | | 76.48 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P13 | 08.05.2024 18:50:01 | 99.85 | +0.1 | +0.10% | 99.75 | 101.49 | 99.74 | 101.5 | 100.49 | 457 | 295 267 | 48
| ИАДОМ 1P14 | 08.05.2024 18:48:35 | N/A | | | 91.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P15 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P16 | 08.05.2024 18:50:01 | 87.94 | 0 | 0% | 87.94 | 87.71 | 87.71 | 87.95 | 87.78 | 135 | 75 166 | 9
| ИАДОМ 1P17 | 08.05.2024 18:50:01 | 79.27 | −0.03 | −0.04% | 79.3 | 79.27 | 79.27 | 79.27 | 79.27 | 1 | 512 | 1
| ИАДОМ 1P18 | 08.05.2024 18:48:35 | 98.9 | −0.24 | −0.24% | 99.14 | 98.97 | 98.9 | 99.1 | 99.04 | 59 | 44 777 | 10
| ИАДОМ 1P19 | 08.05.2024 18:48:35 | 99.8 | +0.08 | +0.08% | 99.72 | 99.67 | 99.67 | 99.8 | 99.76 | 50 | 38 403 | 5
| ИАДОМ 1P20 | 08.05.2024 18:50:01 | 89.9 | −0.09 | −0.10% | 89.99 | 89.9 | 89.9 | 89.9 | 89.9 | 1 | 632 | 1
| ИАДОМ 1P21 | 08.05.2024 18:48:35 | N/A | | | 93.16 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P22 | 08.05.2024 18:48:35 | 99.65 | +0.13 | +0.13% | 99.52 | 99.52 | 99.52 | 99.65 | 99.61 | 50 | 40 648 | 5
| ИАДОМ 1P23 | 08.05.2024 18:40:03 | N/A | | | 93.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P24 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P25 | 08.05.2024 18:48:35 | 85.18 | +0.31 | +0.37% | 84.87 | 84.48 | 84.31 | 85.2 | 84.76 | 100 | 58 074 | 35
| ИАДОМ 1P26 | 08.05.2024 18:48:35 | 99.3 | +0.08 | +0.08% | 99.22 | 99.17 | 99.17 | 99.3 | 99.26 | 50 | 42 366 | 5
| ИАДОМ 1P27 | 08.05.2024 18:50:01 | N/A | | | 80.22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P28 | 08.05.2024 18:50:01 | N/A | | | 83.83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P29 | 08.05.2024 18:40:04 | 111.32 | +10.11 | +9.99% | 101.21 | 111.32 | 111.32 | 111.32 | 101.2 | 5 | 4 409 | 2
| ИАДОМ 1P30 | 08.05.2024 18:50:01 | 97.04 | −0.46 | −0.47% | 97.5 | 97.04 | 97.04 | 97.04 | 97.04 | 1 | 732 | 1
| ИАДОМ 1P31 | 08.05.2024 18:48:35 | 90.65 | +6.66 | +7.93% | 83.99 | 90.55 | 90.55 | 90.65 | 90.6 | 2 | 1 294 | 2
| ИАДОМ 1P32 | 08.05.2024 18:48:35 | 99.77 | −0.1 | −0.10% | 99.87 | 99.82 | 99.77 | 99.95 | 99.9 | 55 | 46 266 | 8
| ИАДОМ 1P33 | 08.05.2024 18:48:35 | 82.75 | +0.05 | +0.06% | 82.7 | 82.65 | 82.63 | 82.75 | 82.72 | 34 | 22 976 | 6
| ИАДОМ 1P34 | 08.05.2024 18:50:01 | 100.5 | +0.17 | +0.17% | 100.33 | 100.37 | 100.37 | 100.5 | 100.46 | 51 | 47 037 | 6
| ИАДОМ 1P36 | 08.05.2024 18:48:35 | N/A | | | 82.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P37 | 08.05.2024 18:45:29 | 124.99 | 0 | 0% | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | 1 | 1 168 | 1
| ИАДОМ 1P38 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P39 | 08.05.2024 18:40:04 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P40 | 08.05.2024 18:40:04 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P41 | 08.05.2024 18:48:36 | N/A | | | 95.78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ 1P42 | 08.05.2024 18:50:01 | 82 | −0.01 | −0.01% | 82.01 | 82 | 82 | 82 | 82 | 1 | 770 | 1
| ИАДОМ 1P43 | 08.05.2024 18:50:01 | N/A | | | 100.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P1 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P2 | 08.05.2024 18:48:35 | 78.18 | −0.02 | −0.03% | 78.2 | 78.25 | 78.18 | 78.35 | 78.28 | 32 | 10 860 | 8
| ИАДОМ Б1P3 | 08.05.2024 18:50:00 | 80.35 | +0.07 | +0.09% | 80.28 | 80.35 | 80.35 | 80.35 | 80.35 | 2 | 592 | 2
| ИАДОМ Б1P4 | 08.05.2024 18:50:00 | N/A | | | 85.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P5 | 08.05.2024 18:48:35 | N/A | | | 83.64 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P6 | 08.05.2024 18:50:01 | N/A | | | 82.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P7 | 08.05.2024 18:50:01 | 82.05 | −0.02 | −0.02% | 82.07 | 83.07 | 82.02 | 83.07 | 82.18 | 7 | 2 617 | 4
| ИАДОМ Б1P8 | 08.05.2024 18:50:01 | N/A | | | 78.74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИАДОМ Б1P9 | 08.05.2024 18:48:35 | 82.32 | −0.07 | −0.08% | 82.39 | 82.32 | 82.32 | 82.32 | 82.32 | 3 | 1 481 | 1
| ИАМлтор1А4 | 07.05.2024 17:18:46 | N/A | | | 103.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ижсталь ап | 08.05.2024 18:50:02 | 8 500 | 0 | 0% | 8 500 | 8 630 | 8 400 | 8 630 | 8 480 | 179 | 1 517 770 | 74
| Ижсталь2ао | 08.05.2024 18:50:02 | 11 360 | +120 | +1.07% | 11 240 | 11 280 | 11 100 | 11 420 | 11 260 | 86 | 968 900 | 51
| ИКРУСС-ИНВ | 08.05.2024 18:50:02 | 126.1 | −1 | −0.79% | 127.1 | 127.3 | 126.1 | 128.7 | 126.7 | 16 990 | 2 153 228 | 171
| ИКС5Фин2P1 | 08.05.2024 18:48:35 | N/A | | | 97.76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИКС5Фин2P2 | 08.05.2024 18:48:35 | 94.38 | +0.1 | +0.11% | 94.28 | 94.67 | 94.37 | 94.68 | 94.55 | 99 | 93 604 | 35
| ИКС5Фин2P3 | 08.05.2024 18:48:35 | 95.17 | +0.01 | +0.01% | 95.16 | 95.16 | 94.8 | 95.2 | 94.94 | 520 | 493 671 | 41
| ИКС5Фин3P2 | 08.05.2024 18:50:01 | 100.53 | +0.03 | +0.03% | 100.5 | 100.49 | 100.45 | 100.57 | 100.51 | 15 036 | 15 112 942 | 193
| ИКС5Фин3P3 | 08.05.2024 18:50:01 | 97.16 | +0.06 | +0.06% | 97.1 | 97.1 | 96.91 | 97.2 | 97.06 | 203 | 197 034 | 50
| ИКС5Фин3P4 | 08.05.2024 18:50:01 | 100.3 | +0.09 | +0.09% | 100.21 | 100.39 | 100.22 | 100.39 | 100.29 | 7 558 | 7 580 240 | 190
| ИКС5ФинP12 | 08.05.2024 18:50:00 | 96.43 | −0.2 | −0.21% | 96.63 | 97.27 | 95.66 | 97.27 | 95.77 | 332 | 317 962 | 60
| ИЛСБО-1-1Р | 08.05.2024 18:48:35 | 103.76 | −0.06 | −0.06% | 103.82 | 103.82 | 103.25 | 103.83 | 103.55 | 477 | 493 945 | 127
| Инаркт2Р1 | 08.05.2024 18:50:01 | 100.05 | −0.1 | −0.10% | 100.15 | 100.1 | 100.02 | 100.15 | 100.1 | 4 308 | 4 312 101 | 268
| ИНАРКТИКА | 08.05.2024 23:50:03 | 903 | −5.5 | −0.61% | 908.5 | 910 | 901.5 | 914 | 910 | 95 191 | 86 624 207 | 4 320
| ИнвОбл01 | 08.05.2024 18:50:01 | 101.99 | +1.86 | +1.86% | 100.13 | 101.99 | 101.99 | 101.99 | 101.99 | 1 | 1 020 | 1
| ИнвОбл02 | 08.05.2024 18:48:36 | N/A | | | 94.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнвОбл03 | 08.05.2024 18:50:01 | 100 | 0 | 0% | 100 | 100 | 100 | 100 | 100 | 5 | 5 000 | 1
| ИНГР Б1P1 | 08.05.2024 18:48:41 | N/A | | | 138.86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГРАД 2P2 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИНГРАД ао | 08.05.2024 18:50:02 | 1 800 | +20 | +1.12% | 1 780 | 1 767 | 1 763 | 1 800 | 1 783 | 446 | 795 313 | 110
| ИнкабБО01 | 08.05.2024 18:48:35 | 97.65 | +0.55 | +0.57% | 97.1 | 97.49 | 97.4 | 97.84 | 97.62 | 976 | 952 789 | 75
| ИнтерРАОао | 08.05.2024 23:50:03 | 4.409 | +0.0265 | +0.60% | 4.3825 | 4.393 | 4.3335 | 4.412 | 4.375 | 154 302 700 | 675 238 825 | 24 383
| Интерскол1 | 08.05.2024 18:48:35 | 95.64 | 0 | 0% | 95.64 | 93.25 | 93.25 | 95.71 | 95.18 | 20 | 19 037 | 12
| Интерскол2 | 08.05.2024 18:48:41 | 100 | −0.02 | −0.02% | 100.02 | 100.06 | 99.8 | 100.14 | 100 | 1 744 | 1 744 039 | 194
| ИнтЛиз1Р02 | 08.05.2024 18:50:01 | 98.58 | −0.15 | −0.15% | 98.73 | 98.09 | 98.09 | 98.6 | 98.53 | 167 | 55 944 | 16
| ИнтЛиз1Р03 | 08.05.2024 18:48:35 | 99.72 | 0 | 0% | 99.72 | 101.12 | 99.72 | 101.12 | 100.87 | 9 | 2 270 | 5
| ИнтЛиз1Р04 | 08.05.2024 18:50:01 | 97.85 | +0.68 | +0.70% | 97.17 | 97.85 | 97.02 | 97.85 | 97.64 | 4 | 3 906 | 3
| ИнтЛиз1Р05 | 08.05.2024 18:48:35 | 95.67 | −0.15 | −0.16% | 95.82 | 95.39 | 95.39 | 95.67 | 95.53 | 8 | 7 642 | 2
| ИнтЛиз1Р06 | 08.05.2024 18:48:35 | 95.57 | +0.2 | +0.21% | 95.37 | 95.14 | 95.14 | 95.61 | 95.51 | 11 356 | 10 845 604 | 410
| ИнтЛиз1Р07 | 08.05.2024 18:50:01 | 100.25 | −0.03 | −0.03% | 100.28 | 100.28 | 100.04 | 100.31 | 100.22 | 6 039 | 6 052 097 | 465
| ИнтЛиз1Р08 | 08.05.2024 18:48:36 | 100.36 | 0 | 0% | 100.36 | 100.34 | 99.99 | 100.39 | 100.32 | 1 308 | 1 312 242 | 197
| ИнфрОблP1 | 08.05.2024 18:48:35 | 96.49 | −0.12 | −0.12% | 96.61 | 96.49 | 96.06 | 96.5 | 96.42 | 6 590 | 6 353 898 | 47
| ИнфрОблP3 | 08.05.2024 18:50:01 | 97.8 | −0.07 | −0.07% | 97.87 | 97.87 | 97.8 | 97.87 | 97.85 | 253 | 247 561 | 5
| ИнфрОблP4 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИнфрОблP5 | 08.05.2024 18:50:01 | 94.14 | +0.64 | +0.68% | 93.5 | 93.96 | 93.96 | 94.14 | 94.13 | 13 | 12 236 | 6
| ИнфрОблP6 | 08.05.2024 18:50:01 | 100.01 | +0.01 | +0.01% | 100 | 100.01 | 100 | 100.01 | 100 | 8 320 | 8 320 003 | 9
| ИнфрОблP8 | 08.05.2024 18:50:01 | 99.69 | +0.09 | +0.09% | 99.6 | 99.6 | 99.6 | 99.7 | 99.63 | 29 | 28 892 | 4
| ИнфрОблP9 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИПГПБУАЕО+ | 08.05.2024 18:50:04 | N/A | | | 3 420 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИПИФМирИнв | 08.05.2024 18:45:01 | 2 980 | +2 953.1 | +10978.07% | 26.9 | 2 980 | 2 940 | 3 000 | 2 980 | 3 841 | 11 439 420 | 17
| ИПИФРайфМО | 08.05.2024 18:50:04 | N/A | | | 13.752 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИСТРСЫР 02 | 08.05.2024 18:50:01 | 99.3 | −0.68 | −0.68% | 99.98 | 99.44 | 99.11 | 99.67 | 99.24 | 431 | 427 728 | 36
| ИСТРСЫР 03 | 08.05.2024 18:48:35 | 98.55 | −0.31 | −0.31% | 98.86 | 98.8 | 98.04 | 98.97 | 98.61 | 111 | 109 457 | 17
| ИСУ ГК-3 | 08.11.2021 15:25:21 | N/A | | | 3 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ИЭКХолд1Р1 | 08.05.2024 18:50:01 | 95.59 | −0.21 | −0.22% | 95.8 | 95.83 | 95.59 | 95.97 | 95.74 | 426 | 407 873 | 73
| ИЭКХолд1Р2 | 08.05.2024 18:48:35 | 100.95 | +0.24 | +0.24% | 100.71 | 101.16 | 100.5 | 101.16 | 100.66 | 633 | 637 197 | 123
| Казахст05 | 08.05.2024 18:50:00 | 88.63 | −0.12 | −0.14% | 88.75 | 88.7 | 88.5 | 88.71 | 88.62 | 22 | 19 497 | 15
| Казахст07 | 08.05.2024 18:50:00 | 78.6 | −0.47 | −0.59% | 79.07 | 78.97 | 78.6 | 79.12 | 78.68 | 2 368 | 1 863 120 | 82
| Казахст08 | 08.05.2024 18:50:00 | 80.03 | +0.22 | +0.28% | 79.81 | 79.92 | 79.82 | 80.18 | 80.03 | 43 | 34 415 | 17
| Казахст11 | 08.05.2024 18:48:34 | 69.52 | −0.22 | −0.32% | 69.74 | 70.26 | 69.5 | 70.26 | 69.68 | 673 | 468 962 | 115
| Казахст12 | 08.05.2024 18:48:34 | 72.25 | −0.12 | −0.17% | 72.37 | 72.37 | 72.11 | 72.39 | 72.29 | 25 | 18 072 | 17
| Казахст13 | 08.05.2024 18:50:00 | 72.42 | −0.01 | −0.01% | 72.43 | 72.38 | 72.24 | 72.42 | 72.41 | 132 | 95 587 | 15
| КалинОбл17 | 08.05.2024 18:50:00 | 96.91 | 0 | 0% | 96.91 | 96.91 | 96.9 | 96.91 | 96.91 | 4 | 2 713 | 4
| КалинОбл20 | 08.05.2024 18:50:01 | 88.48 | +0.45 | +0.51% | 88.03 | 88.01 | 88.01 | 88.49 | 88.03 | 194 | 145 164 | 8
| КалинОбл21 | 08.05.2024 18:46:48 | 91.14 | +0.05 | +0.05% | 91.09 | 91.13 | 90.61 | 91.19 | 90.99 | 65 | 59 141 | 27
| КалинОбл22 | 08.05.2024 18:50:01 | 95.56 | +0.08 | +0.08% | 95.48 | 95.49 | 95.49 | 95.57 | 95.55 | 7 | 6 688 | 5
| КалужскСК | 08.05.2024 18:49:21 | 31.87 | −0.3 | −0.93% | 32.17 | 32.12 | 31.6 | 32.45 | 32.07 | 299 500 | 9 605 762 | 770
| КАМАЗ | 08.05.2024 23:50:03 | 182.6 | −0.6 | −0.33% | 183.2 | 184.1 | 182.5 | 184.2 | 183.1 | 190 340 | 34 842 896 | 2 051
| КАМАЗ 12 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО10 | 08.05.2024 18:48:41 | 99.34 | +0.21 | +0.21% | 99.13 | 99.39 | 98.85 | 99.4 | 99.31 | 85 | 84 413 | 16
| КАМАЗ БО11 | 08.05.2024 18:48:41 | 98.77 | −0.33 | −0.33% | 99.1 | 99.26 | 98.77 | 99.26 | 98.91 | 148 | 146 381 | 23
| КАМАЗ БО13 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО14 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО15 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-7 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-8 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КАМАЗ БО-9 | 08.05.2024 18:50:00 | 99.25 | +0.17 | +0.17% | 99.08 | 99.27 | 99 | 99.27 | 99.21 | 135 | 133 940 | 44
| КАМАЗ БП10 | 08.05.2024 18:50:01 | 99.1 | +0.1 | +0.10% | 99 | 98.8 | 98.8 | 99.2 | 99.09 | 1 475 | 1 461 587 | 63
| КАМАЗ БП11 | 08.05.2024 18:50:01 | 100.13 | +0.13 | +0.13% | 100 | 100.01 | 99.88 | 100.17 | 100 | 3 934 | 3 934 180 | 271
| КамчатЭ ао | 08.05.2024 18:50:02 | 0.719 | −0.013 | −1.78% | 0.732 | 0.732 | 0.704 | 0.733 | 0.719 | 2 120 000 | 1 525 330 | 118
| КамчатЭ ап | 08.05.2024 18:50:02 | 1.395 | +0.01 | +0.72% | 1.385 | 1.395 | 1.385 | 1.405 | 1.395 | 110 000 | 153 700 | 11
| КамчКрай01 | 08.05.2024 18:50:00 | 97.52 | −0.13 | −0.13% | 97.65 | 97.71 | 96.77 | 97.71 | 97.25 | 108 | 42 013 | 32
| Капитал1Р1 | 08.05.2024 18:48:35 | 90.07 | −0.81 | −0.89% | 90.88 | 90.89 | 90 | 90.89 | 90.38 | 211 | 190 693 | 37
| Карелия 19 | 08.05.2024 18:50:00 | 188.46 | −0.46 | −0.24% | 188.92 | 188.46 | 188.46 | 188.46 | 188.46 | 1 | 565 | 1
| КарМани 01 | 08.05.2024 18:50:02 | 98.84 | −0.02 | −0.02% | 98.86 | 98.1 | 98.1 | 98.84 | 98.64 | 700 | 345 238 | 52
| КарМани 02 | 08.05.2024 18:50:02 | 103.21 | +0.46 | +0.45% | 102.75 | 103.03 | 102.87 | 103.21 | 103.13 | 1 290 | 931 227 | 38
| КарМани2Р1 | 07.05.2024 18:50:02 | 100.21 | −0.03 | −0.03% | 100.24 | 100.39 | 100.17 | 100.39 | 100.22 | 3 625 | 3 632 982 | 115
| Каршеринг | 08.05.2024 18:50:02 | 317 | −4.15 | −1.29% | 321.15 | 321.15 | 315.5 | 324.1 | 318.1 | 571 723 | 181 989 456 | 19 698
| КВС БО-01 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КВС об. 01 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КировЗд1Р1 | 08.05.2024 18:48:35 | 94.9 | +0.29 | +0.31% | 94.61 | 94.54 | 94.54 | 95 | 94.86 | 161 | 152 726 | 32
| КировЗд1Р2 | 08.05.2024 18:48:35 | 97.61 | −0.03 | −0.03% | 97.64 | 97.61 | 97.57 | 97.69 | 97.6 | 41 | 40 017 | 20
| КировОбл01 | 08.05.2024 18:40:02 | N/A | | | 104.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| КИФА 1P1 | 08.05.2024 18:48:35 | 96.22 | −0.17 | −0.18% | 96.39 | 96.01 | 95.29 | 96.48 | 96.11 | 233 | 223 933 | 44
| КЛВЗ 1Р01 | 08.05.2024 18:50:02 | 96.85 | +0.22 | +0.23% | 96.63 | 97.21 | 96.52 | 97.21 | 96.77 | 43 | 41 609 | 18
| КМЗ | 08.05.2024 18:50:02 | 1 646 | −8 | −0.48% | 1 654 | 1 656 | 1 622 | 1 700 | 1 656 | 3 061 | 5 068 850 | 532
| КОМИ 14 об | 08.05.2024 18:48:41 | 99.41 | +0.26 | +0.26% | 99.15 | 99.38 | 99.14 | 99.58 | 99.38 | 65 | 32 299 | 22
| КОРПСАН 01 | 08.05.2024 18:50:01 | 99.94 | −0.01 | −0.01% | 99.95 | 99.93 | 99.5 | 99.94 | 99.74 | 325 | 324 170 | 71
| КоршГОК ао | 08.05.2024 18:50:02 | 52 800 | −400 | −0.75% | 53 200 | 53 400 | 52 400 | 53 600 | 53 200 | 27 | 1 434 200 | 26
| Краснод 20 | 08.05.2024 18:48:35 | 92.69 | +0.09 | +0.10% | 92.6 | 92.76 | 92.56 | 92.83 | 92.64 | 542 | 301 277 | 33
| КраснодКр1 | 08.05.2024 18:50:00 | 98.68 | −0.06 | −0.06% | 98.74 | 99.26 | 98.16 | 99.97 | 98.83 | 438 | 173 144 | 60
| КраснодКр2 | 08.05.2024 18:50:00 | 95.66 | +0.12 | +0.13% | 95.54 | 95.61 | 95.2 | 95.66 | 95.6 | 204 | 97 516 | 26
| КраснодКр3 | 08.05.2024 18:50:00 | 89.45 | +0.26 | +0.29% | 89.19 | 90.15 | 89.19 | 90.15 | 89.41 | 76 | 67 954 | 25
| КрасОкт-1п | 08.05.2024 18:48:10 | 894 | +21 | +2.41% | 873 | 924 | 874 | 959 | 925 | 88 600 | 81 997 660 | 3 431
| КрасОкт-ао | 08.05.2024 18:49:27 | 2 779 | −32 | −1.14% | 2 811 | 2 812 | 2 765 | 2 914 | 2 833 | 40 280 | 114 112 810 | 2 554
| Красэсб ао | 08.05.2024 18:48:19 | 19.8 | −0.1 | −0.50% | 19.9 | 19.94 | 19.52 | 19.96 | 19.74 | 50 400 | 994 946 | 146
| Красэсб ап | 08.05.2024 18:50:02 | 19.78 | −0.08 | −0.40% | 19.86 | 19.88 | 19.52 | 20.32 | 19.86 | 77 900 | 1 547 826 | 205
| КрасЯрКр13 | 08.05.2024 18:50:00 | 97.21 | −0.63 | −0.64% | 97.84 | 98.06 | 96.82 | 98.06 | 97.25 | 320 | 155 605 | 46
| КрасЯрКр14 | 08.05.2024 18:50:00 | 97.28 | +0.26 | +0.27% | 97.02 | 97.23 | 96.83 | 97.57 | 97.37 | 83 | 40 408 | 22
| КрасЯрКр15 | 08.05.2024 18:50:00 | 95.46 | −0.64 | −0.67% | 96.1 | 96.28 | 94.65 | 96.29 | 95.45 | 71 | 13 554 | 20
| КрасЯрКр16 | 08.05.2024 18:50:00 | 98.45 | +1.04 | +1.07% | 97.41 | 98.45 | 98.45 | 98.45 | 98.45 | 1 | 295 | 1
| КрасЯрск13 | 08.05.2024 18:50:00 | 93.95 | +0.11 | +0.12% | 93.84 | 93.65 | 93.62 | 94 | 93.9 | 82 | 38 498 | 17
| КРАУС Б1P1 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Кристалл | 08.05.2024 18:50:02 | 7.726 | −0.092 | −1.18% | 7.818 | 7.84 | 7.7 | 7.84 | 7.736 | 733 500 | 5 674 277 | 779
| КруизБО-01 | 08.05.2024 18:48:41 | 95.71 | −0.51 | −0.53% | 96.22 | 94.41 | 94.41 | 97.91 | 96.1 | 14 | 10 764 | 5
| Кузина1P02 | 08.05.2024 18:48:35 | 95.7 | −0.1 | −0.10% | 95.8 | 95.57 | 95.52 | 95.92 | 95.8 | 50 | 47 899 | 21
| КузнецкийБ | 08.05.2024 18:50:02 | 0.0601 | +0.0001 | +0.17% | 0.06 | 0.06 | 0.0599 | 0.06045 | 0.06015 | 17 080 000 | 1 027 747 | 216
| Куйбазот | 08.05.2024 18:50:02 | 623.4 | −4.6 | −0.73% | 628 | 628 | 622 | 630.8 | 625.8 | 12 950 | 8 103 720 | 414
| Куйбазот-п | 08.05.2024 18:50:02 | 675.5 | −6.5 | −0.95% | 682 | 682 | 675.5 | 683.5 | 680.5 | 2 640 | 1 796 525 | 135
| КурганГКао | 08.05.2024 18:48:20 | 54.6 | −0.4 | −0.73% | 55 | 55.2 | 54.2 | 55.4 | 54.8 | 6 630 | 363 792 | 67
| КурганГКап | 08.05.2024 18:50:02 | 56.2 | −0.8 | −1.40% | 57 | 56.8 | 55.8 | 57 | 56.2 | 10 870 | 611 282 | 159
| Курск35001 | 08.05.2024 18:50:00 | 94.91 | −0.09 | −0.09% | 95 | 95.28 | 94.18 | 95.28 | 94.88 | 250 | 71 160 | 65
| КЧР 2017 | 08.05.2024 18:50:00 | 97.82 | −0.02 | −0.02% | 97.84 | 97.93 | 97.76 | 98.48 | 98 | 195 | 95 555 | 33
| Кыргыз. 01 | 08.05.2024 18:48:32 | 98 | −1.9999 | −2.00% | 99.9999 | 98 | 98 | 98 | 98 | 9 | 907 | 1
| Кыргыз. 02 | 08.05.2024 18:50:00 | 99.3 | +0.45 | +0.46% | 98.85 | 99.24 | 98.83 | 99.31 | 99.22 | 798 | 79 178 | 168
| ЛаймЗайм01 | 08.05.2024 18:50:02 | 99.01 | −0.02 | −0.02% | 99.03 | 99.02 | 98.73 | 99.02 | 98.88 | 1 264 | 749 921 | 74
| ЛаймЗайм02 | 08.05.2024 18:50:02 | 101.18 | +0.03 | +0.03% | 101.15 | 101.15 | 100.96 | 101.23 | 101.03 | 1 177 | 832 423 | 121
| ЛаймЗайм03 | 08.05.2024 18:50:02 | 96.95 | +0.06 | +0.06% | 96.89 | 96.89 | 96.73 | 96.97 | 96.84 | 548 | 477 617 | 47
| ЛаймЗайм04 | 08.05.2024 18:48:41 | 98.9 | −0.1 | −0.10% | 99 | 98.92 | 98.51 | 99 | 98.81 | 3 464 | 3 422 767 | 184
| ЛайфСтр П2 | 08.05.2024 18:50:01 | 91.16 | −0.23 | −0.25% | 91.39 | 91.45 | 91.1 | 91.45 | 91.19 | 335 | 305 492 | 47
| ЛамбумБП01 | 08.05.2024 18:48:34 | 99.67 | +0.08 | +0.08% | 99.59 | 99.61 | 99.61 | 99.67 | 99.62 | 8 | 39 847 | 2
| Левенгук | 08.05.2024 18:50:02 | 47 | −0.8 | −1.67% | 47.8 | 48.05 | 46.7 | 49.2 | 47.8 | 126 500 | 6 048 745 | 473
| ЛевенгукБ1 | 08.05.2024 18:48:41 | 97.3 | +0.85 | +0.88% | 96.45 | 95.62 | 95.62 | 97.3 | 96.99 | 123 | 119 293 | 24
| ЛЕГЕНДА1P4 | 08.05.2024 18:50:01 | 96.6 | −0.29 | −0.30% | 96.89 | 96.9 | 96.5 | 96.9 | 96.71 | 4 988 | 4 823 841 | 161
| ЛЕГЕНДА2P1 | 08.05.2024 18:48:35 | 102.5 | 0 | 0% | 102.5 | 102.5 | 102.1 | 102.5 | 102.47 | 77 | 78 903 | 13
| Лензол. ап | 08.05.2024 18:50:02 | 2 920 | +20 | +0.69% | 2 900 | 2 915 | 2 900 | 2 985 | 2 940 | 8 517 | 25 061 140 | 1 030
| Лензолото | 08.05.2024 18:50:02 | 16 300 | −50 | −0.31% | 16 350 | 16 260 | 16 260 | 16 590 | 16 400 | 442 | 7 249 920 | 262
| Лента ао | 08.05.2024 18:50:02 | 1 213 | −18.5 | −1.50% | 1 231.5 | 1 232.5 | 1 183.5 | 1 279.5 | 1 238 | 172 138 | 213 077 448 | 9 103
| ЛипецкОб10 | 08.05.2024 18:50:00 | 94.43 | −0.25 | −0.26% | 94.68 | 94.23 | 94.23 | 94.69 | 94.6 | 24 | 6 811 | 12
| ЛипецкОб11 | 08.05.2024 18:48:34 | 97.91 | 0 | 0% | 97.91 | 97.91 | 96.84 | 97.92 | 97.74 | 6 | 1 173 | 5
| ЛипецкОб12 | 08.05.2024 18:48:35 | 93 | −0.64 | −0.68% | 93.64 | 93.65 | 92.6 | 93.65 | 92.92 | 21 | 7 805 | 8
| ЛКМБ-РТ1P1 | 08.05.2024 18:48:35 | 100.97 | +2.19 | +2.22% | 98.78 | 100.97 | 100.97 | 100.97 | 100.97 | 2 | 2 019 | 1
| ЛКЭвол1Р01 | 08.05.2024 18:50:01 | 100.08 | +0.03 | +0.03% | 100.05 | 100.08 | 100 | 100.1 | 100.05 | 374 | 343 021 | 60
| ЛобняЗПИФ | 10.02.2022 10:47:11 | N/A | | | 120 280 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Локосерв 1 | 08.05.2024 18:40:02 | N/A | | | 100.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЛСР ао | 08.05.2024 18:50:02 | 943 | −3.6 | −0.38% | 946.6 | 946.6 | 936.4 | 949.8 | 941.8 | 152 277 | 143 428 223 | 6 370
| ЛСР БО 1Р4 | 08.05.2024 18:50:00 | 97.18 | −0.05 | −0.05% | 97.23 | 97.29 | 97 | 97.3 | 97.1 | 6 522 | 2 533 164 | 146
| ЛСР БО 1Р5 | 08.05.2024 18:50:00 | 96.62 | +0.03 | +0.03% | 96.59 | 96.6 | 96.24 | 96.86 | 96.63 | 2 535 | 979 816 | 138
| ЛСР БО 1Р6 | 08.05.2024 18:50:01 | 90.97 | +0.16 | +0.18% | 90.81 | 91.01 | 90.8 | 91.09 | 90.85 | 3 181 | 2 311 977 | 59
| ЛСР БО 1Р7 | 08.05.2024 18:50:01 | 90.1 | −0.13 | −0.14% | 90.23 | 90.25 | 90 | 90.25 | 90.19 | 934 | 842 340 | 91
| ЛСР БО 1Р8 | 08.05.2024 18:50:01 | 95.11 | −0.3 | −0.31% | 95.41 | 95.48 | 94.72 | 95.48 | 95.2 | 931 | 886 275 | 177
| ЛСР БО 1Р9 | 08.05.2024 18:50:02 | 100 | +0.01 | +0.01% | 99.99 | 100 | 99.89 | 100.24 | 99.99 | 7 704 | 7 703 382 | 205
| ЛТрейд 1P2 | 08.05.2024 18:50:00 | 98.71 | +0.07 | +0.07% | 98.64 | 98.74 | 98.51 | 98.74 | 98.59 | 342 | 140 573 | 75
| ЛТрейд 1P3 | 08.05.2024 18:45:29 | 90.25 | −0.09 | −0.10% | 90.34 | 90.38 | 90.06 | 90.38 | 90.23 | 330 | 297 753 | 125
| ЛТрейд 1P4 | 08.05.2024 18:50:01 | 100.27 | −0.08 | −0.08% | 100.35 | 100.41 | 99.9 | 100.41 | 100.11 | 113 | 113 126 | 47
| ЛТрейд 1P5 | 08.05.2024 18:50:01 | 103.82 | +0.68 | +0.66% | 103.14 | 103.61 | 103.61 | 106.08 | 104.39 | 340 | 354 939 | 92
| ЛТрейд 1P6 | 08.05.2024 18:48:35 | 93.3 | −0.1 | −0.11% | 93.4 | 93.4 | 92.97 | 93.41 | 93.22 | 150 | 139 831 | 48
| ЛТрейд 1P7 | 08.05.2024 18:50:01 | 92.52 | +0.06 | +0.06% | 92.46 | 92.45 | 92 | 92.52 | 92.26 | 196 | 180 832 | 59
| ЛТрейд 1P8 | 08.05.2024 18:50:01 | 91.56 | −0.33 | −0.36% | 91.89 | 91.85 | 91.31 | 91.97 | 91.66 | 597 | 547 218 | 98
| ЛТрейд 1P9 | 08.05.2024 18:50:01 | 91.24 | −0.11 | −0.12% | 91.35 | 91.46 | 90.3 | 91.46 | 90.95 | 418 | 380 176 | 103
| ЛТрейд1P10 | 08.05.2024 18:50:01 | 100.49 | −0.06 | −0.06% | 100.55 | 100.62 | 100.38 | 100.69 | 100.54 | 1 589 | 1 597 636 | 138
| ЛТрейд1P11 | 08.05.2024 18:50:01 | 100.88 | −0.02 | −0.02% | 100.9 | 100.9 | 100.53 | 100.91 | 100.77 | 1 768 | 1 781 609 | 195
| ЛУКОЙЛ | 08.05.2024 23:50:03 | 7 714 | −8.5 | −0.11% | 7 722.5 | 7 754.5 | 7 691 | 7 772 | 7 712.5 | 684 609 | 5 280 587 119 | 48 734
| ЛУКОЙЛ 26 | 08.05.2024 23:50:01 | 100.2 | −1.4271 | −1.40% | 101.6271 | 100.1371 | 100.05 | 100.7427 | 100.1648 | 508 | 46 366 804 | 20
| ЛУКОЙЛ 27 | 08.05.2024 23:50:01 | 96.4399 | +0.7609 | +0.80% | 95.679 | 95.6791 | 95.6791 | 96.4499 | 96.2877 | 8 | 701 923 | 7
| ЛУКОЙЛ 30 | 08.05.2024 23:50:01 | 95.8657 | +0.2757 | +0.29% | 95.59 | 95.6 | 95.41 | 95.8703 | 95.5846 | 33 | 2 874 290 | 18
| ЛУКОЙЛ 31 | 08.05.2024 23:50:01 | 92.601 | +0.101 | +0.11% | 92.5 | 92.4 | 92.4 | 92.65 | 92.4635 | 15 | 1 263 834 | 7
| ЛЭСК ао | 08.05.2024 18:50:02 | 118.4 | −20.45 | −14.73% | 138.85 | 125 | 110.65 | 129.25 | 120.5 | 1 804 100 | 217 430 585 | 5 982
| М.видео | 08.05.2024 23:50:03 | 185.7 | +1.7 | +0.92% | 184 | 185 | 182.1 | 187.6 | 184.9 | 2 364 127 | 437 240 210 | 15 547
| МагадЭн ао | 08.05.2024 18:50:02 | 5.33 | −0.03 | −0.56% | 5.36 | 5.38 | 5.28 | 5.38 | 5.32 | 408 400 | 2 173 633 | 287
| МагадЭн ап | 08.05.2024 18:50:02 | 3.94 | +0.01 | +0.25% | 3.93 | 3.93 | 3.9 | 3.94 | 3.92 | 166 400 | 652 129 | 123
| Магнит ао | 08.05.2024 23:50:03 | 8 247 | −20 | −0.24% | 8 267 | 8 268 | 8 238 | 8 316 | 8 274.5 | 105 004 | 868 874 482 | 9 906
| Магнит1P05 | 08.05.2024 18:48:35 | 99.6 | +0.03 | +0.03% | 99.57 | 99.77 | 99.36 | 99.84 | 99.54 | 830 | 826 220 | 83
| Магнит2Р04 | 08.05.2024 18:50:01 | 99.6 | +0.09 | +0.09% | 99.51 | 99.66 | 99.39 | 99.66 | 99.45 | 2 509 | 2 495 097 | 79
| Магнит4P01 | 08.05.2024 18:48:35 | 92.99 | −0.01 | −0.01% | 93 | 93.29 | 92.6 | 93.29 | 92.66 | 1 502 | 1 391 796 | 79
| Магнит4P03 | 08.05.2024 18:50:01 | 92 | +0.16 | +0.17% | 91.84 | 92.7 | 91.78 | 92.7 | 92.33 | 804 | 742 362 | 102
| МаниКап1Р1 | 08.05.2024 18:50:02 | 94.77 | −0.03 | −0.03% | 94.8 | 94.9 | 94.48 | 94.9 | 94.63 | 421 | 398 404 | 61
| МаниКап1Р2 | 08.05.2024 18:50:02 | 98.1 | +0.11 | +0.11% | 97.99 | 98.29 | 97.8 | 98.29 | 98.08 | 705 | 691 487 | 92
| МаниКап1Р3 | 08.05.2024 18:50:02 | 100.6 | −0.04 | −0.04% | 100.64 | 100.68 | 100.22 | 100.7 | 100.53 | 1 382 | 1 389 293 | 214
| МаниМен 03 | 08.05.2024 18:50:02 | 98.41 | +0.01 | +0.01% | 98.4 | 98.02 | 98 | 98.52 | 98.45 | 1 687 | 1 660 801 | 41
| Маныч01 | 08.05.2024 18:48:35 | 97 | 0 | 0% | 97 | 97.08 | 95.88 | 97.08 | 96.66 | 292 | 282 256 | 51
| Маныч02 | 08.05.2024 18:48:35 | 92.14 | +0.19 | +0.21% | 91.95 | 92.49 | 91.9 | 92.49 | 92.04 | 177 | 162 907 | 15
| МаэстроБ1 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МБЭС 1P-01 | 08.05.2024 18:48:34 | 96.1 | −0.19 | −0.20% | 96.29 | 96.14 | 95.98 | 96.28 | 96.1 | 89 | 85 529 | 23
| МБЭС 1P-02 | 08.05.2024 18:50:00 | 98.85 | −0.14 | −0.14% | 98.99 | 99.19 | 98 | 99.19 | 98.21 | 26 991 | 26 507 370 | 299
| МБЭС 2P-01 | 08.05.2024 18:48:35 | 90.2 | −0.4 | −0.44% | 90.6 | 90.61 | 90.06 | 90.65 | 90.32 | 123 | 111 096 | 32
| МБЭС 2P-02 | 08.05.2024 18:50:01 | 101.22 | +0.07 | +0.07% | 101.15 | 101.17 | 101.01 | 101.24 | 101.11 | 1 607 | 1 624 784 | 52
| МВ ФИН 1Р2 | 08.05.2024 18:50:01 | 97.75 | +0.1 | +0.10% | 97.65 | 97.64 | 97.51 | 97.75 | 97.68 | 13 053 | 12 750 490 | 706
| МВ ФИН 1Р3 | 08.05.2024 18:50:01 | 93.41 | −0.05 | −0.05% | 93.46 | 93.46 | 93.3 | 93.69 | 93.43 | 10 781 | 10 072 710 | 773
| МВ ФИН 1Р4 | 08.05.2024 18:50:01 | 94.29 | +0.09 | +0.10% | 94.2 | 94.26 | 94.19 | 94.3 | 94.26 | 31 758 | 29 936 124 | 591
| МгдОбл2022 | 08.05.2024 18:50:01 | 93.11 | +0.08 | +0.09% | 93.03 | 93.01 | 92.38 | 93.17 | 92.93 | 163 | 151 476 | 52
| МгдОбл2023 | 08.05.2024 18:50:01 | 100.11 | +0.04 | +0.04% | 100.07 | 100 | 99.79 | 100.3 | 99.97 | 336 | 335 903 | 80
| МГКЛ | 08.05.2024 23:50:03 | 2.843 | −0.0245 | −0.85% | 2.8675 | 2.8675 | 2.825 | 2.881 | 2.846 | 2 682 800 | 7 635 502 | 1 317
| МГКЛ 1P1 | 08.05.2024 18:50:01 | 116.5 | −0.25 | −0.21% | 116.75 | 116.57 | 116.5 | 116.57 | 116.51 | 319 | 371 680 | 10
| МГКЛ 1P2 | 08.05.2024 18:50:01 | N/A | | | 109.14 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МГКЛ 1P3 | 08.05.2024 18:50:01 | 99.96 | −0.02 | −0.02% | 99.98 | 99.98 | 99.67 | 99.98 | 99.94 | 459 | 458 743 | 14
| МГКЛ 1P4 | 08.05.2024 18:50:01 | 98.19 | −0.15 | −0.15% | 98.34 | 97.91 | 97.89 | 98.25 | 98.01 | 222 | 217 585 | 28
| МГКЛ 1P5 | 08.05.2024 18:49:44 | 104.61 | −0.18 | −0.17% | 104.79 | 104.87 | 103.72 | 104.87 | 104.42 | 960 | 1 002 459 | 79
| МГор73-об | 08.05.2024 18:48:35 | 92.12 | +0.07 | +0.08% | 92.05 | 91.99 | 91.03 | 92.12 | 91.75 | 35 | 32 113 | 19
| МГор74-об | 08.05.2024 18:50:01 | 80.96 | −0.02 | −0.02% | 80.98 | 80.94 | 80.83 | 81.13 | 80.95 | 1 094 | 885 569 | 87
| МГТС-4ап | 08.05.2024 18:50:02 | 1 448 | +36 | +2.55% | 1 412 | 1 420 | 1 412 | 1 500 | 1 458 | 32 082 | 46 743 772 | 2 187
| МГТС-5ао | 08.05.2024 18:50:02 | 1 710 | +5 | +0.29% | 1 705 | 1 705 | 1 700 | 1 785 | 1 735 | 827 | 1 435 480 | 239
| МДС кл.А1 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МДС кл.А2 | 08.05.2024 18:40:02 | N/A | | | 106 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕГАТКТ-01 | 08.05.2024 18:48:36 | 101.97 | +0.02 | +0.02% | 101.95 | 101.99 | 101.62 | 102.05 | 101.94 | 2 856 | 2 911 376 | 254
| Мегафон2P2 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Мегафон2P3 | 08.05.2024 18:50:01 | 95.11 | −0.27 | −0.28% | 95.38 | 95.56 | 94.81 | 95.59 | 95.11 | 485 | 461 288 | 48
| Мегион-ао | 08.05.2024 18:50:02 | 512 | −6.5 | −1.25% | 518.5 | 525 | 512 | 534.5 | 521 | 3 200 | 1 666 675 | 171
| Мегион-ап | 08.05.2024 18:50:02 | 364 | +5.5 | +1.53% | 358.5 | 357 | 357 | 381.5 | 368 | 8 220 | 3 023 045 | 193
| Медси 1P01 | 08.05.2024 18:50:01 | 95.55 | 0 | 0% | 95.55 | 95.54 | 95.02 | 95.55 | 95.33 | 3 522 | 3 357 528 | 20
| Медси 1P02 | 08.05.2024 18:48:35 | 92.04 | +0.09 | +0.10% | 91.95 | 92.04 | 91.62 | 92.04 | 91.89 | 389 | 357 442 | 44
| Медси 1P03 | 08.05.2024 18:48:35 | 93.5 | +0.18 | +0.19% | 93.32 | 93.47 | 93.28 | 93.82 | 93.54 | 145 | 135 632 | 38
| МежИнБ01P1 | 08.05.2024 18:50:00 | 65 | 0 | 0% | 65 | 65 | 65 | 65 | 65 | 1 | 650 | 1
| МежИнБ01P2 | 08.05.2024 18:50:00 | 89.03 | −9.44 | −9.59% | 98.47 | 89.03 | 89.03 | 89.03 | 89.03 | 7 | 6 232 | 1
| МежИнБ01P3 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МежИнБанк2 | 08.05.2024 18:50:00 | N/A | | | 69.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МежИнБанк4 | 08.05.2024 18:40:02 | N/A | | | 82.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕТАЛИН028 | 08.05.2024 23:50:01 | 92.999 | −0.001 | 0% | 93 | 92.98 | 92.4 | 93 | 92.4423 | 1 324 | 111 528 794 | 47
| МЕТАЛИН1P1 | 08.05.2024 18:48:55 | 97.5154 | −2.6966 | −2.69% | 100.212 | 97.5154 | 97.5154 | 97.5154 | 99.2012 | 1 | 12 283 | 1
| МЕТАЛИН1P2 | 08.05.2024 18:50:01 | 94.6699 | +1.0322 | +1.10% | 93.6377 | 95.467 | 92.3003 | 95.4671 | 93.7385 | 26 | 309 106 | 17
| МЕТАЛИН1P3 | 08.05.2024 18:40:04 | 97.1092 | 0 | 0% | 97.1092 | 97.1092 | 97.1092 | 97.1092 | 95.987 | 1 | 12 232 | 1
| МЕТАЛИН1P4 | 08.05.2024 18:50:01 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕТАЛИН1P5 | 08.05.2024 18:48:35 | N/A | | | 99.95 | N/A | N/A | N/A | 99.9276 | 0 | 0 | 0
| МЕТАЛИН1P6 | 08.05.2024 18:50:01 | 100.44 | −0.06 | −0.06% | 100.5 | 100.52 | 100.31 | 100.69 | 100.53 | 1 319 | 1 326 039 | 48
| МЕТАЛИНБ03 | 08.05.2024 18:50:00 | 93.79 | +0.01 | +0.01% | 93.78 | 94.44 | 93.79 | 95.7 | 93.95 | 61 | 57 308 | 7
| МЕТАЛИНБ04 | 08.05.2024 18:50:00 | 87.41 | +0.16 | +0.18% | 87.25 | 87.31 | 87.3 | 87.42 | 87.33 | 35 | 30 566 | 12
| МЕТАЛИНБ09 | 08.05.2024 18:40:02 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МЕТАЛИНБ10 | 08.05.2024 18:48:34 | N/A | | | 90.46 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Мечел ао | 08.05.2024 23:50:03 | 245.68 | −0.31 | −0.13% | 245.99 | 246 | 244.16 | 246.79 | 245.41 | 2 664 276 | 653 833 005 | 21 790
| Мечел ап | 08.05.2024 23:50:03 | 263.1 | −1.65 | −0.62% | 264.75 | 265.65 | 261.05 | 265.65 | 263.15 | 755 490 | 198 725 983 | 5 206
| МигКр 01К | 08.05.2024 18:50:02 | 99.48 | +0.02 | +0.02% | 99.46 | 99.77 | 99.33 | 99.78 | 99.42 | 1 578 | 125 507 | 47
| МигКр 02 | 08.05.2024 18:48:41 | 96.37 | +0.18 | +0.19% | 96.19 | 95.88 | 95.88 | 96.41 | 96.26 | 51 | 49 091 | 13
| МигКр 03 | 08.05.2024 18:48:41 | 98.95 | −0.32 | −0.32% | 99.27 | 98.96 | 98.76 | 99.33 | 98.91 | 998 | 987 122 | 51
| МигКр 04 | 08.05.2024 18:50:02 | 101.65 | +0.04 | +0.04% | 101.61 | 101.79 | 101.61 | 101.8 | 101.69 | 359 | 365 051 | 44
| МИКРАН БО1 | 08.05.2024 18:50:01 | 93.62 | +0.76 | +0.82% | 92.86 | 93.83 | 92.78 | 93.83 | 92.92 | 253 | 235 098 | 17
| МиратФ1Р1 | 08.05.2024 18:48:35 | 97.89 | −0.38 | −0.39% | 98.27 | 98.34 | 97.73 | 98.42 | 98.05 | 337 | 330 433 | 48
| МКБ 1P3 | 08.05.2024 18:50:01 | 98.5 | −0.03 | −0.03% | 98.53 | 98.46 | 98.46 | 98.54 | 98.5 | 1 982 | 1 952 218 | 54
| МКБ 1P4 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МКБ ао | 08.05.2024 23:50:03 | 7.346 | +0.019 | +0.26% | 7.327 | 7.365 | 7.322 | 7.39 | 7.358 | 2 956 700 | 21 754 006 | 1 355
| МКБ ЗО24-2 | 08.05.2024 23:50:01 | 100.2491 | +0.6935 | +0.70% | 99.5556 | 99.9998 | 99.9998 | 100.2491 | 100.0398 | 25 | 2 278 985 | 4
| МКБ ЗО25-2 | 08.05.2024 18:48:36 | 98.7999 | +1.2999 | +1.33% | 97.5 | 98.7899 | 98.6 | 98.8 | 98.7119 | 211 | 18 979 319 | 8
| МКБ ЗО26-1 | 08.05.2024 18:48:36 | 93.5 | +0.6004 | +0.65% | 92.8996 | 93.0997 | 93.0997 | 93.8 | 93.4942 | 3 204 | 294 481 664 | 25
| МКБ ЗО26-2 | 08.05.2024 23:50:01 | 94.8 | +1.3 | +1.39% | 93.5 | 93.7133 | 93.6108 | 94.8 | 94.5459 | 162 | 13 956 809 | 29
| МКЛизинг1 | 08.05.2024 18:50:01 | 100.7 | +0.36 | +0.36% | 100.34 | 100.37 | 100.34 | 100.74 | 100.61 | 472 | 474 868 | 95
| МКПАО "ВК" | 08.05.2024 23:50:03 | 576.8 | −1.4 | −0.24% | 578.2 | 578.2 | 576.2 | 588 | 582.4 | 567 737 | 330 605 390 | 13 577
| МКПАО ЮМГ | 08.05.2024 18:50:02 | 919.6 | +7.5 | +0.82% | 912.1 | 912.2 | 912.2 | 923.9 | 918.4 | 23 966 | 22 011 526 | 2 630
| МЛФТ БО-01 | 08.05.2024 18:50:02 | 100.92 | +0.22 | +0.22% | 100.7 | 101.43 | 100.66 | 101.43 | 100.9 | 280 | 282 528 | 62
| МЛФТ БО-02 | 08.05.2024 18:50:02 | 99.49 | +0.29 | +0.29% | 99.2 | 99.3 | 99.29 | 99.6 | 99.43 | 578 | 574 712 | 112
| ММК | 08.05.2024 23:50:03 | 55.06 | +0.37 | +0.68% | 54.69 | 54.69 | 54.245 | 55.18 | 54.98 | 11 048 860 | 607 531 001 | 37 003
| ММК ЗО2024 | 08.05.2024 23:50:01 | 100.3654 | +0.8543 | +0.86% | 99.5111 | 100.1826 | 100.1003 | 100.4428 | 100.3278 | 244 | 22 306 920 | 14
| ММЦБ П01-1 | 08.05.2024 18:50:00 | 96.25 | +0.17 | +0.18% | 96.08 | 96.17 | 95.05 | 96.25 | 95.81 | 9 | 8 623 | 5
| ММЦБ П01-2 | 08.05.2024 18:50:01 | 98.04 | −0.01 | −0.01% | 98.05 | 98.1 | 97.9 | 98.1 | 98 | 298 | 292 044 | 28
| МордЭнСб | 08.05.2024 18:50:02 | 0.928 | −0.004 | −0.43% | 0.932 | 0.93 | 0.926 | 0.939 | 0.931 | 970 000 | 902 710 | 49
| МосБиржа | 08.05.2024 23:50:03 | 230.91 | −1.82 | −0.78% | 232.73 | 233 | 229.75 | 233 | 230.92 | 3 787 250 | 874 553 642 | 41 400
| МосКред 15 | 08.05.2024 18:50:00 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МОСМСП2 03 | 08.05.2024 18:50:01 | 103 | +1.96 | +1.94% | 101.04 | 97.03 | 97.03 | 103 | 102.37 | 10 | 7 285 | 5
| МосОб34013 | 08.05.2024 18:48:34 | 95.29 | +0.05 | +0.05% | 95.24 | 95.73 | 95.08 | 96.09 | 95.38 | 67 | 25 562 | 24
| МосОб34014 | 08.05.2024 18:50:00 | 93.95 | +0.01 | +0.01% | 93.94 | 93.94 | 93.85 | 93.95 | 93.92 | 41 | 26 956 | 10
| МосОб35015 | 08.05.2024 18:48:35 | 89.16 | −0.03 | −0.03% | 89.19 | 89.2 | 88.95 | 89.2 | 89.14 | 28 | 17 472 | 17
| МосОб35016 | 08.05.2024 18:50:00 | 91.07 | −0.03 | −0.03% | 91.1 | 90.36 | 90.36 | 91.47 | 90.76 | 14 | 9 530 | 8
| МосОбл2019 | 08.05.2024 18:50:00 | 97.14 | +0.14 | +0.14% | 97 | 97.21 | 96.95 | 97.39 | 97.14 | 269 | 65 330 | 65
| Мостотрест | 08.05.2024 18:50:02 | 218.65 | −4.15 | −1.86% | 222.8 | 223 | 218.05 | 225.05 | 220.85 | 69 930 | 15 442 582 | 884
| МОСТРЕСТ 7 | 08.05.2024 18:48:41 | N/A | | | 71.17 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МОСТРЕСТ 8 | 08.05.2024 18:50:00 | N/A | | | 71.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МоторТ1Р03 | 08.05.2024 18:50:01 | 92.4 | +0.2 | +0.22% | 92.2 | 92.33 | 92.12 | 92.43 | 92.26 | 69 | 63 659 | 11
| МоторТ1Р04 | 08.05.2024 18:48:36 | 100.37 | +0.22 | +0.22% | 100.15 | 100.17 | 100.07 | 100.38 | 100.14 | 1 355 | 1 356 888 | 159
| МОЭК БО1P1 | 08.05.2024 18:50:00 | 97.99 | +2.66 | +2.79% | 95.33 | 95.98 | 94.5 | 97.99 | 97.35 | 44 | 42 836 | 11
| МОЭК БО1P2 | 08.05.2024 18:50:00 | N/A | | | 95.87 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МОЭК БО1P3 | 08.05.2024 18:50:00 | 97.96 | −2.03 | −2.03% | 99.99 | 101 | 97.73 | 101 | 98.91 | 73 | 72 205 | 18
| МОЭК БО1P4 | 08.05.2024 18:50:00 | 95.11 | +1.01 | +1.07% | 94.1 | 94.1 | 94.07 | 95.11 | 94.64 | 87 | 82 339 | 15
| МОЭК БО1P5 | 08.05.2024 18:50:01 | 94.24 | −0.48 | −0.51% | 94.72 | 91.53 | 91.52 | 94.31 | 91.85 | 17 | 15 615 | 6
| МСБЛиз2P05 | 08.05.2024 18:48:35 | 94.39 | +0.01 | +0.01% | 94.38 | 94.96 | 94.03 | 94.96 | 94.34 | 153 | 116 277 | 41
| МСБЛиз2P06 | 08.05.2024 18:50:01 | 99.79 | −0.01 | −0.01% | 99.8 | 99.96 | 99.6 | 99.96 | 99.64 | 885 | 195 897 | 101
| МСБЛиз3P01 | 08.05.2024 18:50:01 | 95.5 | +0.22 | +0.23% | 95.28 | 95.49 | 95.14 | 95.55 | 95.43 | 617 | 588 792 | 88
| МСБЛиз3P02 | 08.05.2024 18:50:01 | 99.95 | +0.1 | +0.10% | 99.85 | 99.91 | 99.8 | 99.95 | 99.89 | 2 183 | 2 180 602 | 268
| МСБЛиз3P03 | 08.05.2024 18:50:02 | 100.06 | 0 | 0% | 100.06 | 100.08 | 100.04 | 100.08 | 100.06 | 6 239 | 6 242 781 | 356
| МСПБанкС01 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-06 | 08.05.2024 18:50:00 | 94.13 | −0.62 | −0.65% | 94.75 | 94.94 | 94.12 | 94.98 | 94.59 | 739 | 699 030 | 112
| МТС 1P-09 | 08.05.2024 18:48:34 | 97.36 | −0.28 | −0.29% | 97.64 | 97.65 | 96.9 | 97.65 | 96.99 | 4 407 | 4 274 165 | 108
| МТС 1P-10 | 08.05.2024 18:45:29 | 93.32 | −0.17 | −0.18% | 93.49 | 93.18 | 92.95 | 93.55 | 93.26 | 660 | 615 524 | 99
| МТС 1P-11 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-14 | 08.05.2024 18:50:00 | 83.13 | +0.23 | +0.28% | 82.9 | 82.94 | 82.63 | 83.13 | 82.85 | 675 | 559 257 | 128
| МТС 1P-15 | 08.05.2024 18:50:00 | 84.5 | 0 | 0% | 84.5 | 84.5 | 84.46 | 84.5 | 84.5 | 166 | 140 269 | 34
| МТС 1P-16 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-19 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 1P-20 | 08.05.2024 18:50:01 | 95.75 | +0.05 | +0.05% | 95.7 | 95.7 | 95.19 | 96.05 | 95.52 | 1 156 | 1 104 193 | 155
| МТС 1P-21 | 08.05.2024 18:48:35 | 91.94 | −0.04 | −0.04% | 91.98 | 92.17 | 91.45 | 92.17 | 91.95 | 795 | 730 989 | 74
| МТС 1P-22 | 08.05.2024 18:50:01 | 98.44 | −0.03 | −0.03% | 98.47 | 98.71 | 97.98 | 98.71 | 98.25 | 10 102 | 9 924 723 | 241
| МТС 1P-23 | 08.05.2024 18:50:01 | 96.02 | −0.38 | −0.39% | 96.4 | 96.46 | 95.66 | 96.5 | 95.82 | 9 000 | 8 623 628 | 225
| МТС 1P-24 | 08.05.2024 18:48:35 | 95.36 | −0.21 | −0.22% | 95.57 | 95.61 | 95.36 | 95.79 | 95.58 | 1 309 | 1 251 190 | 80
| МТС 1P-25 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| МТС 2P-01 | 08.05.2024 18:50:01 | 99.94 | +0.01 | +0.01% | 99.93 | 99.94 | 99.7 | 99.94 | 99.92 | 2 400 | 2 398 014 | 84
| МТС 2P-02 | 08.05.2024 18:48:35 | 99.72 | +0.06 | +0.06% | 99.66 | 99.69 | 99.56 | 99.94 | 99.92 | 14 025 | 14 013 084 | 95
| МТС 2P-04 | 08.05.2024 18:50:02 | 100.19 | +0.01 | +0.01% | 100.18 | 100.3 | 99.9 | 100.3 | 100.01 | 110 | 110 014 | 14
| МТС 2P-05 | 08.05.2024 18:50:02 | 100.05 | +0.05 | +0.05% | 100 | 100 | 99.96 | 100.09 | 100 | 53 047 | 53 047 756 | 205
| МТС Банк | 08.05.2024 18:50:02 | 2 605 | +7.5 | +0.29% | 2 597.5 | 2 613.5 | 2 595 | 2 619 | 2 604 | 172 806 | 449 974 712 | 12 347
| МТС БО-02 | 08.05.2024 18:48:41 | 89.54 | +0.39 | +0.44% | 89.15 | 89.15 | 89.15 | 89.54 | 89.35 | 2 | 1 787 | 2
| МТС-ао | 08.05.2024 23:50:03 | 310.7 | +2.25 | +0.73% | 308.45 | 308.7 | 308.2 | 311.55 | 310.15 | 2 654 890 | 823 462 974 | 18 591
| МТС-Банк02 | 08.05.2024 18:48:35 | 93.77 | +0.03 | +0.03% | 93.74 | 93.74 | 93.74 | 94.18 | 93.86 | 1 817 | 1 705 411 | 140
| МТС-Банк03 | 08.05.2024 18:50:01 | 100.86 | +0.01 | +0.01% | 100.85 | 100.8 | 100.65 | 100.98 | 100.73 | 9 707 | 9 777 722 | 132
| МФ МарЭл17 | 08.05.2024 18:50:00 | 98.39 | −0.04 | −0.04% | 98.43 | 98.57 | 98.39 | 98.57 | 98.43 | 58 | 14 272 | 11
| МФК ЦФПО02 | 08.05.2024 18:48:41 | 98.99 | −0.1 | −0.10% | 99.09 | 98.98 | 98.51 | 99.08 | 98.75 | 594 | 586 570 | 62
| МФКузбас17 | 08.05.2024 18:50:00 | 97.95 | +0.05 | +0.05% | 97.9 | 97.96 | 97.95 | 97.96 | 97.96 | 10 | 2 449 | 3
| МэйлБ1Р1 | 08.05.2024 18:48:35 | 86.4 | −0.03 | −0.03% | 86.43 | 86.42 | 86.3 | 86.6 | 86.39 | 1 932 | 1 668 999 | 99
| МэйлЗО25 | 08.05.2024 23:49:30 | N/A | | | 86.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НакопРез | 08.05.2024 18:45:01 | 3 231.5 | +10 | +0.31% | 3 221.5 | 3 228.5 | 3 226.5 | 3 235 | 3 231.5 | 27 033 | 87 359 846 | 208
| НАО 2017 | 08.05.2024 18:50:00 | 97.88 | +0.25 | +0.26% | 97.63 | 97.63 | 97.2 | 97.9 | 97.6 | 202 | 19 714 | 104
| НафттрнБО2 | 08.05.2024 18:48:41 | 99.71 | −0.28 | −0.28% | 99.99 | 99.66 | 99.65 | 99.9 | 99.73 | 52 | 138 095 | 12
| НафттрнБО3 | 08.05.2024 18:50:02 | 91.7 | +0.2 | +0.22% | 91.5 | 91.5 | 91.25 | 91.7 | 91.64 | 180 | 164 958 | 58
| НафттрнБО4 | 08.05.2024 18:50:02 | 103.47 | −1.07 | −1.02% | 104.54 | 103.97 | 103.11 | 104.64 | 103.71 | 662 | 686 573 | 106
| НафттрнБО5 | 08.05.2024 18:48:41 | 101.92 | −0.61 | −0.59% | 102.53 | 103.12 | 101.41 | 103.12 | 102.16 | 1 143 | 1 167 689 | 228
| Неолизинг1 | 08.05.2024 18:50:01 | 99 | +0.23 | +0.23% | 98.77 | 99.1 | 98.88 | 99.29 | 98.98 | 24 | 23 756 | 5
| НЕФАЗ | 08.05.2024 18:48:27 | 531 | +2 | +0.38% | 529 | 531 | 526 | 534.5 | 530 | 2 010 | 1 065 230 | 64
| НЗРМ БО-01 | 08.05.2024 18:50:01 | 99.9 | −0.06 | −0.06% | 99.96 | 99.63 | 99.5 | 100 | 99.87 | 170 | 169 782 | 57
| НижгорОб13 | 08.05.2024 18:48:41 | 99.97 | +0.24 | +0.24% | 99.73 | 99.97 | 99.78 | 100.26 | 99.91 | 508 | 101 513 | 47
| НижгорОб14 | 08.05.2024 18:48:34 | 95.18 | +0.18 | +0.19% | 95 | 95.08 | 94.41 | 95.19 | 94.8 | 170 | 112 810 | 34
| НижгорОб15 | 08.05.2024 18:50:00 | 89.84 | +0.05 | +0.06% | 89.79 | 89.8 | 89.02 | 89.89 | 89.72 | 697 | 625 357 | 57
| НижгорОб16 | 08.05.2024 18:48:35 | 90.81 | +0.3 | +0.33% | 90.51 | 90.81 | 90.34 | 90.81 | 90.68 | 25 | 22 670 | 15
| Нижкамшина | 08.05.2024 18:50:02 | 75.55 | −2 | −2.58% | 77.55 | 77.6 | 74.2 | 79 | 76.4 | 88 500 | 6 762 930 | 378
| НИКА 1Р01 | 08.05.2024 18:50:01 | 96.55 | +0.34 | +0.35% | 96.21 | 96.22 | 96.22 | 96.57 | 96.43 | 320 | 222 180 | 86
| НИКА 1Р02 | 08.05.2024 18:50:01 | 94.5 | −0.49 | −0.52% | 94.99 | 94.83 | 94.5 | 94.83 | 94.67 | 795 | 752 643 | 111
| НИКА 1Р03 | 08.05.2024 18:50:01 | 99.99 | −0.02 | −0.02% | 100.01 | 100.04 | 99.8 | 100.04 | 99.98 | 755 | 754 813 | 149
| НКК 11 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НКК 12 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НКК 13 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| НКНХ 1Р-01 | 08.05.2024 18:48:41 | 92.3 | −0.02 | −0.02% | 92.32 | 92.82 | 92.11 | 92.89 | 92.44 | 610 | 563 893 | 63
| НКНХ 1Р-02 | 08.05.2024 18:50:01 | 87.43 | +0.01 | +0.01% | 87.42 | 87.41 | 87.23 | 87.43 | 87.41 | 12 | 10 489 | 8
| НКНХ ао | 08.05.2024 18:50:02 | 103.95 | −0.6 | −0.57% | 104.55 | 104.5 | 103.45 | 104.85 | 103.9 | 79 330 | 8 241 595 | 787
| НКНХ ап | 08.05.2024 18:50:02 | 79.82 | +0.18 | +0.23% | 79.64 | 79.66 | 79.5 | 80.42 | 79.96 | 155 600 | 12 441 657 | 762
| НКХП ао | 08.05.2024 18:50:02 | 1 112 | +24 | +2.21% | 1 088 | 1 088.5 | 1 088.5 | 1 124.5 | 1 113.5 | 32 820 | 36 545 020 | 1 116
| НЛМК ао | 08.05.2024 23:50:03 | 248.26 | +2.3 | +0.94% | 245.96 | 246.94 | 246.22 | 248.8 | 247.66 | 6 476 340 | 1 603 921 837 | 26 837
| НЛМКЗО26-Д | 08.05.2024 23:50:01 | 99.6 | +0.1 | +0.10% | 99.5 | 99.8 | 99.511 | 99.8 | 99.6008 | 505 | 45 833 482 | 8
| НМТП ао | 08.05.2024 23:50:03 | 12.52 | −0.015 | −0.12% | 12.535 | 12.55 | 12.43 | 12.74 | 12.625 | 27 181 900 | 343 222 606 | 7 391
| НоваБев ао | 08.05.2024 23:50:03 | 5 987 | 0 | 0% | 5 987 | 5 989 | 5 955 | 6 040 | 5 987 | 97 415 | 583 184 124 | 14 539
| НоваБевБП2 | 08.05.2024 18:50:00 | 99.1 | −0.03 | −0.03% | 99.13 | 98.87 | 98.87 | 99.1 | 99.09 | 845 | 418 645 | 50
| НоваБевБП3 | 08.05.2024 18:50:00 | 96.39 | +0.3 | +0.31% | 96.09 | 96.37 | 96.37 | 96.4 | 96.38 | 71 | 34 215 | 16
| НоваБевБП4 | 08.05.2024 18:48:35 | 91.13 | −0.06 | −0.07% | 91.19 | 91.2 | 90.98 | 91.22 | 91.09 | 550 | 500 971 | 72
| НоваБевБП5 | 08.05.2024 18:50:01 | 91.3 | +0.2 | +0.22% | 91.1 | 91.46 | 90.8 | 91.46 | 91.28 | 2 183 | 1 992 602 | 147
| НоваБевБП6 | 08.05.2024 18:48:36 | 102.27 | +0.17 | +0.17% | 102.1 | 102.1 | 101.51 | 102.48 | 102.23 | 808 | 826 039 | 89
| Новатэк ао | 08.05.2024 23:50:03 | 1 227.2 | −12 | −0.97% | 1 239.2 | 1 242 | 1 225 | 1 242.6 | 1 232.4 | 837 740 | 1 032 509 142 | 31 741
| НОВАТЭК1Р1 | 08.05.2024 18:50:01 | 91.08 | −0.03 | −0.03% | 91.11 | 91.11 | 91 | 91.21 | 91.07 | 1 030 | 938 071 | 161
| Новосиб 20 | 08.05.2024 18:50:00 | 96.43 | +0.34 | +0.35% | 96.09 | 96.12 | 96.12 | 96.89 | 96.3 | 92 | 31 009 | 31
| Новосиб 21 | 08.05.2024 18:50:00 | 91.87 | −0.19 | −0.21% | 92.06 | 92.06 | 91.87 | 92.2 | 92 | 162 | 119 229 | 16
| Новосиб 22 | 08.05.2024 18:48:35 | 98.6 | +0.21 | +0.21% | 98.39 | 98.32 | 98.32 | 98.6 | 98.46 | 2 | 1 969 | 2
| Новосиб 23 | 08.05.2024 18:48:35 | 98.1 | +0.05 | +0.05% | 98.05 | 98.1 | 97.51 | 98.37 | 98.12 | 782 | 767 261 | 119
| Новосиб10 | 08.05.2024 18:48:34 | 89.73 | +0.06 | +0.07% | 89.67 | 89.78 | 89.73 | 89.78 | 89.76 | 3 | 1 481 | 2
| Новотр 1Р1 | 08.05.2024 18:50:00 | 97.99 | −0.02 | −0.02% | 98.01 | 98.02 | 97.94 | 98.17 | 98.02 | 570 | 209 528 | 72
| Новотр 1Р2 | 08.05.2024 18:50:01 | 93.73 | +0.19 | +0.20% | 93.54 | 93.28 | 93.19 | 93.92 | 93.7 | 1 637 | 1 533 890 | 200
| Новотр 1Р3 | 08.05.2024 18:48:35 | 92.8 | 0 | 0% | 92.8 | 92.8 | 92.72 | 92.98 | 92.87 | 1 456 | 1 352 228 | 161
| Новотр 1Р4 | 08.05.2024 18:50:01 | 95.12 | +0.06 | +0.06% | 95.06 | 94.95 | 94.27 | 95.32 | 94.86 | 7 215 | 6 843 794 | 95
| Новотр 1Р5 | 08.05.2024 18:50:01 | 98.95 | +0.05 | +0.05% | 98.9 | 98.77 | 98.51 | 98.95 | 98.8 | 821 | 811 113 | 89
| Новсиб 8об | 08.05.2024 18:48:41 | 93.2 | +0.06 | +0.06% | 93.14 | 93.22 | 93.19 | 93.22 | 93.2 | 15 | 4 194 | 5
| Новсиб 9об | 08.05.2024 18:40:02 | N/A | | | 97.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НовТехнБ1 | 08.05.2024 18:48:35 | 95.9 | −0.75 | −0.78% | 96.65 | 96.06 | 95.71 | 96.91 | 96.01 | 3 324 | 3 191 215 | 420
| НовТехнБ2 | 08.05.2024 18:50:01 | 92.07 | +0.22 | +0.24% | 91.85 | 91.98 | 91.9 | 92.14 | 92.06 | 2 103 | 1 935 924 | 255
| НовТехнБ3 | 08.05.2024 18:50:02 | 99.95 | 0 | 0% | 99.95 | 99.95 | 99.92 | 99.97 | 99.95 | 3 040 | 3 038 454 | 157
| НорНик БО9 | 08.05.2024 18:50:01 | 100.43 | −0.03 | −0.03% | 100.46 | 100.48 | 100.26 | 100.48 | 100.4 | 4 067 | 4 083 071 | 65
| НорНикБ1P1 | 08.05.2024 18:48:34 | 96.98 | −0.15 | −0.15% | 97.13 | 97.1 | 96.51 | 97.18 | 96.71 | 7 106 | 6 872 056 | 258
| НорНикБ1P2 | 08.05.2024 18:46:54 | 93.79 | −0.07 | −0.07% | 93.86 | 93.85 | 93.35 | 94.01 | 93.69 | 1 943 | 1 820 457 | 144
| НорНикБ1P5 | 08.05.2024 18:48:35 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НорНикБ1P7 | 08.05.2024 18:50:02 | 100.67 | −0.01 | −0.01% | 100.68 | 100.66 | 100.59 | 100.8 | 100.68 | 117 349 | 118 141 690 | 522
| НорНикЗ25Д | 08.05.2024 23:50:01 | 97.393 | +0.643 | +0.66% | 96.75 | 96.9021 | 96.9 | 97.393 | 96.9829 | 6 | 530 243 | 5
| НорНикЗ26Д | 08.05.2024 23:50:01 | 94.9 | +0.6011 | +0.64% | 94.2989 | 94.9 | 94.9 | 94.91 | 94.902 | 5 | 432 388 | 5
| НПФ 01 | 13.02.2023 18:48:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| НХП БО-П01 | 08.05.2024 18:48:52 | N/A | | | 102.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОВК ао | 08.05.2024 23:50:03 | 54.1 | −0.8 | −1.46% | 54.9 | 54.9 | 53.6 | 54.95 | 54.2 | 4 055 018 | 219 815 387 | 18 218
| ОГК-2 2Р01 | 08.05.2024 18:50:00 | 93.99 | +0.43 | +0.46% | 93.56 | 93.63 | 93.63 | 93.99 | 93.74 | 7 | 6 562 | 3
| ОГК-2 ао | 08.05.2024 23:50:03 | 0.5605 | −0.0022 | −0.39% | 0.5627 | 0.5657 | 0.5587 | 0.5688 | 0.5626 | 67 248 000 | 37 831 348 | 2 107
| ОДК 01 | 08.05.2024 18:50:00 | 93 | 0 | 0% | 93 | 93 | 92.51 | 93 | 92.99 | 244 | 226 892 | 14
| ОДК 03 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Озон 1Р01 | 08.05.2024 18:50:01 | 100.14 | −0.05 | −0.05% | 100.19 | 100.34 | 100 | 100.5 | 100.12 | 58 | 58 069 | 18
| Озон 1Р02 | 08.05.2024 18:50:01 | 97.4 | +0.68 | +0.70% | 96.72 | 96.67 | 96.67 | 97.47 | 97.32 | 175 | 170 310 | 42
| ОйлРесур01 | 08.05.2024 18:50:02 | 100.06 | −0.02 | −0.02% | 100.08 | 100.08 | 100.04 | 100.08 | 100.06 | 30 339 | 30 356 972 | 1 661
| ОйлРесур02 | 08.05.2024 18:50:01 | 95.5 | 0 | 0% | 95.5 | 95.73 | 95.23 | 95.74 | 95.38 | 488 | 465 437 | 75
| ОйлРесур03 | 08.05.2024 18:50:01 | 95.43 | −0.1 | −0.10% | 95.53 | 95.43 | 95.32 | 95.58 | 95.39 | 787 | 750 719 | 64
| О'КЕЙ Б1Р2 | 08.05.2024 18:48:34 | 95.07 | +0.62 | +0.66% | 94.45 | 94.86 | 94.4 | 95.08 | 94.65 | 111 | 105 064 | 31
| О'КЕЙ Б1Р3 | 08.05.2024 18:50:00 | 97.82 | +0.14 | +0.14% | 97.68 | 97.7 | 97.58 | 97.95 | 97.7 | 3 349 | 1 227 013 | 105
| О'КЕЙ Б1Р4 | 08.05.2024 18:48:35 | 83.77 | −0.34 | −0.40% | 84.11 | 84.08 | 83.02 | 84.28 | 83.9 | 285 | 239 113 | 55
| О'КЕЙ Б1Р5 | 08.05.2024 18:48:35 | 91.59 | −0.47 | −0.51% | 92.06 | 91.74 | 91.59 | 92.59 | 92.07 | 2 050 | 1 887 492 | 154
| О'КЕЙ Б1Р6 | 08.05.2024 18:50:02 | 99.7 | +0.01 | +0.01% | 99.69 | 99.86 | 99.56 | 99.87 | 99.73 | 4 259 | 4 247 492 | 279
| О'КЕЙ Ф1Р1 | 08.05.2024 18:50:01 | 91 | −0.3 | −0.33% | 91.3 | 91.29 | 90.8 | 91.29 | 90.91 | 8 733 | 7 939 571 | 419
| ОМЗ-ап | 08.05.2024 18:48:09 | 21 900 | +260 | +1.20% | 21 640 | 21 800 | 21 600 | 22 780 | 22 140 | 159 | 3 519 420 | 110
| ОмскОб20 | 08.05.2024 18:50:00 | 91.1 | 0 | 0% | 91.1 | 91.1 | 91.09 | 91.1 | 91.1 | 3 802 | 3 463 617 | 62
| ОПИФ ОФЗ | 08.05.2024 18:45:01 | 1 096 | −0.5 | −0.05% | 1 096.5 | 1 096 | 1 096 | 1 100.5 | 1 096 | 17 289 | 18 948 771 | 89
| ОПИФПрРес | 17.04.2024 23:50:03 | 229 | 0 | 0% | 229 | 230.5 | 229 | 232 | 231 | 617 | 142 449 | 58
| ОргСинт ао | 08.05.2024 18:50:02 | 117.2 | −0.3 | −0.26% | 117.5 | 118.3 | 114.4 | 118.6 | 116.7 | 132 910 | 15 514 673 | 880
| ОргСинт ап | 08.05.2024 18:50:02 | 27.65 | −0.2 | −0.72% | 27.85 | 28 | 27.52 | 28 | 27.72 | 215 070 | 5 962 197 | 859
| Оренб35003 | 08.05.2024 18:50:00 | 99.87 | +0.07 | +0.07% | 99.8 | 99.96 | 99.65 | 99.96 | 99.84 | 134 | 53 515 | 25
| Оренб35004 | 08.05.2024 18:50:00 | 92.17 | +0.43 | +0.47% | 91.74 | 92.17 | 92.17 | 92.17 | 92.17 | 3 | 2 765 | 1
| ОРЕОЛСтрой | 08.05.2024 18:45:01 | 6 400 | −400 | −5.88% | 6 800 | 6 400 | 6 400 | 6 400 | 6 400 | 1 | 6 400 | 1
| ОткрБРСО3 | 08.05.2024 18:50:01 | 65.4 | +3.4 | +5.48% | 62 | 65.56 | 65.4 | 65.56 | 65.42 | 10 | 6 542 | 3
| ОткрБРСО5 | 08.05.2024 18:40:03 | 35.2 | 0 | 0% | 35.2 | 37.9 | 35.2 | 37.9 | 36.16 | 529 | 191 303 | 10
| ОткрБРСО6 | 08.05.2024 18:48:53 | 56.79 | −1.11 | −1.92% | 57.9 | 57.05 | 54.75 | 57.99 | 55.28 | 129 | 71 308 | 21
| ОткрФКББ02 | 08.05.2024 18:50:00 | N/A | | | 80.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрФКББ03 | 08.05.2024 18:50:00 | N/A | | | 82.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрФКБП07 | 08.05.2024 18:50:01 | 82.73 | −0.48 | −0.58% | 83.21 | 82.75 | 82.73 | 82.75 | 82.75 | 7 | 5 792 | 3
| ОткрФКБП08 | 08.05.2024 18:50:01 | 99.43 | +0.04 | +0.04% | 99.39 | 99.44 | 99.41 | 99.44 | 99.43 | 225 | 223 715 | 4
| ОткрФКБП09 | 08.05.2024 18:48:35 | 97.5 | +0.23 | +0.24% | 97.27 | 97.35 | 97.18 | 97.5 | 97.46 | 119 | 115 980 | 18
| ОткрФКБП6 | 08.05.2024 18:48:34 | 89.39 | +0.61 | +0.69% | 88.78 | 89.11 | 88.33 | 89.41 | 89.05 | 25 | 22 263 | 12
| ОткрФКИО13 | 08.05.2024 18:40:03 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрФКИОП2 | 08.05.2024 18:50:00 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОткрФКИОП3 | 08.05.2024 18:48:35 | N/A | | | 90.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 25085 | 08.05.2024 23:50:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 26207 | 08.05.2024 23:50:02 | 88.05 | +0.011 | +0.01% | 88.039 | 88.039 | 87.97 | 88.447 | 88.076 | 8 839 | 7 785 029 | 875
| ОФЗ 26212 | 08.05.2024 23:50:02 | 82.082 | +0.004 | 0% | 82.078 | 82.08 | 81.8 | 82.331 | 82.049 | 37 650 | 30 891 398 | 792
| ОФЗ 26218 | 08.05.2024 23:50:02 | 77.839 | +0.047 | +0.06% | 77.792 | 77.789 | 77.55 | 77.938 | 77.839 | 9 983 | 7 770 646 | 762
| ОФЗ 26219 | 08.05.2024 23:50:02 | 88.611 | −0.052 | −0.06% | 88.663 | 88.617 | 88.457 | 88.989 | 88.578 | 6 391 | 5 664 043 | 617
| ОФЗ 26221 | 08.05.2024 23:50:02 | 71.258 | −0.049 | −0.07% | 71.307 | 71.48 | 71.15 | 71.48 | 71.159 | 291 320 | 207 299 783 | 1 533
| ОФЗ 26222 | 08.05.2024 23:50:02 | 97.171 | +0.122 | +0.13% | 97.049 | 97.049 | 96.967 | 97.5 | 97.045 | 212 296 | 206 021 856 | 1 472
| ОФЗ 26224 | 08.05.2024 23:50:02 | 76.919 | −0.011 | −0.01% | 76.93 | 76.925 | 76.726 | 77.12 | 76.938 | 7 673 | 5 903 465 | 399
| ОФЗ 26225 | 08.05.2024 23:50:02 | 67.185 | +0.047 | +0.07% | 67.138 | 67.3 | 66.9 | 67.314 | 67.021 | 29 372 | 19 685 420 | 1 351
| ОФЗ 26226 | 08.05.2024 23:50:02 | 88.935 | +0.126 | +0.14% | 88.809 | 88.809 | 88.71 | 89 | 88.786 | 23 725 | 21 067 830 | 657
| ОФЗ 26227 | 08.05.2024 23:50:02 | 98.715 | −0.003 | 0% | 98.718 | 98.71 | 98.635 | 98.895 | 98.743 | 177 226 | 174 997 931 | 1 663
| ОФЗ 26228 | 08.05.2024 23:50:02 | 77.335 | +0.039 | +0.05% | 77.296 | 77.421 | 77 | 77.682 | 77.25 | 13 859 | 10 706 129 | 525
| ОФЗ 26229 | 08.05.2024 23:50:02 | 90.651 | +0.143 | +0.16% | 90.508 | 90.599 | 90.43 | 90.82 | 90.589 | 52 679 | 47 721 614 | 1 036
| ОФЗ 26230 | 08.05.2024 23:50:02 | 64.254 | +0.185 | +0.29% | 64.069 | 64.07 | 63.97 | 64.624 | 64.137 | 100 925 | 64 729 972 | 2 724
| ОФЗ 26231 | 08.05.2024 23:50:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ОФЗ 26232 | 08.05.2024 23:50:02 | 80.297 | −0.003 | 0% | 80.3 | 80.382 | 80.12 | 80.544 | 80.314 | 18 011 | 14 465 367 | 445
| ОФЗ 26233 | 08.05.2024 23:50:02 | 58.674 | −0.009 | −0.02% | 58.683 | 58.771 | 58.518 | 58.849 | 58.672 | 56 743 | 33 292 024 | 2 675
| ОФЗ 26234 | 08.05.2024 23:50:02 | 89.509 | +0.031 | +0.03% | 89.478 | 89.655 | 89.434 | 89.744 | 89.496 | 169 214 | 151 439 532 | 1 480
| ОФЗ 26235 | 08.05.2024 23:50:02 | 67.5 | +0.149 | +0.22% | 67.351 | 67.36 | 67.201 | 67.547 | 67.43 | 12 588 | 8 488 096 | 476
| ОФЗ 26236 | 08.05.2024 23:50:02 | 76.992 | +0.187 | +0.24% | 76.805 | 76.988 | 76.65 | 77.322 | 76.813 | 7 706 | 5 919 180 | 293
| ОФЗ 26237 | 08.05.2024 23:50:02 | 76.79 | −0.053 | −0.07% | 76.843 | 76.843 | 76.7 | 76.93 | 76.793 | 9 607 | 7 377 457 | 284
| ОФЗ 26238 | 08.05.2024 23:50:02 | 58.789 | +0.094 | +0.16% | 58.695 | 58.695 | 58.631 | 59.091 | 58.797 | 902 023 | 530 365 124 | 8 465
| ОФЗ 26239 | 08.05.2024 23:50:02 | 71.978 | +1.155 | +1.63% | 70.823 | 71.281 | 70.5 | 71.997 | 70.81 | 26 223 | 18 568 584 | 338
| ОФЗ 26240 | 08.05.2024 23:50:02 | 62.076 | +0.103 | +0.17% | 61.973 | 61.973 | 61.8 | 62.295 | 61.927 | 83 883 | 51 945 874 | 2 365
| ОФЗ 26241 | 08.05.2024 23:50:02 | 80.786 | −0.015 | −0.02% | 80.801 | 80.988 | 80.6 | 80.989 | 80.747 | 92 054 | 74 330 740 | 2 308
| ОФЗ 26242 | 08.05.2024 23:50:02 | 83.51 | +0.113 | +0.14% | 83.397 | 83.396 | 83.27 | 83.899 | 83.418 | 30 211 | 25 201 370 | 864
| ОФЗ 26243 | 08.05.2024 23:50:02 | 77.04 | +0.09 | +0.12% | 76.95 | 76.95 | 76.852 | 77.195 | 77.031 | 343 429 | 264 611 181 | 4 914
| ОФЗ 26244 | 08.05.2024 23:50:02 | 88.364 | +0.054 | +0.06% | 88.31 | 88.468 | 88.2 | 88.47 | 88.298 | 2 629 213 | 2 321 540 898 | 7 710
| ОФЗ 29006 | 08.05.2024 23:50:02 | 101.04 | +0.088 | +0.09% | 100.952 | 100.9 | 100.824 | 101.1 | 101 | 45 661 | 46 117 392 | 431
| ОФЗ 29007 | 08.05.2024 23:50:02 | 103.8 | −0.139 | −0.13% | 103.939 | 103.849 | 103.701 | 103.922 | 103.742 | 2 419 | 2 509 508 | 142
| ОФЗ 29008 | 08.05.2024 23:50:02 | 105.15 | +0.167 | +0.16% | 104.983 | 105.04 | 104.8 | 105.247 | 104.943 | 7 791 | 8 176 095 | 236
| ОФЗ 29009 | 08.05.2024 23:50:02 | 105 | +0.193 | +0.18% | 104.807 | 104.8 | 104.712 | 105.068 | 104.807 | 8 240 | 8 636 134 | 228
| ОФЗ 29010 | 08.05.2024 23:50:02 | 105.096 | +0.199 | +0.19% | 104.897 | 104.995 | 104.676 | 105.099 | 104.763 | 934 | 978 485 | 110
| ОФЗ 29013 | 08.05.2024 23:50:02 | 99.086 | −0.016 | −0.02% | 99.102 | 99.236 | 98.863 | 99.77 | 99.184 | 567 | 562 373 | 66
| ОФЗ 29014 | 08.05.2024 23:50:02 | 99.952 | −0.017 | −0.02% | 99.969 | 99.96 | 99.941 | 100.14 | 99.965 | 682 963 | 682 721 077 | 648
| ОФЗ 29015 | 08.05.2024 23:50:02 | 99.55 | +0.026 | +0.03% | 99.524 | 99.768 | 99.516 | 99.775 | 99.656 | 1 095 | 1 091 234 | 69
| ОФЗ 29016 | 08.05.2024 23:50:02 | 99.852 | +0.003 | 0% | 99.849 | 99.825 | 99.7 | 99.889 | 99.746 | 34 210 | 34 123 263 | 176
| ОФЗ 29017 | 08.05.2024 23:50:02 | 98.505 | −0.298 | −0.30% | 98.803 | 98.797 | 98.505 | 98.798 | 98.633 | 219 | 216 005 | 30
| ОФЗ 29018 | 08.05.2024 23:50:02 | 98.96 | +0.01 | +0.01% | 98.95 | 98.919 | 98.688 | 98.972 | 98.905 | 130 | 128 577 | 21
| ОФЗ 29019 | 08.05.2024 23:50:02 | 99.351 | +0.123 | +0.12% | 99.228 | 99.232 | 99.202 | 99.6 | 99.564 | 882 | 878 158 | 59
| ОФЗ 29020 | 08.05.2024 23:50:02 | 99.93 | +0.03 | +0.03% | 99.9 | 99.935 | 99.661 | 99.957 | 99.913 | 1 656 | 1 653 392 | 53
| ОФЗ 29021 | 08.05.2024 23:50:02 | 98.859 | −0.141 | −0.14% | 99 | 99.109 | 98.805 | 99.313 | 99.034 | 177 | 175 290 | 33
| ОФЗ 29022 | 08.05.2024 23:50:02 | 98.509 | −0.271 | −0.27% | 98.78 | 98.999 | 98.502 | 98.999 | 98.685 | 329 | 324 675 | 65
| ОФЗ 29023 | 08.05.2024 23:50:02 | 98.149 | 0 | 0% | 98.149 | 97.854 | 97.8 | 98.149 | 98.056 | 1 355 | 1 328 659 | 60
| ОФЗ 29024 | 08.05.2024 23:50:02 | 97.801 | +0.15 | +0.15% | 97.651 | 97.827 | 97.4 | 97.993 | 97.715 | 8 754 | 8 553 984 | 306
| ОФЗ 29025 | 08.05.2024 23:50:02 | 97.7 | +0.201 | +0.21% | 97.499 | 97.546 | 97.351 | 97.7 | 97.499 | 3 075 | 2 998 085 | 142
| ОФЗ 46011 | 08.05.2024 23:50:02 | 390.898 | +5.908 | +1.53% | 384.99 | 363.117 | 363.117 | 390.898 | 380.871 | 9 | 17 139 | 8
| ОФЗ 46012 | 08.05.2024 23:50:02 | 103.897 | +2.157 | +2.12% | 101.74 | 100.91 | 100.001 | 103.897 | 101.141 | 19 | 18 256 | 12
| ОФЗ 46020 | 08.05.2024 23:50:02 | 65.712 | +0.093 | +0.14% | 65.619 | 65.62 | 65.5 | 65.779 | 65.637 | 1 049 | 688 528 | 125
| ОФЗ 46023 | 08.05.2024 23:50:02 | 93.49 | +0.209 | +0.22% | 93.281 | 93.3 | 93.202 | 93.604 | 93.379 | 2 328 | 434 771 | 412
| ОФЗ 52002 | 08.05.2024 23:50:02 | 88.687 | −0.27 | −0.30% | 88.957 | 88.966 | 88.582 | 89.682 | 88.904 | 4 518 | 5 971 729 | 139
| ОФЗ 52003 | 08.05.2024 23:50:02 | 84.631 | −0.089 | −0.11% | 84.72 | 84.505 | 84.419 | 84.722 | 84.61 | 767 | 877 211 | 80
| ОФЗ 52004 | 08.05.2024 23:50:02 | 82.644 | +0.693 | +0.85% | 81.951 | 81.95 | 81.503 | 82.647 | 82.005 | 439 | 457 487 | 78
| ОФЗ 52005 | 08.05.2024 23:50:02 | 79.738 | −0.052 | −0.07% | 79.79 | 79.988 | 79.63 | 79.99 | 79.945 | 4 154 | 3 620 427 | 96
| ОхтаГрБП02 | 08.05.2024 18:50:01 | 97.48 | −0.31 | −0.32% | 97.79 | 97.79 | 97.11 | 97.79 | 97.48 | 138 | 134 516 | 27
| ОхтаГрБП03 | 08.05.2024 18:48:35 | 97.73 | +0.15 | +0.15% | 97.58 | 97.83 | 97.7 | 97.83 | 97.71 | 175 | 170 998 | 25
| ПавлАвт ао | 08.05.2024 18:50:02 | 13 900 | −60 | −0.43% | 13 960 | 14 140 | 13 600 | 14 240 | 13 900 | 126 | 1 752 580 | 97
| ПАРУС-ДВН | 08.05.2024 18:45:01 | 900 | 0 | 0% | 900 | 908 | 899 | 909 | 900 | 789 | 710 192 | 23
| ПАРУС-ЛОГ | 08.05.2024 18:45:01 | 963 | −2 | −0.21% | 965 | 967 | 960 | 968 | 967 | 898 | 868 364 | 53
| ПАРУС-НОРД | 08.05.2024 18:45:01 | 1 099 | +1 | +0.09% | 1 098 | 1 098 | 1 094 | 1 099 | 1 098 | 1 060 | 1 163 575 | 112
| ПАРУС-ОЗН | 08.05.2024 18:45:01 | 7 625 | −6 | −0.08% | 7 631 | 7 631 | 7 582 | 7 634 | 7 613 | 73 | 555 774 | 43
| ПАРУС-СБЛ | 08.05.2024 18:45:01 | 1 098 | +6 | +0.55% | 1 092 | 1 093 | 1 089 | 1 107 | 1 098 | 867 | 952 314 | 84
| ПАТРИОТ 01 | 08.05.2024 18:48:35 | 99.48 | +0.44 | +0.44% | 99.04 | 99.04 | 99.04 | 99.58 | 99.33 | 486 | 482 767 | 62
| ПенсХол01 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПервыйИПИФ | 04.12.2023 18:50:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ БП1 | 08.05.2024 18:40:02 | N/A | | | 39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ БП2 | 08.05.2024 18:50:00 | N/A | | | 31.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ БП5 | 08.05.2024 18:50:00 | N/A | | | 31.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВ С01 | 08.05.2024 18:50:00 | N/A | | | 10.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВЕТБ2 | 08.05.2024 18:48:41 | N/A | | | 38.37 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПЕРЕСВЕТБ3 | 08.05.2024 18:40:02 | 33.33 | +3.6 | +12.11% | 29.73 | 33.33 | 33.33 | 33.33 | 33.33 | 2 | 667 | 1
| ПермьЭнСб | 08.05.2024 18:50:02 | 325 | +9.7 | +3.08% | 315.3 | 315 | 315 | 333.8 | 324.3 | 576 020 | 186 816 081 | 6 605
| ПермьЭнС-п | 08.05.2024 18:50:02 | 332 | +18.4 | +5.87% | 313.6 | 318.8 | 316.2 | 360 | 342.4 | 666 140 | 228 032 842 | 10 619
| Петснаб1Р1 | 08.05.2024 18:50:01 | 97.44 | +0.19 | +0.20% | 97.25 | 97.46 | 97.44 | 97.46 | 97.45 | 3 | 1 886 | 2
| ПИК ао | 08.05.2024 23:50:03 | 840.9 | −8.1 | −0.95% | 849 | 851.9 | 840.4 | 853.6 | 845.7 | 182 581 | 154 409 079 | 8 459
| ПИК БО-П04 | 08.05.2024 18:48:41 | 104 | +1.77 | +1.73% | 102.23 | 100.9 | 100.9 | 104 | 102.91 | 7 | 7 203 | 7
| ПИК К 1P2 | 08.05.2024 18:48:34 | 97.42 | 0 | 0% | 97.42 | 97.58 | 97.27 | 97.58 | 97.39 | 3 317 | 1 615 177 | 167
| ПИК К 1P5 | 08.05.2024 18:50:01 | 97.2 | +0.881 | +0.91% | 96.319 | 96.6999 | 96.6999 | 97.7397 | 96.289 | 109 | 9 662 046 | 61
| ПИМ БО-01 | 08.05.2024 18:50:02 | 98.89 | +0.28 | +0.28% | 98.61 | 98.82 | 98.8 | 98.99 | 98.86 | 457 | 225 890 | 38
| ПИМ БО-02 | 08.05.2024 18:50:02 | 93.26 | −0.14 | −0.15% | 93.4 | 93.48 | 92.77 | 93.48 | 93.12 | 209 | 194 625 | 64
| Пионер 1P5 | 08.05.2024 18:50:01 | 97.5 | +0.09 | +0.09% | 97.41 | 97.44 | 97.42 | 97.66 | 97.6 | 2 450 | 1 207 513 | 120
| Пионер 1P6 | 08.05.2024 18:48:35 | 94.58 | +0.09 | +0.10% | 94.49 | 94.5 | 94.41 | 94.86 | 94.66 | 1 696 | 1 605 453 | 146
| ПионЛизБП2 | 08.05.2024 18:48:34 | 106.31 | −0.35 | −0.33% | 106.66 | 106.83 | 104.34 | 107.1 | 106.27 | 1 762 | 1 872 546 | 244
| ПионЛизБП3 | 08.05.2024 18:50:00 | 105.34 | −0.16 | −0.15% | 105.5 | 105.01 | 104.9 | 105.5 | 105.26 | 1 206 | 1 269 491 | 246
| ПионЛизБП4 | 08.05.2024 18:50:01 | 100.38 | +0.04 | +0.04% | 100.34 | 100.02 | 100.02 | 100.4 | 100.32 | 1 788 | 1 793 634 | 104
| ПионЛизБР5 | 08.05.2024 18:50:01 | 105.74 | +0.71 | +0.68% | 105.03 | 104.75 | 104.56 | 105.81 | 105.3 | 4 328 | 4 557 425 | 273
| ПИР 1P1 | 08.05.2024 18:50:01 | 100.1 | −0.01 | −0.01% | 100.11 | 100.11 | 100 | 100.11 | 100.08 | 495 | 495 382 | 126
| ПИР 1P2 | 08.05.2024 18:50:02 | 100.06 | +0.02 | +0.02% | 100.04 | 100.09 | 100.04 | 100.09 | 100.05 | 766 | 766 418 | 33
| ПИФ АТРИУМ | 08.05.2024 18:45:01 | 1 480 | +30 | +2.07% | 1 450 | 1 490 | 1 455 | 1 490 | 1 465 | 34 | 49 830 | 22
| ПИФ КОНСЕР | 08.05.2024 18:50:04 | N/A | | | 3 900 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАкции | 08.05.2024 18:45:01 | 56.1 | 0 | 0% | 56.1 | 56.15 | 56.1 | 56.2 | 56.1 | 9 950 | 558 229 | 25
| ПИФАльфаАП | 08.05.2024 18:45:01 | 263 000 | 0 | 0% | 263 000 | 263 000 | 263 000 | 263 000 | 263 000 | 1 | 263 000 | 1
| ПИФАльфАП2 | 08.05.2024 18:50:04 | N/A | | | 236 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАльфаФФ | 08.05.2024 18:50:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФАрс6.4 | 08.05.2024 18:45:01 | 15 198 | +98 | +0.65% | 15 100 | 15 040 | 14 820 | 15 198 | 14 936 | 43 | 642 244 | 12
| ПИФАрсСИ | 08.05.2024 18:45:01 | 10 312 | | | N/A | 10 312 | 10 312 | 10 312 | 10 312 | 70 | 721 840 | 9
| ПИФВариант | 16.03.2023 12:20:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФГФКПрКр | 12.01.2023 13:54:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФДомПром | 07.05.2024 15:26:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФИнМосБр | 08.05.2024 18:45:01 | 10 000 | +45 | +0.45% | 9 955 | 9 995 | 9 995 | 10 005 | 9 995 | 9 | 89 975 | 4
| ПИФКазна | 08.05.2024 18:45:01 | 76.65 | −0.15 | −0.20% | 76.8 | 77.2 | 76.6 | 77.25 | 76.65 | 20 840 | 1 597 556 | 31
| ПИФКапИнвб | 19.06.2020 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФКоммИнв | 08.05.2024 18:50:04 | N/A | | | 1 835 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПИФНевский | 28.12.2023 12:59:23 | N/A | | | 76 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| 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
| ПИФСбалан | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПИФСбер-КН | 08.05.2024 18:45:01 | 239 | −2 | −0.83% | 241 | 242 | 238 | 242 | 239 | 760 | 181 700 | 15
| ПИФЭффект | 04.09.2023 18:50:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПКБ 1Р-02 | 08.05.2024 18:50:01 | 95.36 | −0.26 | −0.27% | 95.62 | 95.66 | 95.01 | 95.91 | 95.64 | 2 014 | 1 155 754 | 92
| ПКБ 1Р-03 | 08.05.2024 18:50:01 | 97.17 | −0.02 | −0.02% | 97.19 | 97.68 | 96.19 | 97.69 | 96.72 | 68 | 46 038 | 15
| ПКБ 1Р-04 | 08.05.2024 18:50:02 | 99.9 | −0.04 | −0.04% | 99.94 | 100.14 | 99.8 | 100.14 | 99.87 | 12 312 | 12 295 903 | 343
| ПКТ 01 | 08.05.2024 18:48:41 | 85.68 | +0.03 | +0.04% | 85.65 | 85.02 | 85.02 | 85.71 | 85.4 | 44 | 37 575 | 9
| ПКТ 02 | 08.05.2024 18:50:00 | 79.99 | +1.69 | +2.16% | 78.3 | 79.99 | 79.99 | 79.99 | 79.99 | 1 | 800 | 1
| ПКТ 03 | 08.05.2024 18:50:00 | 86.01 | +0.42 | +0.49% | 85.59 | 85.68 | 85.67 | 86.01 | 85.95 | 468 | 402 254 | 23
| ПКТ 1P1 | 08.05.2024 18:50:02 | 100.45 | +0.45 | +0.45% | 100 | 100 | 100 | 101.7 | 100.31 | 1 194 | 1 197 661 | 85
| ПНППК 1P01 | 08.05.2024 18:50:00 | 96.19 | +0.47 | +0.49% | 95.72 | 96.19 | 95.48 | 96.2 | 95.81 | 8 | 7 665 | 5
| ПозТех-1Р2 | 08.05.2024 18:48:35 | 94.58 | +0.08 | +0.08% | 94.5 | 94.5 | 94.5 | 94.65 | 94.59 | 471 | 445 541 | 109
| Полюс | 08.05.2024 23:50:03 | 13 489 | −26 | −0.19% | 13 515 | 13 544.5 | 13 445.5 | 13 620 | 13 522 | 51 533 | 696 840 076 | 8 711
| Полюс Б1P1 | 08.05.2024 18:50:00 | 96.85 | +0.15 | +0.16% | 96.7 | 96.51 | 96.51 | 96.9 | 96.8 | 992 | 960 249 | 97
| Полюс Б1P2 | 08.05.2024 18:50:01 | 93.8519 | +0.3848 | +0.41% | 93.4671 | 93.8697 | 93.1868 | 94.4 | 93.66 | 76 | 899 253 | 43
| Полюс Б1P3 | 08.05.2024 18:50:01 | 91.8 | +0.31 | +0.34% | 91.49 | 91.49 | 91.25 | 91.86 | 91.65 | 668 | 612 217 | 153
| ПочтаР1P10 | 08.05.2024 18:50:00 | 97.58 | −0.16 | −0.16% | 97.74 | 97.66 | 96.97 | 98.05 | 97.08 | 6 769 | 6 571 660 | 100
| ПочтаР2P01 | 08.05.2024 18:48:35 | 90.54 | −0.11 | −0.12% | 90.65 | 90.94 | 90.49 | 90.95 | 90.56 | 251 | 227 304 | 43
| ПочтаР2P02 | 08.05.2024 18:50:01 | 90.87 | −0.13 | −0.14% | 91 | 91.12 | 90.55 | 91.13 | 90.68 | 1 045 | 947 598 | 27
| ПочтаР2P03 | 08.05.2024 18:48:35 | 85.14 | +0.27 | +0.32% | 84.87 | 85.37 | 84.51 | 85.37 | 85.09 | 281 | 239 110 | 38
| ПочтаР2P04 | 08.05.2024 18:50:01 | 84.71 | −0.12 | −0.14% | 84.83 | 84.82 | 84.71 | 85.1 | 84.77 | 2 049 | 1 736 990 | 61
| ПочтаРБ1P2 | 08.05.2024 18:48:41 | 99.87 | +0.23 | +0.23% | 99.64 | 99.62 | 98.86 | 100.3 | 99.76 | 78 | 77 815 | 21
| ПочтаРБ1P3 | 08.05.2024 18:48:41 | 90.01 | −0.75 | −0.83% | 90.76 | 90.01 | 90 | 90.01 | 90.01 | 21 | 18 902 | 3
| ПочтаРБ1P4 | 08.05.2024 18:50:00 | 92.02 | −0.98 | −1.05% | 93 | 92.02 | 92.02 | 92.02 | 92.02 | 5 | 4 601 | 2
| ПочтаРБ1P5 | 08.05.2024 18:48:41 | 92.14 | +0.44 | +0.48% | 91.7 | 91.98 | 91.5 | 92.15 | 91.97 | 131 | 120 478 | 20
| ПочтаРБ1P6 | 08.05.2024 18:50:00 | 93 | −0.05 | −0.05% | 93.05 | 92.11 | 92.11 | 93 | 92.93 | 38 | 35 313 | 7
| ПочтаРБ1P7 | 08.05.2024 18:50:00 | 93.93 | −1.68 | −1.76% | 95.61 | 95.4 | 93.93 | 95.98 | 95.2 | 24 | 22 848 | 14
| ПочтаРБ1P8 | 08.05.2024 18:48:34 | 95.07 | −0.03 | −0.03% | 95.1 | 95.46 | 95.07 | 95.46 | 95.1 | 35 | 33 286 | 7
| ПочтаРБ1P9 | 08.05.2024 18:40:03 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРосБ2 | 08.05.2024 18:48:41 | 118.97 | +7.97 | +7.18% | 111 | 115.98 | 115.98 | 120.97 | 119.43 | 22 | 26 274 | 11
| ПочтаРосБ3 | 08.05.2024 18:40:02 | N/A | | | 103.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПочтаРосБ4 | 08.05.2024 18:48:41 | N/A | | | 100.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПравоурмБ1 | 08.05.2024 18:50:00 | N/A | | | 95.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПрактЛК1Р1 | 08.05.2024 18:48:35 | 93.27 | −6.23 | −6.26% | 99.5 | 93.27 | 93.27 | 93.27 | 93.27 | 1 | 933 | 1
| ПрактЛК1Р2 | 08.05.2024 18:50:01 | 99.98 | +0.09 | +0.09% | 99.89 | 99.88 | 99.7 | 100 | 99.97 | 1 846 | 1 679 395 | 71
| ПрГрад Б01 | 30.04.2024 13:06:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Приморье | 08.05.2024 18:50:02 | 37 000 | +200 | +0.54% | 36 800 | 36 800 | 36 400 | 37 000 | 36 800 | 22 | 808 600 | 20
| Пркт1111Р1 | 08.05.2024 18:50:01 | 95.13 | −0.36 | −0.38% | 95.49 | 95.44 | 94.62 | 97.01 | 96.32 | 2 929 | 2 821 220 | 57
| ПР-Лиз 1P3 | 08.05.2024 18:50:00 | 96 | +0.19 | +0.20% | 95.81 | 95.74 | 95.65 | 96 | 95.81 | 490 | 469 465 | 33
| ПР-Лиз 2P1 | 08.05.2024 18:50:00 | 94.85 | −0.01 | −0.01% | 94.86 | 94.78 | 94.72 | 95 | 94.82 | 1 211 | 1 148 224 | 74
| ПР-Лиз 2P2 | 08.05.2024 18:50:01 | 88.78 | +0.15 | +0.17% | 88.63 | 88.57 | 88.4 | 88.78 | 88.56 | 1 109 | 982 139 | 141
| Продкорп01 | 08.05.2024 18:48:35 | 89.98 | +0.43 | +0.48% | 89.55 | 89.49 | 89.49 | 89.98 | 89.55 | 8 | 7 164 | 4
| Промсвб-15 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| Промсвб-16 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| ПропфинБО1 | 08.05.2024 18:48:23 | N/A | | | 122 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПрУдмР08 | 08.05.2024 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ 02 | 08.05.2024 18:40:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ 3P-05 | 08.05.2024 18:50:01 | 99.4 | 0 | 0% | 99.4 | 99.39 | 99.39 | 99.52 | 99.41 | 2 025 | 2 013 003 | 23
| ПСБ 3P-07 | 08.05.2024 18:50:01 | 97.51 | −0.06 | −0.06% | 97.57 | 97.65 | 97.42 | 97.78 | 97.65 | 417 | 407 180 | 64
| ПСБ БО-01 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-02 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ БО-03 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПСБ обл03 | 08.05.2024 18:40:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ПушкПЗ1Р01 | 08.05.2024 18:50:01 | 102.07 | −0.11 | −0.11% | 102.18 | 102.18 | 101.95 | 102.45 | 102.32 | 246 | 251 696 | 56
| ПушкПЗ1Р02 | 08.05.2024 18:50:01 | 100.01 | +0.01 | +0.01% | 100 | 100.1 | 100 | 100.13 | 100.08 | 906 | 906 720 | 66
| ПушкПЗ1Р03 | 08.05.2024 18:50:02 | 99.9 | 0 | 0% | 99.9 | 99.92 | 99.76 | 99.97 | 99.9 | 354 | 353 645 | 38
| ПушкПЗБО1 | 08.05.2024 18:50:01 | 97.11 | −0.39 | −0.40% | 97.5 | 97.49 | 96.52 | 97.49 | 96.79 | 987 | 955 273 | 44
| ПЮДМ БО-П2 | 08.05.2024 18:50:02 | 97.19 | +0.56 | +0.58% | 96.63 | 96.66 | 96.63 | 97.19 | 96.76 | 29 | 280 609 | 16
| ПЮДМ БО-П3 | 08.05.2024 18:48:41 | 98.78 | −0.97 | −0.97% | 99.75 | 97.01 | 97.01 | 99.62 | 98.68 | 24 | 23 684 | 13
| Распадская | 08.05.2024 23:50:03 | 397.5 | −1.45 | −0.36% | 398.95 | 398.95 | 397.05 | 399 | 397.4 | 119 180 | 47 361 292 | 1 165
| РВК-Ин1Р01 | 08.05.2024 18:48:35 | 97.04 | −0.13 | −0.13% | 97.17 | 97.98 | 97.04 | 97.98 | 97.78 | 14 | 13 689 | 5
| РГ Лиз 1P1 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГ Лиз 1P2 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГ Лиз 1P3 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РГС СК ао | 08.05.2024 18:50:02 | 0.3166 | −0.0008 | −0.25% | 0.3174 | 0.3174 | 0.3152 | 0.3188 | 0.3164 | 4 156 000 | 1 315 298 | 231
| РДБанк ао | 08.05.2024 18:48:10 | 207.5 | −1 | −0.48% | 208.5 | 209 | 206.5 | 209.5 | 208 | 23 670 | 4 918 505 | 380
| РЕАТОРГ1Р1 | 08.05.2024 18:48:35 | 98.26 | −0.01 | −0.01% | 98.27 | 98.73 | 98.25 | 98.73 | 98.43 | 253 | 199 223 | 54
| РегПрод1Р2 | 08.05.2024 18:50:01 | 91.12 | +0.01 | +0.01% | 91.11 | 91.11 | 91.04 | 91.24 | 91.1 | 25 | 22 774 | 9
| РегПрод1Р3 | 08.05.2024 18:48:35 | 100.29 | −0.48 | −0.48% | 100.77 | 100.67 | 99.91 | 100.67 | 100.29 | 361 | 362 045 | 99
| РегПрод1Р4 | 08.05.2024 18:50:01 | 106.85 | +0.52 | +0.49% | 106.33 | 106.91 | 106.26 | 107.95 | 107.06 | 429 | 459 275 | 105
| РедСофт2P2 | 08.05.2024 18:50:01 | 99.75 | −0.54 | −0.54% | 100.29 | 100.18 | 99.75 | 100.5 | 100.29 | 611 | 612 785 | 70
| РедСофт2P3 | 08.05.2024 18:50:01 | 102.3 | −0.87 | −0.84% | 103.17 | 103.17 | 101.87 | 103.17 | 102.41 | 268 | 274 468 | 59
| РедСофт2P4 | 08.05.2024 18:48:35 | 98.96 | +0.46 | +0.47% | 98.5 | 98.51 | 98.32 | 98.96 | 98.53 | 126 | 124 150 | 36
| Реиннол1P1 | 08.05.2024 18:45:29 | 98.68 | +0.27 | +0.27% | 98.41 | 98.45 | 98.3 | 98.68 | 98.35 | 234 | 138 086 | 27
| Реиннол1P2 | 08.05.2024 18:50:01 | 101.7 | +0.11 | +0.11% | 101.59 | 101.93 | 101.42 | 101.93 | 101.66 | 155 | 157 573 | 31
| Рекорд01 | 08.05.2024 18:50:02 | 100.25 | −0.05 | −0.05% | 100.3 | 100.49 | 100.01 | 100.49 | 100.3 | 2 754 | 2 762 239 | 265
| РенДохПРО | 08.05.2024 18:45:01 | 872 | +4 | +0.46% | 868 | 865 | 865 | 874.5 | 868 | 450 | 390 631 | 22
| Ренессанс | 08.05.2024 18:50:02 | 107.46 | −0.06 | −0.06% | 107.52 | 107.5 | 107.16 | 108.14 | 107.62 | 268 770 | 28 925 006 | 1 659
| РенКредБО4 | 08.05.2024 18:48:35 | 93.31 | +0.37 | +0.40% | 92.94 | 93.2 | 92.8 | 93.58 | 93.26 | 156 | 145 484 | 23
| РенКредБО6 | 08.05.2024 18:50:01 | 86.4 | +0.11 | +0.13% | 86.29 | 86.53 | 85.96 | 86.55 | 86.16 | 453 | 390 283 | 48
| РЕСОЛиБП05 | 08.05.2024 18:50:00 | 91.85 | +0.05 | +0.05% | 91.8 | 91.92 | 91.64 | 92.16 | 91.84 | 2 187 | 2 008 627 | 18
| РЕСОЛиБП11 | 08.05.2024 18:50:01 | 98.83 | +0.21 | +0.21% | 98.62 | 98.9 | 98.75 | 98.9 | 98.85 | 196 | 193 751 | 20
| РЕСОЛиБП14 | 08.05.2024 18:48:35 | 100.15 | +0.84 | +0.85% | 99.31 | 101.87 | 99.28 | 101.89 | 99.4 | 325 | 323 048 | 11
| РЕСОЛиБП19 | 08.05.2024 18:50:01 | 99.2 | +0.1 | +0.10% | 99.1 | 99.02 | 98.68 | 99.4 | 99.09 | 40 | 39 637 | 21
| РЕСОЛиБП21 | 08.05.2024 18:48:35 | 98.1 | +0.41 | +0.42% | 97.69 | 97.99 | 97.99 | 98.1 | 98.08 | 106 | 103 970 | 7
| РЕСОЛиБП22 | 08.05.2024 18:50:01 | 90.65 | −0.04 | −0.04% | 90.69 | 90.82 | 90.65 | 91.01 | 90.73 | 876 | 794 804 | 41
| РЕСОЛиБП25 | 08.05.2024 18:50:02 | 100 | 0 | 0% | 100 | 100 | 99.97 | 100.02 | 100 | 7 803 | 7 802 968 | 80
| РЕСОЛиз2П1 | 08.05.2024 18:48:35 | 103.99 | −0.91 | −0.87% | 104.9 | 104 | 102.01 | 104 | 102.72 | 31 | 31 845 | 6
| РЕСОЛиз2П2 | 08.05.2024 18:50:01 | 100 | −1.19 | −1.18% | 101.19 | 100.01 | 99.8 | 100.01 | 99.95 | 248 | 247 871 | 16
| РЕСОЛиз2П5 | 08.05.2024 18:50:01 | 100.05 | +0.02 | +0.02% | 100.03 | 100.19 | 99.99 | 100.19 | 100.03 | 7 026 | 7 028 276 | 118
| РЕСОЛизБ03 | 08.05.2024 18:50:00 | 99.25 | −10.75 | −9.77% | 110 | 99.25 | 99.25 | 99.25 | 99.25 | 1 | 993 | 1
| РЕСОЛизБ04 | 08.05.2024 18:50:00 | N/A | | | 134.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБ05 | 08.05.2024 18:50:00 | N/A | | | 96.63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБ06 | 08.05.2024 18:48:35 | 100.63 | +0.37 | +0.37% | 100.26 | 101.14 | 100 | 101.15 | 100.71 | 1 637 | 1 648 695 | 42
| РЕСОЛизБ09 | 08.05.2024 18:50:01 | N/A | | | 95.77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЕСОЛизБП1 | 08.05.2024 18:48:35 | 92.34 | +0.13 | +0.14% | 92.21 | 92.54 | 92.34 | 92.54 | 92.44 | 4 | 3 698 | 3
| РЕСОЛизБП7 | 08.05.2024 18:48:34 | 96.8 | −0.19 | −0.20% | 96.99 | 97.11 | 96.78 | 97.13 | 96.91 | 3 573 | 3 462 745 | 74
| РЕСОЛизБП8 | 08.05.2024 18:50:00 | 99.84 | −0.19 | −0.19% | 100.03 | 100.8 | 99.8 | 100.8 | 99.94 | 200 | 199 879 | 26
| РЕСОЛизБП9 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| реСторБ1Р1 | 08.05.2024 18:50:01 | 99.28 | −0.02 | −0.02% | 99.3 | 99.35 | 99.16 | 99.39 | 99.31 | 1 442 | 1 432 089 | 64
| РЖД 1Б-01 | 08.05.2024 18:50:00 | 88.85 | 0 | 0% | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | 1 | 889 | 1
| РЖД 1Б-02 | 08.05.2024 18:50:00 | N/A | | | 86.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-03 | 08.05.2024 18:50:00 | 99.59 | 0 | 0% | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | 1 | 996 | 1
| РЖД 1Б-04 | 08.05.2024 18:48:35 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-05 | 08.05.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Б-06 | 08.05.2024 18:50:00 | N/A | | | 95.5 | N/A | N/A | N/A | N/A | 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 | 08.05.2024 18:50:01 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-05R | 08.05.2024 18:48:41 | 89.99 | +1.18 | +1.33% | 88.81 | 88.83 | 88.69 | 89.99 | 89.14 | 191 | 170 254 | 32
| РЖД 1Р-06R | 08.05.2024 18:48:41 | 95.5 | +0.01 | +0.01% | 95.49 | 95.5 | 94.38 | 95.5 | 95.49 | 32 743 | 31 266 471 | 57
| РЖД 1Р-07R | 08.05.2024 18:50:00 | 99.32 | −0.11 | −0.11% | 99.43 | 99.45 | 99.32 | 99.47 | 99.32 | 1 754 | 1 742 084 | 7
| РЖД 1Р-08R | 08.05.2024 18:50:00 | 99.95 | +0.48 | +0.48% | 99.47 | 100.95 | 99.47 | 100.96 | 100.31 | 12 | 12 037 | 5
| РЖД 1Р-09R | 08.05.2024 18:50:00 | N/A | | | 101.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-13R | 08.05.2024 18:50:00 | 85.15 | +0.12 | +0.14% | 85.03 | 85.04 | 84.93 | 85.23 | 85.07 | 215 | 182 909 | 51
| РЖД 1Р-14R | 08.05.2024 18:50:00 | 85.3 | −0.03 | −0.04% | 85.33 | 85.33 | 85.08 | 85.7 | 85.43 | 772 | 659 502 | 133
| РЖД 1Р-15R | 08.05.2024 18:50:00 | N/A | | | 98.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-16R | 08.05.2024 18:50:00 | 87.9 | +0.04 | +0.05% | 87.86 | 87.99 | 87.61 | 88.29 | 87.89 | 3 873 | 3 404 134 | 150
| РЖД 1Р-17R | 08.05.2024 18:48:34 | 89.84 | +0.27 | +0.30% | 89.57 | 89.88 | 89.09 | 89.88 | 89.59 | 744 | 666 564 | 114
| РЖД 1Р-18R | 08.05.2024 18:48:34 | 97.82 | −0.27 | −0.28% | 98.09 | 98.09 | 97.57 | 98.58 | 97.93 | 208 | 203 689 | 18
| РЖД 1Р-19R | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-20R | 08.05.2024 18:50:00 | 84.6 | +0.04 | +0.05% | 84.56 | 84.8 | 84.56 | 84.8 | 84.68 | 164 | 138 878 | 60
| РЖД 1Р-21R | 08.05.2024 18:50:01 | 81.94 | −0.08 | −0.10% | 82.02 | 82.09 | 81.9 | 82.09 | 81.95 | 216 | 177 023 | 31
| РЖД 1Р-22R | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-23R | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-24R | 08.05.2024 18:48:35 | 99.35 | +0.16 | +0.16% | 99.19 | 99.07 | 98.72 | 99.35 | 99.04 | 187 | 185 210 | 63
| РЖД 1Р-25R | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-26R | 08.05.2024 18:50:01 | 101 | −0.01 | −0.01% | 101.01 | 101.01 | 100.75 | 101.09 | 100.88 | 26 965 | 27 201 363 | 344
| РЖД 1Р-27R | 08.05.2024 18:48:35 | 101 | −0.05 | −0.05% | 101.05 | 101.18 | 100.81 | 101.18 | 100.97 | 413 | 417 007 | 60
| РЖД 1Р-28R | 08.05.2024 18:50:01 | 100.44 | +0.07 | +0.07% | 100.37 | 100.44 | 100.31 | 100.44 | 100.4 | 20 224 | 20 305 364 | 441
| РЖД 1Р-29R | 08.05.2024 18:50:01 | 111.01 | −0.35 | −0.31% | 111.36 | 111.01 | 111.01 | 111.01 | 111.01 | 1 | 1 110 | 1
| РЖД 1Р-30R | 08.05.2024 18:50:01 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 1Р-31R | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД 36 обл | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД Б01P1R | 08.05.2024 18:48:41 | 94.19 | −0.13 | −0.14% | 94.32 | 94.45 | 93.55 | 94.46 | 94.13 | 359 | 337 911 | 52
| РЖД Б01P2R | 08.05.2024 18:50:00 | 89.49 | −0.3 | −0.33% | 89.79 | 89.84 | 88.71 | 89.99 | 89.19 | 508 | 453 108 | 56
| РЖД Б01P3R | 08.05.2024 18:50:00 | 94.74 | +0.44 | +0.47% | 94.3 | 94.75 | 94.1 | 94.75 | 94.72 | 997 | 944 358 | 78
| РЖД Б01P4R | 08.05.2024 18:48:41 | 93.32 | +0.03 | +0.03% | 93.29 | 93.66 | 93.08 | 93.66 | 93.29 | 10 | 9 329 | 6
| РЖД БО-02 | 08.05.2024 18:50:00 | 100.19 | +0.16 | +0.16% | 100.03 | 100.19 | 100.19 | 100.19 | 100.19 | 1 | 1 002 | 1
| РЖД БО-05 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД БО-07 | 08.05.2024 18:48:41 | 89.55 | +0.12 | +0.13% | 89.43 | 89.84 | 89.36 | 89.91 | 89.61 | 43 | 38 530 | 16
| РЖД БО-11 | 08.05.2024 18:40:02 | N/A | | | 102.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД БО-17 | 08.05.2024 18:50:00 | 100.1 | +0.06 | +0.06% | 100.04 | 100.1 | 100.1 | 100.1 | 99.3 | 18 | 18 018 | 1
| РЖД-19 обл | 08.05.2024 18:50:00 | 98.89 | −0.1 | −0.10% | 98.99 | 99.1 | 98.52 | 99.1 | 98.81 | 1 047 | 1 034 569 | 60
| РЖД-23 обл | 08.05.2024 18:50:00 | 95.24 | −0.11 | −0.12% | 95.35 | 94.62 | 94.62 | 95.41 | 95.01 | 1 243 | 1 180 951 | 52
| РЖД-28 обл | 08.05.2024 18:50:00 | 100.23 | +0.14 | +0.14% | 100.09 | 100.22 | 100.22 | 100.23 | 100.23 | 4 | 4 009 | 3
| РЖД-30 обл | 08.05.2024 18:50:00 | 95.31 | −1.18 | −1.22% | 96.49 | 96.5 | 95.06 | 96.5 | 95.1 | 3 336 | 3 172 676 | 28
| РЖД-32 обл | 08.05.2024 18:50:00 | 92.56 | −0.08 | −0.09% | 92.64 | 92.71 | 92.56 | 92.9 | 92.75 | 244 | 226 319 | 21
| РЖД-33 обл | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-34 обл | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-35 обл | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЖД-41 обл | 08.05.2024 18:48:41 | 96.38 | −0.09 | −0.09% | 96.47 | 98.19 | 96.09 | 98.19 | 96.74 | 70 | 67 716 | 19
| РЖД-42 обл | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РитейлБФ01 | 08.05.2024 18:50:00 | 99.4 | +0.17 | +0.17% | 99.23 | 99.49 | 99.19 | 99.49 | 99.4 | 3 271 | 812 814 | 50
| РитйлБФ1P1 | 08.05.2024 18:50:00 | 96.1 | −0.16 | −0.17% | 96.26 | 96.26 | 96 | 96.28 | 96.17 | 1 044 | 753 040 | 129
| РитйлБФ1P2 | 08.05.2024 18:50:01 | 90.1 | −0.26 | −0.29% | 90.36 | 90.75 | 90.09 | 90.75 | 90.27 | 1 674 | 1 511 127 | 235
| РКК БО-01 | 08.05.2024 18:50:02 | 97.3 | −3.9 | −3.85% | 101.2 | 100.43 | 92.66 | 101 | 98.4 | 6 759 | 6 650 969 | 1 127
| РКК БО-02 | 08.05.2024 18:50:02 | 98.15 | −2.81 | −2.78% | 100.96 | 100 | 98.15 | 101.67 | 99.78 | 3 299 | 3 291 731 | 420
| РКК БО-03 | 08.05.2024 18:50:02 | 89.9 | −3.88 | −4.14% | 93.78 | 93.2 | 89 | 93.77 | 91.6 | 10 427 | 9 551 080 | 1 236
| РКС2Р2 | 08.05.2024 18:50:01 | 99.01 | +0.01 | +0.01% | 99 | 98.93 | 98.77 | 99.37 | 98.87 | 120 | 118 649 | 21
| РКС2Р3 | 08.05.2024 18:50:01 | 96.04 | −0.3 | −0.31% | 96.34 | 96.01 | 95.62 | 96.2 | 96.03 | 352 | 338 027 | 89
| РКСЭталон1 | 08.05.2024 18:50:01 | 91.75 | +0.02 | +0.02% | 91.73 | 91.73 | 91.51 | 91.98 | 91.83 | 1 219 | 842 413 | 170
| РКСЭталон2 | 08.05.2024 18:50:01 | 89.77 | −0.11 | −0.12% | 89.88 | 89.8 | 89.47 | 89.88 | 89.66 | 10 540 | 9 450 669 | 236
| РКСЭталон3 | 08.05.2024 18:50:01 | 100.15 | 0 | 0% | 100.15 | 100.4 | 100 | 100.4 | 100.09 | 2 045 | 2 046 748 | 225
| РН-ЗапСиб | 08.05.2024 18:50:02 | 152.6 | −5.2 | −3.30% | 157.8 | 157.8 | 150.6 | 157.8 | 153.2 | 49 700 | 7 618 640 | 678
| Роделен1P3 | 08.05.2024 18:48:35 | 98.33 | −0.29 | −0.29% | 98.62 | 98.74 | 98.03 | 98.76 | 98.4 | 1 277 | 1 256 522 | 191
| Роделен1P4 | 08.05.2024 18:50:01 | 96.18 | −0.01 | −0.01% | 96.19 | 96.19 | 96.01 | 96.21 | 96.11 | 185 | 177 807 | 68
| Роделен2P1 | 08.05.2024 18:50:01 | 98.68 | −0.14 | −0.14% | 98.82 | 99.7 | 97.16 | 99.7 | 98.25 | 5 333 | 5 239 628 | 367
| Роделен2P2 | 08.05.2024 18:50:01 | 103.34 | +1.87 | +1.84% | 101.47 | 101.88 | 101.28 | 103.9 | 102.86 | 24 986 | 25 699 769 | 481
| РосcетУрБ3 | 08.05.2024 18:48:34 | N/A | | | 90.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосcетУрБ4 | 08.05.2024 18:50:00 | N/A | | | 92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росагрл1Р1 | 08.05.2024 18:50:00 | 91.66 | −1.14 | −1.23% | 92.8 | 91.66 | 91.66 | 91.66 | 91.66 | 2 | 1 833 | 1
| Росагрл1Р2 | 08.05.2024 18:50:01 | N/A | | | 88.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росагрл1Р3 | 08.05.2024 18:50:01 | 88.78 | +0.82 | +0.93% | 87.96 | 88.8 | 88.78 | 88.8 | 88.79 | 2 | 1 776 | 2
| Росагрл1Р4 | 08.05.2024 18:50:01 | 98.99 | +0.33 | +0.33% | 98.66 | 98.99 | 98.99 | 99 | 99 | 22 | 21 779 | 4
| Росагрл1Р5 | 08.05.2024 18:50:02 | 100.29 | 0 | 0% | 100.29 | 100.16 | 100.16 | 100.99 | 100.27 | 1 521 | 1 525 093 | 59
| Росбанк ао | 08.05.2024 18:50:02 | 127.6 | +2 | +1.59% | 125.6 | 126 | 125 | 130 | 127.8 | 494 730 | 63 240 004 | 1 649
| Росбанк3P1 | 08.05.2024 18:48:35 | 92.21 | −0.45 | −0.49% | 92.66 | 92.97 | 92.21 | 92.98 | 92.41 | 160 | 147 855 | 23
| РосбанкБ11 | 08.05.2024 18:48:41 | N/A | | | 100.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБ12 | 08.05.2024 18:50:00 | N/A | | | 99.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБ19 | 08.05.2024 18:40:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБ20 | 08.05.2024 18:50:00 | 81.3 | 0 | 0% | 81.3 | 81.3 | 81.3 | 81.3 | 81.3 | 1 | 813 | 1
| РосбанкБ25 | 08.05.2024 18:48:41 | N/A | | | 97.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБ26 | 08.05.2024 18:50:00 | N/A | | | 92.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосбанкБО8 | 08.05.2024 18:40:02 | N/A | | | 89.77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росбн13ИП | 06.05.2024 18:40:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росбн15ИП | 08.05.2024 18:50:00 | 102.74 | 0 | 0% | 102.74 | 102.86 | 99.05 | 102.86 | 102.02 | 10 | 1 275 | 7
| РосбнБО12 | 08.05.2024 18:40:02 | N/A | | | 78.94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Росгео01 | 08.05.2024 18:50:01 | 97.01 | −0.21 | −0.22% | 97.22 | 97.41 | 97 | 97.42 | 97.02 | 872 | 846 002 | 58
| РосгеоБ1P2 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РосДорБ 02 | 08.05.2024 18:40:02 | N/A | | | 108.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОСИНТЕРао | 08.05.2024 18:48:49 | 170.4 | +2 | +1.19% | 168.4 | 169.2 | 168.6 | 172.4 | 170.6 | 12 320 | 2 100 890 | 194
| Росморп1Р1 | 08.05.2024 18:50:00 | 92.94 | +0.11 | +0.12% | 92.83 | 92.94 | 92.94 | 92.94 | 92.94 | 2 | 929 | 2
| РОСНАН2P2 | 08.05.2024 18:50:00 | N/A | | | 104.22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОСНАНО 8 | 08.05.2024 18:48:34 | 87.17 | +0.57 | +0.66% | 86.6 | 86.49 | 86.36 | 87.2 | 86.71 | 2 828 | 2 452 162 | 199
| Роснефть | 08.05.2024 23:50:03 | 578.5 | −1.45 | −0.25% | 579.95 | 580.3 | 578.2 | 582 | 579.95 | 1 292 162 | 749 419 946 | 29 277
| Роснфт1P1 | 08.05.2024 18:48:41 | N/A | | | 101.63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P2 | 08.05.2024 18:50:00 | 97.92 | −1.58 | −1.59% | 99.5 | 97.92 | 97.92 | 97.92 | 97.92 | 2 | 1 958 | 1
| Роснфт1P3 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P4 | 08.05.2024 18:50:00 | 87.68 | −1.26 | −1.42% | 88.94 | 89.01 | 86.74 | 89.13 | 87.78 | 2 437 | 2 139 281 | 251
| Роснфт1P5 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P6 | 08.05.2024 18:48:41 | N/A | | | 101.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P7 | 08.05.2024 18:48:41 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт1P8 | 08.05.2024 18:48:41 | N/A | | | 100.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P1 | 08.05.2024 18:48:41 | N/A | | | 100.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P10 | 08.05.2024 18:48:35 | 91.95 | +0.02 | +0.02% | 91.93 | 91.83 | 91.18 | 91.95 | 91.79 | 128 | 117 493 | 21
| Роснфт2P11 | 29.04.2024 14:32:04 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P2 | 08.05.2024 18:48:41 | N/A | | | 100.52 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P3 | 08.05.2024 18:50:00 | 92.4 | −0.87 | −0.93% | 93.27 | 93.39 | 92.4 | 93.39 | 93.21 | 10 | 9 321 | 6
| Роснфт2P4 | 08.05.2024 18:50:00 | 94.95 | −0.32 | −0.34% | 95.27 | 95.32 | 94.6 | 95.32 | 94.8 | 883 | 837 096 | 95
| Роснфт2P5 | 08.05.2024 18:50:00 | 85.79 | +0.04 | +0.05% | 85.75 | 85.76 | 85.4 | 85.95 | 85.75 | 201 | 172 348 | 78
| Роснфт2P6 | 08.05.2024 18:48:34 | 89.15 | −1.61 | −1.77% | 90.76 | 90.03 | 86.58 | 90.08 | 88.98 | 83 | 73 857 | 26
| Роснфт2P7 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт2P8 | 08.05.2024 18:48:34 | 98.87 | +0.25 | +0.25% | 98.62 | 99.11 | 98.65 | 99.12 | 98.89 | 220 | 217 551 | 9
| Роснфт2P9 | 08.05.2024 18:48:34 | 90.16 | −3.26 | −3.49% | 93.42 | 92.49 | 89.31 | 92.51 | 90.48 | 121 | 109 486 | 39
| Роснфт3P01 | 08.05.2024 18:48:35 | N/A | | | 102.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Роснфт3P02 | 08.05.2024 18:48:35 | N/A | | | 102.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО10 | 08.05.2024 18:50:00 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО11 | 08.05.2024 18:40:02 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО12 | 08.05.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО13 | 08.05.2024 18:48:41 | N/A | | | 100.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО14 | 08.05.2024 18:48:41 | N/A | | | 101.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО2 | 08.05.2024 18:40:02 | N/A | | | 110.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО3 | 08.05.2024 18:50:00 | 97.16 | +0.04 | +0.04% | 97.12 | 97.11 | 96.94 | 97.16 | 97.13 | 116 | 112 674 | 22
| РоснфтБО4 | 08.05.2024 18:40:02 | N/A | | | 109.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО8 | 08.05.2024 18:40:02 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоснфтБО9 | 08.05.2024 18:50:00 | 97.34 | +0.04 | +0.04% | 97.3 | 97.53 | 96.72 | 97.56 | 97.3 | 12 | 11 676 | 8
| Россет1Р10 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россет1Р11 | 08.05.2024 18:50:01 | 100.25 | −0.01 | −0.01% | 100.26 | 100.3 | 100.15 | 100.31 | 100.3 | 8 562 | 8 587 398 | 175
| Россет1Р12 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоссетБ1Р2 | 08.05.2024 18:40:02 | N/A | | | 96.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Россети | 08.05.2024 23:50:03 | 0.12784 | −0.0025 | −1.92% | 0.13034 | 0.13074 | 0.12706 | 0.13074 | 0.1283 | 3 508 330 000 | 450 088 258 | 16 375
| Россети СК | 08.05.2024 18:50:02 | 27.06 | −0.18 | −0.66% | 27.24 | 27.36 | 27.04 | 27.48 | 27.22 | 51 790 | 1 409 431 | 192
| Россети Ур | 08.05.2024 18:50:02 | 0.685 | +0.0216 | +3.26% | 0.6634 | 0.6694 | 0.6566 | 0.6964 | 0.6818 | 399 190 000 | 272 152 042 | 6 230
| Россети1Р7 | 08.05.2024 18:48:35 | 94.59 | +0.39 | +0.41% | 94.2 | 94.24 | 94.24 | 94.59 | 94.53 | 12 | 11 344 | 7
| Россети1Р8 | 08.05.2024 18:50:01 | 100.81 | +0.01 | +0.01% | 100.8 | 100.8 | 100.8 | 100.81 | 100.81 | 658 | 663 330 | 12
| Россети1Р9 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ 01 | 08.05.2024 18:40:02 | N/A | | | 108 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ Б1 | 08.05.2024 18:50:00 | N/A | | | 115 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P1 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P2 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ1P3 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P1 | 08.05.2024 18:40:02 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P2 | 08.05.2024 18:40:02 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ2P3 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P1 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РОССИУМ3P2 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РоссЦP03 | 08.05.2024 18:50:01 | 100.03 | 0 | 0% | 100.03 | 100.03 | 99.77 | 100.03 | 100.02 | 19 728 | 19 731 820 | 486
| РоссЦентр | 08.05.2024 18:50:02 | 0.6208 | −0.0198 | −3.09% | 0.6406 | 0.6406 | 0.614 | 0.6588 | 0.6372 | 302 146 000 | 192 544 323 | 9 625
| РоссЮг ао | 08.05.2024 18:50:02 | 0.0984 | +0.0023 | +2.39% | 0.0961 | 0.0961 | 0.09565 | 0.1026 | 0.1 | 1 166 450 000 | 116 659 941 | 6 875
| Ростел -ао | 08.05.2024 23:50:03 | 96.66 | +0.3 | +0.31% | 96.36 | 96.02 | 96.01 | 97.2 | 96.66 | 2 539 290 | 245 445 651 | 10 944
| Ростел -ап | 08.05.2024 23:50:03 | 86.6 | −0.25 | −0.29% | 86.85 | 87 | 86.55 | 87.25 | 86.85 | 480 440 | 41 736 112 | 5 550
| Ростел1P1R | 08.05.2024 18:50:00 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел1P2R | 08.05.2024 18:50:00 | 99.64 | +0.28 | +0.28% | 99.36 | 99.46 | 99.22 | 99.69 | 99.54 | 823 | 819 227 | 30
| Ростел1P3R | 08.05.2024 18:50:00 | 93.3 | +0.26 | +0.28% | 93.04 | 93.2 | 93.19 | 93.3 | 93.22 | 424 | 395 261 | 20
| Ростел1P4R | 08.05.2024 18:50:00 | 100.03 | −0.44 | −0.44% | 100.47 | 100.6 | 100.03 | 100.6 | 100.27 | 89 | 89 236 | 8
| Ростел1P5R | 08.05.2024 18:48:34 | 92.42 | +1.08 | +1.18% | 91.34 | 90.06 | 90.06 | 92.81 | 92.15 | 161 | 148 362 | 32
| Ростел1P6R | 08.05.2024 18:48:45 | 93.63 | +0.01 | +0.01% | 93.62 | 93.62 | 93.59 | 93.63 | 93.59 | 569 | 532 536 | 4
| Ростел2P10 | 08.05.2024 18:48:35 | 91.8 | −0.65 | −0.70% | 92.45 | 92.92 | 91.39 | 92.98 | 91.78 | 427 | 391 885 | 30
| Ростел2P11 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P12 | 08.05.2024 18:48:35 | 103.02 | −2.78 | −2.63% | 105.8 | 103.02 | 103.02 | 103.02 | 103.02 | 1 | 1 030 | 1
| Ростел2P13 | 08.05.2024 18:50:01 | 99.7 | +0.06 | +0.06% | 99.64 | 99.22 | 99.21 | 99.7 | 99.44 | 68 | 67 616 | 19
| Ростел2P14 | 08.05.2024 18:50:02 | 100.08 | −0.08 | −0.08% | 100.16 | 100.16 | 100.07 | 100.19 | 100.12 | 522 | 522 629 | 59
| Ростел2P1R | 08.05.2024 18:50:00 | 89.99 | +0.01 | +0.01% | 89.98 | 89.98 | 89.98 | 89.99 | 89.99 | 5 | 4 499 | 2
| Ростел2P2R | 08.05.2024 18:48:34 | 83.29 | +0.05 | +0.06% | 83.24 | 83.24 | 83.03 | 83.4 | 83.28 | 187 | 155 739 | 30
| Ростел2P5R | 07.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ростел2P6R | 08.05.2024 18:48:35 | 88.22 | −0.03 | −0.03% | 88.25 | 88.8 | 88.22 | 88.8 | 88.41 | 25 | 22 103 | 12
| Ростел2P7R | 08.05.2024 18:50:01 | 96.6 | +1.08 | +1.13% | 95.52 | 96.53 | 96.53 | 96.79 | 96.6 | 50 | 48 298 | 16
| Ростел2P8R | 08.05.2024 18:50:01 | 95.7 | −0.11 | −0.11% | 95.81 | 95.37 | 95.37 | 95.85 | 95.8 | 5 307 | 5 083 996 | 38
| Ростел2P9R | 08.05.2024 18:50:01 | 91.09 | +0.14 | +0.15% | 90.95 | 90.91 | 90.91 | 91.13 | 91 | 86 | 78 258 | 27
| РостелБО-1 | 08.05.2024 18:48:41 | 94.29 | +1.09 | +1.17% | 93.2 | 93.21 | 93.21 | 94.29 | 93.61 | 22 | 20 594 | 9
| РОСЭКСИМБ1 | 08.05.2024 18:48:41 | 100.95 | +2.87 | +2.93% | 98.08 | 100.89 | 100.89 | 100.95 | 100.92 | 4 | 4 037 | 3
| РоялКапБ10 | 08.05.2024 18:50:02 | 100.54 | +0.15 | +0.15% | 100.39 | 100.39 | 100.01 | 100.8 | 100.37 | 550 | 552 032 | 142
| РоялКапБО6 | 08.05.2024 18:48:41 | 100 | −0.19 | −0.19% | 100.19 | 99.92 | 99.92 | 100.33 | 99.97 | 144 | 143 964 | 12
| РоялКапБО7 | 08.05.2024 18:48:41 | 96.7 | +0.39 | +0.40% | 96.31 | 96.39 | 96.06 | 96.95 | 96.61 | 195 | 188 387 | 40
| РоялКапБО8 | 08.05.2024 18:50:02 | 97.96 | −0.02 | −0.02% | 97.98 | 97.12 | 97.12 | 98.31 | 97.85 | 90 | 88 065 | 36
| РоялКапБО9 | 08.05.2024 18:50:02 | 94.19 | +0.13 | +0.14% | 94.06 | 94.19 | 94.18 | 94.19 | 94.19 | 26 | 24 489 | 9
| РСГ-ФинБ01 | 08.05.2024 18:48:23 | 100.04 | +0.19 | +0.19% | 99.85 | 104.1 | 97.11 | 141.55 | 106.31 | 88 | 93 554 | 45
| РСГ-ФинБ09 | 08.05.2024 18:50:02 | 100.21 | −2.41 | −2.35% | 102.62 | 100.21 | 100.21 | 100.21 | 100.21 | 1 | 1 002 | 1
| РсетВол ао | 08.05.2024 18:50:02 | 0.0732 | −0.00455 | −5.85% | 0.07775 | 0.078 | 0.073 | 0.0787 | 0.07595 | 1 306 030 000 | 99 160 776 | 5 262
| РСетиЛЭ | 08.05.2024 18:50:02 | 23.4 | −0.25 | −1.06% | 23.65 | 23.93 | 23.1 | 23.93 | 23.4 | 898 500 | 21 023 478 | 1 239
| РСетиЛЭ1P1 | 08.05.2024 18:48:35 | 100.25 | −0.05 | −0.05% | 100.3 | 100.32 | 100.15 | 100.32 | 100.27 | 18 478 | 18 527 448 | 466
| РСетиЛЭБО3 | 08.05.2024 18:50:00 | 96.49 | +0.39 | +0.41% | 96.1 | 96.49 | 96.49 | 96.49 | 96.49 | 1 | 965 | 1
| РСетиЛЭБО4 | 08.05.2024 18:48:34 | 96.22 | −0.57 | −0.59% | 96.79 | 96.98 | 96.22 | 96.98 | 96.62 | 18 | 17 391 | 5
| РСетиЛЭБО5 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСетиЛЭ-п | 08.05.2024 18:50:02 | 214.85 | −2.15 | −0.99% | 217 | 217.5 | 212.5 | 217.85 | 215 | 405 560 | 87 194 974 | 4 421
| РСетиМР ао | 08.05.2024 18:50:02 | 1.4525 | −0.019 | −1.29% | 1.4715 | 1.4715 | 1.4525 | 1.5495 | 1.5045 | 185 737 000 | 279 463 988 | 10 768
| РСетиМР1P2 | 08.05.2024 18:50:00 | 95.31 | +0.54 | +0.57% | 94.77 | 96.32 | 94.83 | 96.32 | 95.99 | 15 | 14 399 | 5
| РСетиМР1Р5 | 08.05.2024 18:48:35 | 100.77 | +0.2 | +0.20% | 100.57 | 100.28 | 100.28 | 101 | 100.74 | 1 581 | 1 592 705 | 111
| РСетиМРБ5 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСетиСЗ ао | 08.05.2024 18:50:02 | 0.10305 | +0.0012 | +1.18% | 0.10185 | 0.1022 | 0.1018 | 0.106 | 0.10395 | 567 990 000 | 59 033 501 | 3 721
| РСетиЦП ао | 08.05.2024 18:50:02 | 0.3684 | −0.0245 | −6.24% | 0.3929 | 0.3948 | 0.368 | 0.3978 | 0.3791 | 2 320 090 000 | 879 655 848 | 24 352
| РСетКубань | 08.05.2024 18:48:24 | 370.4 | +0.2 | +0.05% | 370.2 | 370 | 368.4 | 380.8 | 372 | 9 560 | 3 556 658 | 254
| РсетСиб ао | 08.05.2024 18:50:02 | 0.8115 | +0.002 | +0.25% | 0.8095 | 0.812 | 0.81 | 0.8335 | 0.822 | 38 490 000 | 31 638 840 | 1 192
| РСКуб1P01 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 01Т1 | 08.05.2024 18:46:42 | 70.21 | −0.08 | −0.11% | 70.29 | 70.44 | 70.01 | 70.76 | 70.25 | 5 586 | 3 924 004 | 668
| РСХБ 06Т1 | 08.05.2024 18:40:02 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 07Т1 | 08.05.2024 18:40:02 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 08Т1 | 08.05.2024 18:50:00 | 98.14 | −0.14 | −0.14% | 98.28 | 98.35 | 98 | 98.44 | 98.16 | 2 540 | 2 493 225 | 265
| РСХБ 09Т1 | 08.05.2024 18:48:41 | 70.95 | +0.65 | +0.92% | 70.3 | 71.24 | 70.44 | 71.3 | 70.94 | 960 | 681 031 | 147
| РСХБ 11В1 | 08.05.2024 18:50:00 | 102.4055 | −0.0945 | −0.09% | 102.5 | 103 | 102.4005 | 103 | 102.373 | 7 | 654 271 | 7
| РСХБ 24 | 08.05.2024 18:50:00 | 100 | 0 | 0% | 100 | 100 | 99.99 | 100 | 100 | 6 901 | 6 900 998 | 48
| РСХБ 25 | 08.05.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ 26 | 08.05.2024 18:40:02 | 105.16 | −41.84 | −28.46% | 147 | 105.16 | 105.16 | 105.16 | 105.16 | 1 | 1 052 | 1
| РСХБ 2Р10 | 08.05.2024 18:50:01 | 98.25 | +0.25 | +0.26% | 98 | 98.22 | 98.19 | 98.35 | 98.24 | 74 | 72 697 | 18
| РСХБ 2Р14 | 08.05.2024 18:50:01 | 100.2 | +0.05 | +0.05% | 100.15 | 100.21 | 100.2 | 100.21 | 100.21 | 20 | 20 042 | 3
| РСХБ 31Т1 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ Акции | 08.05.2024 18:45:01 | 4 950 | −25 | −0.50% | 4 975 | 4 920 | 4 920 | 4 980 | 4 945 | 82 | 405 450 | 20
| РСХБ Б01RS | 08.05.2024 18:48:35 | N/A | | | 99.4999 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО13 | 08.05.2024 18:48:41 | 99.44 | +0.05 | +0.05% | 99.39 | 99.44 | 99.44 | 99.44 | 99.44 | 1 | 994 | 1
| РСХБ БО14 | 08.05.2024 18:50:00 | 99.03 | −1.27 | −1.27% | 100.3 | 99.03 | 99.03 | 99.03 | 99.03 | 2 | 1 981 | 2
| РСХБ БО15 | 08.05.2024 18:48:41 | N/A | | | 98.54 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО17 | 08.05.2024 18:50:00 | N/A | | | 97.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО-7Р | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ БО8 | 08.05.2024 18:50:00 | 109.48 | +7.36 | +7.21% | 102.12 | 109.48 | 109.48 | 109.48 | 109.48 | 9 | 9 853 | 1
| РСХБ БО9 | 08.05.2024 18:50:00 | 100.74 | 0 | 0% | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | 13 | 13 096 | 2
| РСХБ Облиг | 08.05.2024 18:45:01 | 2 375 | −5 | −0.21% | 2 380 | 2 370 | 2 365 | 2 380 | 2 375 | 9 | 21 365 | 6
| РСХБ С01Е1 | 08.05.2024 18:40:02 | N/A | | | 72.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ Сбал | 08.05.2024 18:45:01 | 3 440 | +15 | +0.44% | 3 425 | 3 415 | 3 400 | 3 440 | 3 410 | 76 | 259 030 | 27
| РСХБ2Р04 | 08.05.2024 18:48:35 | N/A | | | 94.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСХБ2Р1 | 08.05.2024 18:48:35 | 94.01 | −0.03 | −0.03% | 94.04 | 93.8 | 93.8 | 94.1 | 94.04 | 45 | 42 318 | 19
| РСХБ2Р10К | 08.05.2024 18:50:01 | 99.95 | −0.06 | −0.06% | 100.01 | 100.07 | 99.87 | 100.07 | 99.94 | 133 | 132 922 | 13
| РСХБ2Р11 | 08.05.2024 18:48:35 | 96.35 | +0.04 | +0.04% | 96.31 | 96.17 | 96.17 | 96.49 | 96.4 | 5 | 4 820 | 4
| РСХБ2Р12 | 08.05.2024 18:50:01 | 91.5 | +0.1 | +0.11% | 91.4 | 92.19 | 91.3 | 92.19 | 91.42 | 85 | 77 711 | 36
| РСХБ2Р16 | 08.05.2024 18:50:01 | 90.15 | +0.86 | +0.96% | 89.29 | 90.04 | 89.31 | 90.46 | 89.91 | 439 | 394 697 | 35
| РСХБ2Р18 | 08.05.2024 18:50:01 | 96.22 | +0.11 | +0.11% | 96.11 | 96.22 | 95.93 | 96.22 | 96.1 | 110 | 105 707 | 25
| РСХБ2Р2 | 08.05.2024 18:50:01 | 100.74 | +0.14 | +0.14% | 100.6 | 100.68 | 100.53 | 100.74 | 100.69 | 18 864 | 18 993 225 | 331
| РСХБ2Р3 | 08.05.2024 18:50:01 | 100.28 | +0.08 | +0.08% | 100.2 | 100.44 | 100.11 | 100.44 | 100.28 | 1 640 | 1 644 639 | 43
| РСХБ2Р7 | 08.05.2024 18:50:01 | 94.6 | −0.5 | −0.53% | 95.1 | 95.05 | 94.59 | 95.08 | 94.66 | 843 | 798 002 | 42
| РСХБДолРын | 08.05.2024 18:45:01 | 1 552 | 0 | 0% | 1 552 | 1 568 | 1 550 | 1 568 | 1 552 | 70 | 108 674 | 15
| РСЭКСМБ1Р1 | 08.05.2024 18:48:41 | 100.9999 | +0.2499 | +0.25% | 100.75 | 100.8 | 100.8 | 101 | 100.8803 | 52 | 4 783 232 | 8
| РСЭКСМБ2Р1 | 08.05.2024 18:48:34 | N/A | | | 97.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСЭКСМБ2Р2 | 08.05.2024 18:48:35 | N/A | | | 94.28 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСЭКСМБ2Р3 | 08.05.2024 18:48:35 | N/A | | | 79.24 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РСЭКСМБ2Р4 | 08.05.2024 18:50:01 | 100.83 | 0 | 0% | 100.83 | 100.86 | 100.76 | 100.9 | 100.86 | 8 087 | 8 156 467 | 76
| Рубеж 1P2 | 08.05.2024 18:50:01 | 101.69 | −0.01 | −0.01% | 101.7 | 101.73 | 101.25 | 101.73 | 101.63 | 3 459 | 3 515 233 | 178
| Румберг1P1 | 08.05.2024 18:50:02 | 42.9 | −17.15 | −28.56% | 60.05 | 60.05 | 42.9 | 60.05 | 42.96 | 890 | 382 375 | 8
| РУСАЛ 1Р1 | 08.05.2024 18:48:35 | 98.6958 | +0.9256 | +0.95% | 97.7702 | 95.5002 | 95.5002 | 98.6958 | 97.384 | 5 | 61 355 | 4
| РУСАЛ 1Р2 | 08.05.2024 18:48:35 | N/A | | | 97.5718 | N/A | N/A | N/A | 96.625 | 0 | 0 | 0
| РУСАЛ 1Р3 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РУСАЛ 1Р4 | 08.05.2024 18:50:01 | 100.4999 | +1.35 | +1.36% | 99.1499 | 99.0169 | 99.0169 | 102.9981 | 99.5869 | 24 | 593 035 | 11
| РУСАЛ 1Р6 | 08.05.2024 18:50:01 | 100.6994 | +1.4994 | +1.51% | 99.2 | 97.7018 | 97.7018 | 100.9998 | 99.7102 | 132 | 1 658 689 | 21
| РУСАЛ 1Р7 | 08.05.2024 18:48:36 | 99.89 | +0.24 | +0.24% | 99.65 | 99.85 | 98.8 | 99.89 | 99.6825 | 669 | 8 402 457 | 45
| РУСАЛ ао | 08.05.2024 23:50:03 | 42.85 | +0.595 | +1.41% | 42.255 | 42.255 | 42.08 | 43 | 42.57 | 12 457 670 | 530 349 757 | 13 844
| РУСАЛ БО05 | 08.05.2024 18:49:26 | 98.704 | −0.4984 | −0.50% | 99.2024 | 97.8505 | 97.8504 | 99.6519 | 98.7108 | 44 | 547 549 | 7
| РУСАЛ БО06 | 08.05.2024 18:48:35 | N/A | | | 97.9507 | N/A | N/A | N/A | 98.7839 | 0 | 0 | 0
| РУСАЛБрБ01 | 08.05.2024 18:50:00 | 75.95 | +0.35 | +0.46% | 75.6 | 75.96 | 75.95 | 75.96 | 75.96 | 8 | 6 077 | 6
| РусГидБП10 | 08.05.2024 18:50:01 | 101.09 | +0.04 | +0.04% | 101.05 | 100.81 | 100.76 | 101.09 | 101.08 | 1 271 | 1 284 787 | 10
| РусГидБП11 | 08.05.2024 18:48:35 | 91.5 | −0.68 | −0.74% | 92.18 | 92.2 | 91.5 | 92.64 | 92.37 | 289 | 266 210 | 35
| РусГидБП12 | 08.05.2024 18:50:01 | 100.6 | −0.1 | −0.10% | 100.7 | 100.58 | 100.55 | 100.74 | 100.62 | 1 554 | 1 563 684 | 140
| РусГидрБП6 | 08.05.2024 18:50:01 | 88.04 | −0.36 | −0.41% | 88.4 | 88.42 | 87.5 | 88.44 | 87.78 | 779 | 683 821 | 78
| РусГидрБП7 | 08.05.2024 18:50:01 | 91.93 | +0.12 | +0.13% | 91.81 | 92.41 | 91.88 | 92.41 | 92.06 | 143 | 131 649 | 32
| РусГидрБП8 | 08.05.2024 18:48:35 | 96.55 | +0.01 | +0.01% | 96.54 | 96.54 | 96.07 | 96.57 | 96.52 | 41 | 39 574 | 19
| РусГидрБП9 | 08.05.2024 18:45:29 | 92.44 | +0.3 | +0.33% | 92.14 | 92.21 | 91.61 | 92.58 | 92.19 | 217 | 200 050 | 51
| РусГидро | 08.05.2024 23:50:03 | 0.7257 | +0.0016 | +0.22% | 0.7241 | 0.7265 | 0.7242 | 0.7297 | 0.7265 | 127 197 000 | 92 407 371 | 4 432
| РусГидро09 | 08.05.2024 18:48:41 | 89.9 | +0.2 | +0.22% | 89.7 | 89.7 | 89.7 | 89.9 | 89.74 | 5 | 4 487 | 3
| РуСол клА | 08.05.2024 18:50:00 | 95.65 | −0.02 | −0.02% | 95.67 | 95.66 | 95.65 | 95.66 | 95.66 | 2 | 1 286 | 2
| РуСол клБ | 08.05.2024 18:50:00 | 93.9 | −0.04 | −0.04% | 93.94 | 93.75 | 93.68 | 93.93 | 93.78 | 575 | 388 574 | 35
| РуСол клВ | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Русолово | 08.05.2024 18:50:02 | 1.2 | −0.0172 | −1.41% | 1.2172 | 1.21 | 1.2 | 1.2316 | 1.2142 | 64 080 000 | 77 808 290 | 4 271
| РуссНфт ао | 08.05.2024 23:50:03 | 220.6 | −4.5 | −2.00% | 225.1 | 225.5 | 216.5 | 226.7 | 220.2 | 15 952 333 | 3 512 729 534 | 57 762
| РУССОЙЛ-01 | 08.05.2024 18:50:02 | 100.6 | −0.18 | −0.18% | 100.78 | 100.78 | 99.82 | 100.8 | 100.55 | 909 | 914 035 | 140
| РЭО-01 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| РЭО-02 | 08.05.2024 18:48:35 | 102.14 | −0.3 | −0.29% | 102.44 | 102.49 | 102.14 | 103.49 | 103.19 | 161 | 166 130 | 18
| РязЭнСб | 08.05.2024 18:50:02 | 46.26 | −0.3 | −0.64% | 46.56 | 46.56 | 45.2 | 47.28 | 46.24 | 209 700 | 9 698 368 | 521
| СамарОбл12 | 08.05.2024 18:50:00 | 99.48 | −0.06 | −0.06% | 99.54 | 99.58 | 99.05 | 99.84 | 99.56 | 1 011 | 251 629 | 68
| СамарОбл13 | 08.05.2024 18:50:00 | 99.98 | +0.22 | +0.22% | 99.76 | 99.62 | 99.62 | 99.98 | 99.88 | 7 | 1 748 | 4
| СамарОбл14 | 08.05.2024 18:50:00 | 91.84 | −0.21 | −0.23% | 92.05 | 92.05 | 91.84 | 92.1 | 91.99 | 45 | 18 628 | 12
| СамарОбл15 | 08.05.2024 18:50:00 | 92.02 | +0.48 | +0.52% | 91.54 | 91.38 | 90.09 | 92.28 | 91.6 | 28 | 17 953 | 15
| СамарЭн-ао | 08.05.2024 18:45:46 | 4.045 | 0 | 0% | 4.045 | 4.04 | 3.97 | 4.105 | 4.065 | 581 000 | 2 360 500 | 157
| СамарЭн-ап | 08.05.2024 18:50:02 | 4.055 | −0.045 | −1.10% | 4.1 | 4.115 | 4.04 | 4.165 | 4.095 | 305 000 | 1 249 055 | 81
| Саммит 1P1 | 08.05.2024 18:48:41 | 100.84 | −0.15 | −0.15% | 100.99 | 100.72 | 100.13 | 101 | 100.76 | 564 | 520 986 | 47
| Саммит 1P2 | 08.05.2024 18:50:02 | 99.34 | +0.12 | +0.12% | 99.22 | 99.41 | 99.06 | 99.43 | 99.21 | 121 | 120 045 | 24
| Саммит 1P3 | 08.05.2024 18:50:02 | 101.29 | +0.09 | +0.09% | 101.2 | 101.25 | 101.24 | 101.33 | 101.28 | 106 | 107 356 | 24
| Самокат01 | 08.05.2024 18:50:01 | 104 | −0.41 | −0.39% | 104.41 | 104.79 | 103.9 | 104.79 | 104.25 | 210 | 218 924 | 27
| Самолет 01 | 08.05.2024 18:50:00 | 100.1 | −2.02 | −1.98% | 102.12 | 101.58 | 99.63 | 102.89 | 100 | 254 | 254 678 | 40
| Самолет ао | 08.05.2024 23:50:03 | 3 621 | −57.5 | −1.56% | 3 678.5 | 3 691 | 3 551 | 3 691 | 3 615 | 451 118 | 1 631 160 899 | 32 202
| Самолет1P4 | 08.05.2024 18:50:00 | N/A | | | 98.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Самолет1P5 | 08.05.2024 18:50:00 | 103.71 | +1.33 | +1.30% | 102.38 | 102.38 | 101.2 | 103.99 | 101.86 | 66 | 67 228 | 22
| Самолет1P6 | 08.05.2024 18:50:00 | 98.9 | +0.2 | +0.20% | 98.7 | 98.6 | 98.46 | 99.09 | 98.82 | 241 | 238 150 | 56
| СамолетP10 | 08.05.2024 18:50:01 | 98.1 | +0.02 | +0.02% | 98.08 | 98.09 | 97.83 | 98.35 | 98.12 | 16 378 | 16 069 726 | 422
| СамолетP11 | 08.05.2024 18:50:01 | 97.01 | −0.12 | −0.12% | 97.13 | 97.22 | 96.74 | 97.22 | 96.94 | 9 599 | 9 305 574 | 565
| СамолетP12 | 08.05.2024 18:50:01 | 97.19 | −0.19 | −0.20% | 97.38 | 97.35 | 97.11 | 97.38 | 97.26 | 7 872 | 7 656 100 | 517
| СамолетP13 | 08.05.2024 18:50:01 | 98.98 | +0.04 | +0.04% | 98.94 | 99.09 | 98.81 | 99.09 | 98.95 | 96 426 | 95 415 947 | 1 759
| СаратНПЗ | 08.05.2024 18:48:25 | 12 550 | +100 | +0.80% | 12 450 | 12 500 | 12 450 | 12 550 | 12 500 | 7 | 87 550 | 7
| СаратНПЗ-п | 08.05.2024 18:50:02 | 11 600 | −100 | −0.85% | 11 700 | 11 720 | 11 580 | 11 780 | 11 660 | 375 | 4 373 500 | 174
| СаратОбл17 | 08.05.2024 18:48:41 | 96.66 | −0.09 | −0.09% | 96.75 | 96.7 | 96.65 | 96.7 | 96.65 | 98 | 37 888 | 16
| СаратЭн-ао | 08.05.2024 18:50:02 | 0.66 | +0.009 | +1.38% | 0.651 | 0.656 | 0.656 | 0.692 | 0.668 | 4 760 000 | 3 180 180 | 213
| СаратЭн-ап | 08.05.2024 18:48:34 | 0.3905 | +0.002 | +0.51% | 0.3885 | 0.3915 | 0.385 | 0.4 | 0.393 | 2 130 000 | 836 700 | 131
| Сахэнер ао | 08.05.2024 18:50:02 | 5.1 | −0.04 | −0.78% | 5.14 | 5.155 | 5.1 | 5.195 | 5.125 | 268 200 | 1 373 891 | 190
| Сбер Sb16R | 08.05.2024 18:45:29 | 99.46 | +0.02 | +0.02% | 99.44 | 99.44 | 99.38 | 99.58 | 99.46 | 14 246 | 14 168 876 | 268
| Сбер Sb20R | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb23R | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb25R | 08.05.2024 18:48:35 | 88.5 | −0.12 | −0.14% | 88.62 | 88.62 | 88.3 | 88.7 | 88.48 | 939 | 830 789 | 117
| Сбер Sb26R | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb27R | 08.05.2024 18:50:01 | 87.45 | +0.04 | +0.05% | 87.41 | 87.53 | 87.24 | 87.53 | 87.44 | 1 372 | 1 199 652 | 112
| Сбер Sb28R | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb29R | 08.05.2024 18:50:01 | 87.15 | +0.35 | +0.40% | 86.8 | 87.79 | 87.07 | 88.27 | 87.27 | 610 | 532 370 | 81
| Сбер Sb30R | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb33R | 08.05.2024 18:50:01 | 97.08 | +0.05 | +0.05% | 97.03 | 97.06 | 96.83 | 97.1 | 97 | 6 593 | 6 395 057 | 513
| Сбер Sb34R | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb36R | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb38R | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb39R | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбер Sb40R | 08.05.2024 18:48:35 | 102.3 | +1.81 | +1.80% | 100.49 | 102.31 | 102.3 | 102.31 | 102.31 | 2 | 2 046 | 2
| Сбер Sb42R | 08.05.2024 18:50:01 | 95.32 | +0.05 | +0.05% | 95.27 | 95.3 | 95.25 | 95.49 | 95.4 | 3 358 | 3 203 451 | 462
| Сбер Sb44R | 08.05.2024 18:50:01 | 91.36 | +0.08 | +0.09% | 91.28 | 91.29 | 91.14 | 91.39 | 91.31 | 4 939 | 4 509 642 | 211
| Сбер SbD1R | 08.05.2024 18:48:35 | 88.6 | −0.08 | −0.09% | 88.68 | 88.86 | 88.55 | 88.89 | 88.76 | 1 461 | 1 296 772 | 112
| Сбер2СУБ2R | 08.05.2024 18:48:35 | 83 | 0 | 0% | 83 | 83 | 83 | 83 | 83 | 1 | 8 300 000 | 1
| Сбер2СУБ3R | 08.05.2024 18:48:35 | N/A | | | 81.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сбербанк | 08.05.2024 23:50:03 | 311.21 | +2.99 | +0.97% | 308.22 | 308.41 | 308.08 | 311.83 | 310.76 | 33 881 400 | 10 529 373 348 | 93 120
| Сбербанк-п | 08.05.2024 23:50:03 | 311.28 | +3.01 | +0.98% | 308.27 | 308.27 | 308.26 | 312.19 | 310.81 | 2 041 510 | 634 523 588 | 11 100
| СберИОС112 | 08.05.2024 18:40:02 | 114.5 | +0.1 | +0.09% | 114.4 | 110 | 110 | 114.5 | 114.28 | 1 126 | 1 286 832 | 7
| СберИОС119 | 08.05.2024 18:50:00 | N/A | | | 77.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС123 | 08.05.2024 18:48:34 | 108.1 | +0.1 | +0.09% | 108 | 108.1 | 108.1 | 108.1 | 108.1 | 328 | 354 568 | 1
| СберИОС139 | 08.05.2024 18:39:59 | N/A | | | 151.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС146 | 08.05.2024 18:40:02 | 127.1 | +0.2 | +0.16% | 126.9 | 126.9 | 126.9 | 127.1 | 127.09 | 280 | 355 840 | 3
| СберИОС153 | 08.05.2024 18:48:34 | 106.4 | 0 | 0% | 106.4 | 106.4 | 106.4 | 106.4 | 106.4 | 90 | 95 760 | 1
| СберИОС156 | 08.05.2024 18:50:00 | 92.41 | +0.08 | +0.09% | 92.33 | 92.42 | 92.41 | 92.42 | 92.41 | 300 | 277 231 | 2
| СберИОС160 | 08.05.2024 18:48:34 | 116.6 | −2.8 | −2.35% | 119.4 | 119.4 | 116.6 | 119.4 | 119.19 | 11 163 | 13 320 195 | 7
| СберИОС163 | 07.05.2024 18:39:59 | N/A | | | 134 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС171 | 08.05.2024 18:50:00 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС172 | 08.05.2024 18:48:34 | N/A | | | 104.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС173 | 08.05.2024 18:48:34 | N/A | | | 104.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС176 | 08.05.2024 18:40:02 | N/A | | | 127.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС180 | 08.05.2024 18:40:02 | N/A | | | 141.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС181 | 08.05.2024 18:50:00 | N/A | | | 96.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС182 | 08.05.2024 18:39:59 | 115.2 | +0.2 | +0.17% | 115 | 115.2 | 115.2 | 115.2 | 115.2 | 2 364 | 2 723 328 | 1
| СберИОС187 | 08.05.2024 18:50:00 | 89.99 | −1.99 | −2.16% | 91.98 | 88.72 | 88.72 | 89.99 | 88.95 | 847 | 753 443 | 7
| СберИОС188 | 08.05.2024 18:50:00 | 91.3 | −7.61 | −7.69% | 98.91 | 91.3 | 91.3 | 91.3 | 91.3 | 500 | 456 500 | 1
| СберИОС192 | 08.05.2024 18:48:34 | 117.6 | −1.8 | −1.51% | 119.4 | 117.6 | 117.6 | 117.6 | 117.6 | 478 | 562 128 | 1
| СберИОС206 | 08.05.2024 18:48:34 | N/A | | | 94.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС207 | 08.05.2024 18:39:59 | N/A | | | 111.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС208 | 08.05.2024 18:48:34 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС210 | 08.05.2024 18:48:34 | N/A | | | 98.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС211 | 08.05.2024 18:48:34 | N/A | | | 94.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС212 | 08.05.2024 18:48:34 | N/A | | | 97.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС213 | 08.05.2024 18:48:34 | N/A | | | 97.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС214 | 08.05.2024 18:48:34 | N/A | | | 109 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС215 | 08.05.2024 18:48:34 | N/A | | | 92.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС217 | 08.05.2024 18:48:34 | N/A | | | 93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС218 | 08.05.2024 18:39:59 | N/A | | | 115 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС219 | 08.05.2024 18:48:34 | 98.2 | +0.2 | +0.20% | 98 | 98.2 | 98.2 | 98.2 | 98.2 | 954 | 936 828 | 1
| СберИОС223 | 08.05.2024 18:39:59 | N/A | | | 110.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС224 | 08.05.2024 18:48:34 | N/A | | | 97.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС226 | 08.05.2024 18:48:34 | N/A | | | 91.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС229 | 08.05.2024 18:39:59 | N/A | | | 116.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС230 | 08.05.2024 18:48:34 | 96.3 | 0 | 0% | 96.3 | 96.3 | 96.3 | 96.3 | 96.3 | 100 | 96 300 | 1
| СберИОС231 | 08.05.2024 18:48:34 | 94.4 | −0.71 | −0.75% | 95.11 | 94.42 | 94.4 | 94.42 | 94.4 | 203 | 191 632 | 2
| СберИОС232 | 08.05.2024 18:48:34 | 90 | +0.5 | +0.56% | 89.5 | 90 | 90 | 90 | 90 | 1 025 | 922 500 | 1
| СберИОС233 | 08.05.2024 18:48:34 | N/A | | | 93.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС241 | 08.05.2024 18:40:02 | N/A | | | 115.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС242 | 08.05.2024 18:48:34 | N/A | | | 103.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС244 | 08.05.2024 18:48:34 | N/A | | | 106.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС245 | 08.05.2024 18:48:34 | N/A | | | 89.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС248 | 08.05.2024 18:48:34 | 90.5 | 0 | 0% | 90.5 | 90.5 | 90.5 | 90.5 | 90.5 | 954 | 863 370 | 1
| СберИОС250 | 08.05.2024 18:48:34 | N/A | | | 87.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС252 | 08.05.2024 18:48:34 | N/A | | | 85.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС253 | 08.05.2024 18:50:00 | 88.32 | +0.02 | +0.02% | 88.3 | 88.32 | 88.32 | 88.32 | 88.32 | 1 | 883 | 1
| СберИОС254 | 08.05.2024 18:48:34 | N/A | | | 107.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС256 | 08.05.2024 18:48:35 | N/A | | | 88.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС257 | 08.05.2024 18:39:59 | N/A | | | 112.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС264 | 08.05.2024 18:48:35 | N/A | | | 84.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС265 | 08.05.2024 18:39:59 | 113.4 | +0.1 | +0.09% | 113.3 | 113.5 | 113.4 | 113.5 | 113.43 | 4 | 4 537 | 2
| СберИОС269 | 08.05.2024 18:50:00 | N/A | | | 107.26 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС270 | 08.05.2024 18:48:34 | N/A | | | 87.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС272 | 08.05.2024 18:48:34 | 98.9 | +0.1 | +0.10% | 98.8 | 98.8 | 98.8 | 98.9 | 98.83 | 771 | 761 948 | 2
| СберИОС273 | 08.05.2024 18:48:34 | N/A | | | 96.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС274 | 08.05.2024 18:48:35 | N/A | | | 84.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС276 | 08.05.2024 18:48:35 | N/A | | | 103.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС277 | 08.05.2024 18:50:00 | N/A | | | 87.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС279 | 08.05.2024 18:50:00 | N/A | | | 97.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС280 | 08.05.2024 18:50:00 | N/A | | | 85.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС282 | 08.05.2024 18:48:35 | 85 | +0.1 | +0.12% | 84.9 | 85 | 85 | 85 | 85 | 3 | 2 550 | 1
| СберИОС283 | 08.05.2024 18:48:35 | N/A | | | 94.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС284 | 08.05.2024 18:50:00 | N/A | | | 99.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС285 | 08.05.2024 18:48:35 | 98.6 | +0.61 | +0.62% | 97.99 | 99 | 98.6 | 99 | 98.8 | 2 | 1 976 | 2
| СберИОС286 | 08.05.2024 18:50:00 | 103.01 | +0.81 | +0.79% | 102.2 | 103.01 | 103.01 | 103.01 | 103.01 | 250 | 257 525 | 1
| СберИОС287 | 08.05.2024 18:48:35 | N/A | | | 95.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС288 | 08.05.2024 18:50:00 | 95.5 | 0 | 0% | 95.5 | 95.5 | 95.5 | 95.5 | 95.5 | 618 | 590 190 | 2
| СберИОС291 | 08.05.2024 18:48:35 | N/A | | | 91.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС292 | 08.05.2024 18:40:02 | 120.9 | 0 | 0% | 120.9 | 120.9 | 120.9 | 120.9 | 120.9 | 3 388 | 4 096 092 | 4
| СберИОС293 | 08.05.2024 18:39:59 | N/A | | | 93.76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС294 | 08.05.2024 18:48:35 | N/A | | | 85.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС295 | 08.05.2024 18:50:00 | N/A | | | 93.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС296 | 08.05.2024 18:50:00 | 99.31 | +0.11 | +0.11% | 99.2 | 99.31 | 99.31 | 99.31 | 99.31 | 900 | 893 790 | 2
| СберИОС297 | 08.05.2024 18:48:35 | N/A | | | 82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС298 | 08.05.2024 18:48:35 | N/A | | | 83.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС299 | 08.05.2024 18:50:00 | N/A | | | 94.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС301 | 08.05.2024 18:48:35 | 84 | 0 | 0% | 84 | 84 | 84 | 84 | 84 | 50 | 42 000 | 1
| СберИОС302 | 08.05.2024 18:40:02 | 89.3 | +0.1 | +0.11% | 89.2 | 89.3 | 89.3 | 89.3 | 89.3 | 410 | 366 130 | 1
| СберИОС304 | 08.05.2024 18:48:35 | 110.7 | 0 | 0% | 110.7 | 110.7 | 110.7 | 110.7 | 110.7 | 7 704 | 8 528 328 | 5
| СберИОС305 | 08.05.2024 18:48:35 | 108 | 0 | 0% | 108 | 108 | 108 | 108 | 108 | 2 930 | 3 164 400 | 5
| СберИОС306 | 08.05.2024 18:48:35 | N/A | | | 83.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС307 | 08.05.2024 18:48:35 | 87.4 | +0.1 | +0.11% | 87.3 | 87.4 | 87.4 | 87.4 | 87.4 | 1 432 | 1 251 568 | 1
| СберИОС308 | 08.05.2024 18:48:35 | N/A | | | 85.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС309 | 08.05.2024 18:48:35 | N/A | | | 87.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС310 | 08.05.2024 18:48:35 | N/A | | | 84.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС311 | 08.05.2024 18:50:00 | 83.71 | +0.1 | +0.12% | 83.61 | 83.71 | 83.71 | 83.71 | 83.71 | 170 | 142 307 | 1
| СберИОС312 | 08.05.2024 18:50:00 | N/A | | | 87.11 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС314 | 08.05.2024 18:48:35 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС315 | 08.05.2024 18:48:35 | N/A | | | 82.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС316 | 08.05.2024 18:48:35 | N/A | | | 88.11 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС318 | 08.05.2024 18:39:59 | 110.3 | −0.1 | −0.09% | 110.4 | 110.4 | 110.3 | 110.4 | 110.37 | 1 871 | 2 065 081 | 4
| СберИОС319 | 08.05.2024 18:40:03 | 108 | 0 | 0% | 108 | 108 | 108 | 108 | 108 | 4 209 | 4 545 720 | 7
| СберИОС320 | 08.05.2024 18:39:59 | N/A | | | 88.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС321 | 08.05.2024 18:39:59 | N/A | | | 88.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС323 | 08.05.2024 18:48:35 | 83 | +0.1 | +0.12% | 82.9 | 83 | 83 | 83 | 83 | 675 | 560 250 | 2
| СберИОС324 | 08.05.2024 18:48:35 | 88.7 | +0.08 | +0.09% | 88.62 | 88.7 | 88.7 | 88.7 | 88.7 | 225 | 199 575 | 2
| СберИОС325 | 08.05.2024 18:50:00 | N/A | | | 122.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС327 | 08.05.2024 18:50:00 | 96.8 | +0.8 | +0.83% | 96 | 96.8 | 96.8 | 96.8 | 96.8 | 250 | 242 000 | 2
| СберИОС329 | 08.05.2024 18:39:59 | N/A | | | 82.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС330 | 08.05.2024 18:48:35 | 86.3 | +1.2 | +1.41% | 85.1 | 86.31 | 86.3 | 86.31 | 86.3 | 1 719 | 1 483 497 | 2
| СберИОС331 | 08.05.2024 18:48:35 | 84.7 | +0.3 | +0.36% | 84.4 | 84.7 | 84.7 | 84.7 | 84.7 | 1 380 | 1 168 860 | 1
| СберИОС332 | 08.05.2024 18:48:35 | N/A | | | 86.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС333 | 08.05.2024 18:40:03 | N/A | | | 83.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС334 | 08.05.2024 18:50:00 | N/A | | | 102.63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС336 | 08.05.2024 18:50:00 | 95.1 | +0.8 | +0.85% | 94.3 | 94.3 | 94.3 | 95.1 | 94.57 | 2 425 | 2 293 375 | 2
| СберИОС338 | 08.05.2024 18:48:35 | 106.3 | 0 | 0% | 106.3 | 106.3 | 106.3 | 106.3 | 106.3 | 4 192 | 4 456 096 | 4
| СберИОС340 | 08.05.2024 18:48:35 | N/A | | | 93.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС341 | 08.05.2024 18:50:00 | 96.11 | +0.8 | +0.84% | 95.31 | 96.11 | 96.11 | 96.11 | 96.11 | 10 000 | 9 611 000 | 1
| СберИОС342 | 08.05.2024 18:40:03 | 108.5 | 0 | 0% | 108.5 | 108.5 | 108.5 | 108.5 | 108.5 | 279 | 302 715 | 2
| СберИОС343 | 08.05.2024 18:40:03 | N/A | | | 94.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС345 | 08.05.2024 18:48:35 | N/A | | | 84.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС346 | 08.05.2024 18:48:35 | 84.4 | +0.3 | +0.36% | 84.1 | 84.4 | 84.4 | 84.4 | 84.4 | 1 | 844 | 1
| СберИОС348 | 08.05.2024 18:50:00 | N/A | | | 82.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС349 | 08.05.2024 18:50:00 | N/A | | | 112.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС351 | 08.05.2024 18:48:35 | N/A | | | 83.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС352 | 08.05.2024 18:48:35 | N/A | | | 86.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС353 | 08.05.2024 18:48:35 | 84.9 | 0 | 0% | 84.9 | 84.9 | 84.9 | 84.9 | 84.9 | 1 500 | 1 273 500 | 1
| СберИОС354 | 08.05.2024 18:40:03 | N/A | | | 90.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС355 | 08.05.2024 18:40:03 | 86.71 | +0.01 | +0.01% | 86.7 | 86.71 | 86.71 | 86.71 | 86.71 | 1 | 867 | 1
| СберИОС356 | 08.05.2024 18:48:35 | N/A | | | 84.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС357 | 08.05.2024 18:50:00 | N/A | | | 90.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС358 | 08.05.2024 18:50:00 | 90.3 | +0.6 | +0.67% | 89.7 | 90.3 | 90.3 | 90.3 | 90.3 | 150 | 135 450 | 1
| СберИОС359 | 08.05.2024 18:48:35 | 90.6 | +0.7 | +0.78% | 89.9 | 90.6 | 90.6 | 90.6 | 90.6 | 1 | 906 | 1
| СберИОС360 | 08.05.2024 18:48:35 | N/A | | | 82.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС361 | 08.05.2024 18:39:59 | N/A | | | 104.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС363 | 08.05.2024 18:48:35 | N/A | | | 81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС364 | 08.05.2024 18:48:35 | N/A | | | 89.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС366 | 08.05.2024 18:48:35 | N/A | | | 82.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС367 | 08.05.2024 18:50:00 | 86 | 0 | 0% | 86 | 85.99 | 85.99 | 86 | 86 | 1 602 | 1 377 720 | 2
| СберИОС368 | 08.05.2024 18:48:35 | N/A | | | 87.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС369 | 08.05.2024 18:48:35 | N/A | | | 82.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС370 | 08.05.2024 18:48:35 | N/A | | | 86.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС373 | 08.05.2024 18:48:35 | N/A | | | 82.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС374 | 08.05.2024 18:39:59 | N/A | | | 82.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС375 | 08.05.2024 18:40:03 | N/A | | | 81.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС376 | 08.05.2024 18:48:35 | 85.9 | +0.9 | +1.06% | 85 | 85.9 | 85.9 | 85.9 | 85.9 | 150 | 128 850 | 1
| СберИОС377 | 08.05.2024 18:48:35 | N/A | | | 88.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС378 | 08.05.2024 18:48:35 | N/A | | | 85.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС379 | 08.05.2024 18:48:35 | N/A | | | 102.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС380 | 08.05.2024 18:50:00 | N/A | | | 94.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС382 | 08.05.2024 18:50:00 | N/A | | | 97.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС383 | 08.05.2024 18:39:59 | N/A | | | 87.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС384 | 08.05.2024 18:48:35 | N/A | | | 81.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС385 | 08.05.2024 18:48:35 | N/A | | | 85.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС386 | 08.05.2024 18:48:35 | N/A | | | 82.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС387 | 08.05.2024 18:50:00 | N/A | | | 78.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС389 | 08.05.2024 18:39:59 | N/A | | | 79.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС390 | 08.05.2024 18:39:59 | N/A | | | 82.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС391 | 08.05.2024 18:48:35 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС392 | 08.05.2024 18:39:59 | N/A | | | 88.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС393 | 08.05.2024 18:39:59 | N/A | | | 98.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС394 | 08.05.2024 18:39:59 | N/A | | | 116.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС396 | 08.05.2024 18:50:00 | N/A | | | 91.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС399 | 08.05.2024 18:50:00 | N/A | | | 87.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС401 | 08.05.2024 18:50:01 | N/A | | | 76.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС402 | 08.05.2024 18:40:03 | N/A | | | 77.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС404 | 08.05.2024 18:48:35 | N/A | | | 87.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС405 | 08.05.2024 18:48:35 | N/A | | | 84.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС408 | 08.05.2024 18:48:35 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС409 | 08.05.2024 18:48:35 | N/A | | | 76.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС410 | 08.05.2024 18:50:01 | N/A | | | 80.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС412 | 08.05.2024 18:48:35 | N/A | | | 83.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС413 | 08.05.2024 18:48:35 | N/A | | | 75.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС414 | 08.05.2024 18:48:35 | N/A | | | 67.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС416 | 08.05.2024 18:39:59 | N/A | | | 73.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС417 | 08.05.2024 18:50:01 | N/A | | | 87.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС418 | 08.05.2024 18:48:35 | N/A | | | 89.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС419 | 08.05.2024 18:48:35 | N/A | | | 86.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС420 | 08.05.2024 18:40:03 | N/A | | | 73.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС421 | 08.05.2024 18:48:35 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС423 | 08.05.2024 18:48:35 | N/A | | | 79.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС425 | 08.05.2024 18:40:00 | 76.5 | +0.7 | +0.92% | 75.8 | 75.8 | 75.8 | 76.5 | 76.33 | 3 962 | 3 024 196 | 2
| СберИОС426 | 08.05.2024 18:48:35 | N/A | | | 83.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС427 | 06.05.2024 18:50:00 | 137.9 | +8.5 | +6.57% | 129.4 | 137.91 | 137.9 | 137.91 | 137.9 | 3 000 | 4 137 100 | 2
| СберИОС429 | 08.05.2024 18:48:35 | N/A | | | 93.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС430 | 08.05.2024 18:48:35 | 81.21 | +1.1 | +1.37% | 80.11 | 81.21 | 81.21 | 81.21 | 81.21 | 1 000 | 812 100 | 1
| СберИОС431 | 08.05.2024 18:48:35 | N/A | | | 87.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС432 | 08.05.2024 18:40:03 | N/A | | | 97.72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС433 | 08.05.2024 18:40:03 | 89.51 | −5.99 | −6.27% | 95.5 | 89.51 | 89.5 | 89.51 | 89.5 | 1 001 | 895 905 | 3
| СберИОС434 | 06.05.2024 18:50:00 | N/A | | | 99.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС435 | 08.05.2024 18:48:35 | N/A | | | 77.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС436 | 08.05.2024 18:48:35 | N/A | | | 80.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС437 | 08.05.2024 18:39:59 | N/A | | | 116.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС438 | 08.05.2024 18:40:03 | N/A | | | 118.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС439 | 08.05.2024 18:39:59 | N/A | | | 72.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС440 | 08.05.2024 18:48:35 | N/A | | | 81.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС441 | 08.05.2024 18:39:59 | N/A | | | 93.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС442 | 08.05.2024 18:40:03 | N/A | | | 79.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС444 | 08.05.2024 18:39:59 | N/A | | | 133.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС445 | 08.05.2024 18:48:35 | N/A | | | 126.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС446 | 08.05.2024 18:40:03 | N/A | | | 112.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС447 | 08.05.2024 18:48:35 | N/A | | | 71.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС449 | 08.05.2024 18:39:59 | N/A | | | 67.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС450 | 08.05.2024 18:50:01 | N/A | | | 110.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС451 | 08.05.2024 18:39:59 | N/A | | | 110.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС453 | 08.05.2024 18:50:01 | N/A | | | 93.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС454 | 08.05.2024 18:50:01 | N/A | | | 108.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС455 | 08.05.2024 18:40:03 | N/A | | | 72.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС456 | 08.05.2024 18:39:59 | N/A | | | 87.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС457 | 08.05.2024 18:39:59 | N/A | | | 105.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС458 | 08.05.2024 18:50:01 | N/A | | | 67.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС459 | 08.05.2024 18:40:03 | N/A | | | 97.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС460 | 08.05.2024 18:48:35 | 78.9 | +0.1 | +0.13% | 78.8 | 78.9 | 78.9 | 78.9 | 78.9 | 500 | 394 500 | 1
| СберИОС461 | 08.05.2024 18:40:03 | N/A | | | 65.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС462 | 08.05.2024 18:48:35 | N/A | | | 84.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС463 | 08.05.2024 18:48:35 | N/A | | | 84.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС464 | 08.05.2024 18:40:03 | N/A | | | 73.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС465 | 08.05.2024 18:48:35 | N/A | | | 74.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС466 | 08.05.2024 18:50:01 | N/A | | | 92.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС467 | 08.05.2024 18:50:01 | N/A | | | 67.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС468 | 08.05.2024 18:48:35 | N/A | | | 78.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС469 | 08.05.2024 18:48:35 | N/A | | | 82.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС470 | 08.05.2024 18:40:03 | N/A | | | 71.7 | N/A | N/A | N/A | 72.1 | 0 | 0 | 0
| СберИОС471 | 08.05.2024 18:50:01 | N/A | | | 73.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС472 | 08.05.2024 18:48:35 | 79.61 | +0.71 | +0.90% | 78.9 | 79.61 | 79.61 | 79.61 | 79.61 | 1 | 796 | 1
| СберИОС473 | 08.05.2024 18:48:35 | N/A | | | 76.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС474 | 08.05.2024 18:48:35 | N/A | | | 94.27 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС475 | 08.05.2024 18:48:35 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС476 | 08.05.2024 18:48:35 | N/A | | | 73.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС477 | 08.05.2024 18:48:35 | N/A | | | 87.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС478 | 08.05.2024 18:48:35 | 76.9 | +0.3 | +0.39% | 76.6 | 76.9 | 76.9 | 76.9 | 76.9 | 699 | 537 531 | 1
| СберИОС479 | 08.05.2024 18:48:35 | N/A | | | 79.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС480 | 08.05.2024 18:40:03 | N/A | | | 68.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС481 | 08.05.2024 18:39:59 | N/A | | | 82.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС482 | 08.05.2024 18:48:35 | N/A | | | 69.28 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС483 | 08.05.2024 18:40:03 | 108.7 | +2.4 | +2.26% | 106.3 | 108.7 | 108.7 | 108.7 | 108.7 | 16 000 | 17 392 000 | 4
| СберИОС484 | 08.05.2024 18:48:35 | N/A | | | 87.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС485 | 08.05.2024 18:48:35 | 77.4 | +0.3 | +0.39% | 77.1 | 77.4 | 77.4 | 77.4 | 77.4 | 21 | 16 254 | 3
| СберИОС486 | 08.05.2024 18:39:59 | N/A | | | 72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС487 | 08.05.2024 18:40:03 | N/A | | | 106 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС488 | 08.05.2024 18:48:35 | N/A | | | 79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС489 | 08.05.2024 18:48:35 | N/A | | | 97.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС490 | 08.05.2024 18:40:03 | N/A | | | 89.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС491 | 08.05.2024 18:48:35 | N/A | | | 83.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС492 | 08.05.2024 18:48:35 | N/A | | | 70.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС493 | 08.05.2024 18:50:01 | N/A | | | 68.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС494 | 08.05.2024 18:48:35 | 105.6 | +0.1 | +0.09% | 105.5 | 105.6 | 105.6 | 105.6 | 105.6 | 100 | 105 600 | 1
| СберИОС495 | 08.05.2024 18:48:35 | N/A | | | 70.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС496 | 08.05.2024 18:48:35 | N/A | | | 87.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС497 | 08.05.2024 18:48:35 | 86.6 | −1.1 | −1.25% | 87.7 | 86.6 | 86.6 | 86.6 | 86.6 | 600 | 519 600 | 1
| СберИОС498 | 08.05.2024 18:39:59 | N/A | | | 85.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС499 | 08.05.2024 18:50:01 | N/A | | | 94.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС500 | 08.05.2024 18:39:59 | N/A | | | 85.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС501 | 08.05.2024 18:48:35 | 93.1 | 0 | 0% | 93.1 | 93.1 | 93.1 | 93.1 | 93.1 | 350 | 325 850 | 1
| СберИОС502 | 08.05.2024 18:48:35 | 70.1 | −0.4 | −0.57% | 70.5 | 70.1 | 70.1 | 70.1 | 70.1 | 1 200 | 841 200 | 2
| СберИОС503 | 08.05.2024 18:48:35 | N/A | | | 68 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС504 | 08.05.2024 18:39:59 | N/A | | | 73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС505 | 08.05.2024 18:39:59 | 106.6 | +1 | +0.95% | 105.6 | 106.6 | 106.6 | 106.6 | 106.6 | 4 | 4 264 | 1
| СберИОС506 | 08.05.2024 18:48:35 | 70.3 | −0.1 | −0.14% | 70.4 | 70.3 | 70.3 | 70.3 | 70.3 | 100 | 70 300 | 1
| СберИОС507 | 08.05.2024 18:39:59 | N/A | | | 89.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС508 | 08.05.2024 18:48:35 | N/A | | | 98.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС509 | 08.05.2024 18:39:59 | N/A | | | 95.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС510 | 08.05.2024 18:48:35 | N/A | | | 98.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС511 | 08.05.2024 18:40:03 | N/A | | | 74.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС512 | 08.05.2024 18:40:03 | N/A | | | 103.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС513 | 08.05.2024 18:48:35 | 87.5 | −0.1 | −0.11% | 87.6 | 87.5 | 87.5 | 87.5 | 87.5 | 2 600 | 2 275 000 | 1
| СберИОС514 | 08.05.2024 18:40:03 | N/A | | | 106.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС515 | 08.05.2024 18:40:03 | N/A | | | 88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС516 | 08.05.2024 18:48:35 | 99.7 | +0.1 | +0.10% | 99.6 | 100.06 | 99.7 | 100.06 | 99.82 | 3 000 | 2 994 600 | 3
| СберИОС518 | 08.05.2024 18:40:03 | N/A | | | 114.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС522 | 08.05.2024 18:40:03 | N/A | | | 81.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС523 | 08.05.2024 18:40:03 | 126.6 | +0.5 | +0.40% | 126.1 | 126.61 | 126.6 | 126.61 | 126.6 | 402 | 508 932 | 2
| СберИОС524 | 08.05.2024 18:48:35 | 102.6 | +0.7 | +0.69% | 101.9 | 102.6 | 102.6 | 102.6 | 102.6 | 398 | 408 348 | 1
| СберИОС525 | 08.05.2024 18:50:01 | N/A | | | 76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС526 | 08.05.2024 18:40:03 | N/A | | | 71.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС527 | 08.05.2024 18:48:35 | N/A | | | 90.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС528 | 08.05.2024 18:39:59 | N/A | | | 117.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС529 | 08.05.2024 18:48:35 | N/A | | | 102.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС530 | 08.05.2024 18:39:59 | N/A | | | 127.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС531 | 08.05.2024 18:48:35 | 90.02 | +0.22 | +0.24% | 89.8 | 90.01 | 90.01 | 90.02 | 90.02 | 5 | 4 501 | 2
| СберИОС533 | 08.05.2024 18:48:35 | N/A | | | 104.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС534 | 08.05.2024 18:48:35 | N/A | | | 92.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС535 | 08.05.2024 18:40:03 | N/A | | | 119.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС536 | 08.05.2024 18:48:35 | N/A | | | 100.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС538 | 08.05.2024 18:39:59 | 116.9 | −0.4 | −0.34% | 117.3 | 116.9 | 116.9 | 116.9 | 116.9 | 159 | 185 871 | 1
| СберИОС540 | 08.05.2024 18:40:03 | 124.6 | +1.7 | +1.38% | 122.9 | 124.3 | 124.3 | 124.6 | 124.55 | 603 | 751 029 | 2
| СберИОС542 | 08.05.2024 18:48:35 | N/A | | | 138.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС544 | 08.05.2024 18:39:59 | 120 | +0.5 | +0.42% | 119.5 | 120 | 120 | 120 | 120 | 400 | 480 000 | 1
| СберИОС547 | 08.05.2024 18:48:35 | N/A | | | 99.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС551 | 08.05.2024 18:40:04 | 122.8 | −0.3 | −0.24% | 123.1 | 122.8 | 122.8 | 122.8 | 122.8 | 150 | 184 200 | 1
| СберИОС553 | 08.05.2024 18:48:35 | N/A | | | 106.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС556 | 08.05.2024 18:48:35 | N/A | | | 98.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС557 | 08.05.2024 18:39:59 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС559 | 08.05.2024 18:40:04 | N/A | | | 125.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС560 | 08.05.2024 18:39:59 | N/A | | | 97.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС561 | 08.05.2024 18:50:01 | 101 | +0.5 | +0.50% | 100.5 | 101 | 101 | 101 | 101 | 555 | 560 550 | 1
| СберИОС564 | 08.05.2024 18:50:01 | 104.03 | +1.13 | +1.10% | 102.9 | 103.66 | 103.61 | 104.07 | 103.88 | 2 069 | 2 149 272 | 10
| СберИОС566 | 08.05.2024 18:48:35 | N/A | | | 74.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС567 | 08.05.2024 18:40:04 | 107.4 | +0.5 | +0.47% | 106.9 | 106.9 | 106.9 | 107.4 | 107.37 | 3 146 | 3 377 789 | 5
| СберИОС568 | 08.05.2024 18:40:04 | N/A | | | 87.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС570 | 08.05.2024 18:39:59 | N/A | | | 76.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС573 | 08.05.2024 18:50:01 | 109.3 | +1.6 | +1.49% | 107.7 | 109.31 | 109.3 | 109.31 | 109.3 | 159 | 173 787 | 2
| СберИОС574 | 08.05.2024 18:48:35 | N/A | | | 74.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС577 | 08.05.2024 18:50:01 | 102.76 | +1.16 | +1.14% | 101.6 | 101.9 | 101.9 | 102.77 | 101.99 | 504 | 514 028 | 5
| СберИОС578 | 08.05.2024 18:40:04 | N/A | | | 97.67 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС579 | 08.05.2024 18:48:35 | 95.3 | +0.9 | +0.95% | 94.4 | 95.3 | 95.3 | 95.3 | 95.3 | 55 | 52 415 | 2
| СберИОС580 | 08.05.2024 18:40:04 | 93.6 | +0.8 | +0.86% | 92.8 | 93.6 | 93.6 | 93.6 | 93.6 | 200 | 187 200 | 1
| СберИОС581 | 08.05.2024 18:48:35 | N/A | | | 95.41 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС582 | 08.05.2024 18:48:35 | 98.1 | +0.8 | +0.82% | 97.3 | 97.3 | 97.3 | 98.1 | 98.05 | 3 087 | 3 026 747 | 7
| СберИОС583 | 08.05.2024 18:39:59 | 108.6 | +0.1 | +0.09% | 108.5 | 108.5 | 108.5 | 108.6 | 108.59 | 3 196 | 3 470 406 | 10
| СберИОС584 | 08.05.2024 18:39:59 | N/A | | | 99.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС585 | 08.05.2024 18:39:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС586 | 08.05.2024 18:48:35 | 102.9 | +0.6 | +0.59% | 102.3 | 102.9 | 102.9 | 102.9 | 102.9 | 360 | 370 440 | 1
| СберИОС587 | 08.05.2024 18:50:01 | 102.85 | +0.84 | +0.82% | 102.01 | 102.1 | 102.09 | 103.02 | 102.64 | 7 248 | 7 439 707 | 18
| СберИОС588 | 08.05.2024 18:40:04 | 94.2 | +0.99 | +1.06% | 93.21 | 93.22 | 93.2 | 94.2 | 94.04 | 11 496 | 10 811 237 | 13
| СберИОС589 | 08.05.2024 18:39:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС590 | 08.05.2024 18:48:35 | 96.6 | +0.9 | +0.94% | 95.7 | 95.72 | 95.72 | 96.6 | 96.6 | 1 301 | 1 256 757 | 3
| СберИОС591 | 08.05.2024 18:48:35 | 96.7 | +0.9 | +0.94% | 95.8 | 96.7 | 96.7 | 96.7 | 96.7 | 2 200 | 2 127 400 | 1
| СберИОС592 | 08.05.2024 18:48:35 | N/A | | | 98.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС593 | 08.05.2024 18:39:59 | 97.6 | +1 | +1.04% | 96.6 | 97.42 | 97.41 | 97.6 | 97.51 | 90 | 87 755 | 3
| СберИОС594 | 08.05.2024 18:48:35 | 101.16 | +0.86 | +0.86% | 100.3 | 99.79 | 99.79 | 104.85 | 100.81 | 4 867 | 4 906 642 | 34
| СберИОС595 | 08.05.2024 18:48:35 | 100 | +0.5 | +0.50% | 99.5 | 100.02 | 100 | 100.05 | 100.02 | 3 121 | 3 121 501 | 10
| СберИОС596 | 08.05.2024 18:48:35 | 100 | −0.1 | −0.10% | 100.1 | 100 | 100 | 100 | 100 | 21 | 21 000 | 1
| СберИОС598 | 08.05.2024 18:48:35 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС599 | 08.05.2024 18:48:35 | 99.2 | +0.4 | +0.40% | 98.8 | 98.82 | 98.82 | 99.2 | 99.04 | 1 150 | 1 138 995 | 8
| СберИОС601 | 08.05.2024 18:48:36 | 96.4 | −0.55 | −0.57% | 96.95 | 96.96 | 96.4 | 96.96 | 96.41 | 931 | 897 545 | 4
| СберИОС602 | 08.05.2024 18:50:01 | 94.11 | +0.41 | +0.44% | 93.7 | 94.11 | 94.1 | 94.12 | 94.1 | 1 899 | 1 786 960 | 6
| СберИОС603 | 08.05.2024 18:48:36 | 100.5 | +0.83 | +0.83% | 99.67 | 99.68 | 99.68 | 100.53 | 100.4 | 4 755 | 4 774 216 | 18
| СберИОС604 | 08.05.2024 18:50:01 | 95.7 | +0.5 | +0.53% | 95.2 | 96.75 | 95.7 | 96.75 | 95.7 | 631 | 603 878 | 3
| СберИОС605 | 08.05.2024 18:48:36 | 102.4 | +0.3 | +0.29% | 102.1 | 102.1 | 102.1 | 102.4 | 104.56 | 4 106 | 4 199 255 | 9
| СберИОС606 | 08.05.2024 18:48:36 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС607 | 08.05.2024 18:40:04 | 114.3 | 0 | 0% | 114.3 | 114.3 | 114.3 | 114.3 | 114.3 | 50 | 57 150 | 1
| СберИОС608 | 08.05.2024 18:48:36 | N/A | | | 101.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС609 | 08.05.2024 18:48:36 | 95.97 | +2.86 | +3.07% | 93.11 | 94.51 | 94.51 | 95.97 | 95.11 | 7 | 6 658 | 6
| СберИОС610 | 08.05.2024 18:48:36 | 96.7 | +0.3 | +0.31% | 96.4 | 96.71 | 96.7 | 96.71 | 97.5 | 2 806 | 2 713 402 | 5
| СберИОС611 | 08.05.2024 18:48:36 | N/A | | | 101.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС612 | 08.05.2024 18:48:36 | 96.5 | +0.8 | +0.84% | 95.7 | 96.5 | 96.5 | 96.5 | 96.5 | 10 | 9 650 | 1
| СберИОС613 | 08.05.2024 18:48:36 | N/A | | | 98.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС614 | 08.05.2024 18:39:59 | N/A | | | 106.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС615 | 08.05.2024 18:50:02 | 97.67 | +0.57 | +0.59% | 97.1 | 97.87 | 96.1 | 97.88 | 96.12 | 510 | 490 206 | 8
| СберИОС616 | 08.05.2024 18:45:29 | 96.97 | +1.67 | +1.75% | 95.3 | 97.58 | 95 | 97.59 | 95.01 | 1 216 | 1 155 360 | 8
| СберИОС617 | 08.05.2024 18:48:36 | N/A | | | 97.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС618 | 08.05.2024 18:48:36 | 95.5 | −0.9 | −0.93% | 96.4 | 95.5 | 95.5 | 95.5 | 95.5 | 3 001 | 2 865 955 | 1
| СберИОС91 | 08.05.2024 18:39:59 | N/A | | | 114.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СберИОС95 | 08.05.2024 18:40:02 | N/A | | | 114 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СвердлОб10 | 08.05.2024 18:50:00 | 95.75 | +0.21 | +0.22% | 95.54 | 95.13 | 95.13 | 95.88 | 95.67 | 27 | 10 332 | 10
| СвердлОб3 | 08.05.2024 18:50:00 | 97.34 | −0.01 | −0.01% | 97.35 | 97.95 | 97.34 | 97.95 | 97.35 | 3 079 | 599 483 | 37
| СвердлОб4 | 08.05.2024 18:48:41 | 93.89 | +0.15 | +0.16% | 93.74 | 94.45 | 92.61 | 94.45 | 93.43 | 264 | 98 659 | 85
| СвердлОбл5 | 08.05.2024 18:49:21 | 93.83 | +0.52 | +0.56% | 93.31 | 93.97 | 92.82 | 93.97 | 93.51 | 220 | 41 144 | 23
| СвердлОбл6 | 08.05.2024 18:50:00 | 89.93 | +0.3 | +0.33% | 89.63 | 89.78 | 89.78 | 89.93 | 89.88 | 5 | 3 370 | 3
| СвердлОбл7 | 08.05.2024 18:48:35 | 94.92 | +0.05 | +0.05% | 94.87 | 94.9 | 94.9 | 94.92 | 94.91 | 3 | 2 136 | 2
| СвердлОбл8 | 08.05.2024 18:48:35 | 85.55 | +0.19 | +0.22% | 85.36 | 84.65 | 84.65 | 85.55 | 84.96 | 90 | 76 467 | 19
| СвердлОбл9 | 08.05.2024 18:48:35 | 86.74 | +0.04 | +0.05% | 86.7 | 87.08 | 85.63 | 87.12 | 86.76 | 70 | 48 586 | 23
| Светофор | 08.05.2024 18:50:02 | 26.75 | −0.25 | −0.93% | 27 | 27.05 | 26.5 | 27.05 | 26.8 | 80 921 | 2 169 678 | 891
| СветофорП2 | 08.05.2024 18:48:35 | 97.2 | +0.17 | +0.18% | 97.03 | 98.2 | 96.79 | 98.2 | 97.15 | 76 | 51 683 | 26
| СГБ 01 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| СГБ 02 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| СГБ 03 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| СГтранс1Р1 | 08.05.2024 18:50:01 | 97.1 | −0.21 | −0.22% | 97.31 | 97.22 | 97.1 | 97.44 | 97.13 | 325 | 315 685 | 57
| СДЭКГлБП01 | 08.05.2024 18:50:01 | 91.04 | +0.24 | +0.26% | 90.8 | 90.61 | 90.6 | 91.24 | 91.09 | 455 | 414 440 | 68
| СеверстБ06 | 08.05.2024 18:48:34 | 91.29 | −0.14 | −0.15% | 91.43 | 92.19 | 91.01 | 92.19 | 91.34 | 236 | 215 565 | 95
| СеверстБ07 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СевСт-ао | 08.05.2024 23:50:03 | 1 928.2 | +9 | +0.47% | 1 919.2 | 1 921.4 | 1 917.2 | 1 934 | 1 924.2 | 384 980 | 740 812 873 | 16 979
| Сегежа | 08.05.2024 23:50:03 | 3.721 | −0.005 | −0.13% | 3.726 | 3.733 | 3.72 | 3.756 | 3.738 | 32 522 200 | 121 573 812 | 7 336
| Сегежа2P1R | 08.05.2024 18:48:35 | 94.49 | −0.01 | −0.01% | 94.5 | 94.52 | 94.33 | 94.81 | 94.59 | 2 019 | 1 909 819 | 161
| Сегежа2P2R | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сегежа2P3R | 08.05.2024 18:50:01 | 99.08 | +0.25 | +0.25% | 98.83 | 98.76 | 98.76 | 99.44 | 99.09 | 249 | 246 725 | 77
| Сегежа2P4R | 08.05.2024 18:50:01 | 97.6 | +0.42 | +0.43% | 97.18 | 97.65 | 96.99 | 98.21 | 97.54 | 226 | 220 449 | 62
| Сегежа2P5R | 08.05.2024 18:50:01 | 79.25 | +0.05 | +0.06% | 79.2 | 79.29 | 79.12 | 79.3 | 79.23 | 9 043 | 7 164 481 | 301
| Сегежа2P6R | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сегежа3P1R | 08.05.2024 18:48:35 | 85.6899 | −0.1631 | −0.19% | 85.853 | 85.8899 | 85.6899 | 85.89 | 85.1589 | 11 | 118 907 | 7
| Сегежа3P2R | 08.05.2024 18:50:01 | 87.49 | −0.21 | −0.24% | 87.7 | 87.61 | 87.31 | 88.19 | 87.76 | 6 483 | 5 689 234 | 416
| Сегежа3P3R | 08.05.2024 18:45:34 | 100.14 | +0.24 | +0.24% | 99.9 | 100.09 | 100 | 100.26 | 100.04 | 517 | 517 188 | 28
| Сегежа3P4R | 08.05.2024 18:48:36 | 100.8 | +0.02 | +0.02% | 100.78 | 100.53 | 100.34 | 100.99 | 100.58 | 341 | 342 966 | 34
| СейфФин1P1 | 08.05.2024 18:50:02 | 100 | 0 | 0% | 100 | 100 | 100 | 100 | 100 | 1 | 1 000 | 1
| Селигдар | 08.05.2024 23:50:03 | 74.13 | −0.26 | −0.35% | 74.39 | 74.39 | 73.06 | 74.99 | 74.19 | 892 590 | 66 224 556 | 4 354
| Селигдар1Р | 08.05.2024 18:50:01 | 93.19 | +0.19 | +0.20% | 93 | 93.19 | 92.73 | 93.2 | 93.06 | 3 869 | 3 600 507 | 503
| СЕЛЛСерв01 | 08.05.2024 18:50:01 | 99.8 | −0.61 | −0.61% | 100.41 | 99.99 | 99.8 | 99.99 | 99.88 | 70 | 69 918 | 22
| СЕЛЛСерв02 | 08.05.2024 18:50:01 | 96.99 | +0.08 | +0.08% | 96.91 | 96.78 | 96.7 | 97.13 | 96.94 | 106 | 102 755 | 52
| СЕЛЛСерв1 | 08.05.2024 18:48:36 | 101.34 | +0.03 | +0.03% | 101.31 | 101.37 | 100.71 | 101.39 | 101.27 | 1 615 | 1 635 489 | 199
| СЕРГВ БО-1 | 08.05.2024 18:50:02 | 103.37 | +0.47 | +0.46% | 102.9 | 102.97 | 101 | 104.99 | 103.13 | 1 718 | 1 771 779 | 165
| СЗКК 03 | 08.05.2024 18:50:00 | 97.6 | +0.07 | +0.07% | 97.53 | 97.6 | 97.6 | 97.6 | 97.6 | 1 | 692 | 1
| СЗКК 04 | 08.05.2024 18:50:00 | N/A | | | 97.26 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СИБАВТО1Р1 | 08.05.2024 18:48:35 | 101.11 | +0.01 | +0.01% | 101.1 | 101.21 | 100.52 | 101.24 | 100.86 | 407 | 410 486 | 76
| СИБАВТО1Р2 | 08.05.2024 18:48:35 | 94.5 | +0.25 | +0.27% | 94.25 | 94.2 | 94.12 | 94.51 | 94.31 | 104 | 98 087 | 39
| СИБАВТО1Р3 | 08.05.2024 18:50:01 | 100.7 | −0.02 | −0.02% | 100.72 | 100.73 | 100.6 | 100.95 | 100.71 | 2 850 | 2 870 127 | 231
| СибКХП 1P1 | 08.05.2024 18:48:34 | 101.43 | +0.39 | +0.39% | 101.04 | 101.04 | 101.04 | 101.43 | 101.22 | 34 | 34 414 | 4
| СибКХП 1P2 | 08.05.2024 18:48:36 | 100.47 | +0.02 | +0.02% | 100.45 | 100.43 | 100.31 | 100.47 | 100.45 | 165 | 165 735 | 29
| СибСтекП02 | 08.05.2024 18:48:35 | 97.7 | +0.69 | +0.71% | 97.01 | 97.65 | 97.55 | 97.7 | 97.65 | 24 | 199 215 | 15
| СибСтекП03 | 08.05.2024 18:48:35 | 99.95 | +0.1 | +0.10% | 99.85 | 99.85 | 99.41 | 100.04 | 99.86 | 531 | 530 262 | 96
| СибСтекП04 | 08.05.2024 18:48:35 | 99.72 | −0.03 | −0.03% | 99.75 | 99.81 | 99.63 | 99.82 | 99.72 | 197 | 196 454 | 67
| СибурХ Б03 | 08.05.2024 18:50:01 | 92.9 | +0.15 | +0.16% | 92.75 | 92.94 | 92.71 | 92.95 | 92.85 | 66 632 | 61 869 436 | 19
| СибурХ1Р01 | 08.05.2024 18:50:01 | 92.1 | −0.17 | −0.18% | 92.27 | 92.38 | 91 | 92.48 | 92.03 | 843 | 775 819 | 74
| СибурХБО06 | 08.05.2024 18:50:01 | N/A | | | 97.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО07 | 06.05.2024 18:48:30 | N/A | | | 92.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО08 | 08.05.2024 18:48:35 | N/A | | | 88.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО09 | 08.05.2024 18:50:01 | N/A | | | 84.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО10 | 25.04.2024 11:51:34 | N/A | | | 80.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО11 | 27.04.2024 14:54:01 | N/A | | | 76.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО12 | 03.04.2024 18:48:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО13 | 18.01.2024 18:48:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибурХБО14 | 02.05.2024 18:23:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СибЭнМаш01 | 08.05.2024 18:50:01 | 98.14 | −0.12 | −0.12% | 98.26 | 98.03 | 97.81 | 98.5 | 98.07 | 388 | 380 500 | 56
| СИЛ 1P03 | 08.05.2024 18:48:41 | 97.02 | +0.21 | +0.22% | 96.81 | 96.82 | 96.81 | 97.02 | 97 | 49 | 14 853 | 4
| СИМПЛСК1Р1 | 08.05.2024 18:50:01 | 100 | +0.04 | +0.04% | 99.96 | 99.95 | 99.95 | 100 | 99.99 | 849 | 848 918 | 48
| СИНАРАБ1 | 08.05.2024 18:50:02 | 106.99 | +6.29 | +6.25% | 100.7 | 110.76 | 100.7 | 110.76 | 100.71 | 6 095 | 6 138 421 | 6
| Систем1P10 | 08.05.2024 18:48:34 | 91.94 | −0.3 | −0.33% | 92.24 | 92.27 | 91.82 | 92.28 | 92.03 | 956 | 879 844 | 106
| Систем1P11 | 08.05.2024 18:50:00 | 88.5 | −0.41 | −0.46% | 88.91 | 89.2 | 88.45 | 89.98 | 88.85 | 2 595 | 2 305 544 | 97
| Систем1P12 | 08.05.2024 18:50:00 | 95.89 | −0.04 | −0.04% | 95.93 | 96.16 | 95.39 | 96.18 | 95.55 | 10 610 | 10 138 356 | 152
| Систем1P13 | 08.05.2024 18:50:00 | 99.59 | +0.05 | +0.05% | 99.54 | 99.58 | 99.33 | 99.75 | 99.52 | 722 | 718 543 | 59
| Систем1P14 | 08.05.2024 18:48:35 | 88.11 | −0.51 | −0.58% | 88.62 | 88.63 | 88 | 88.85 | 88.17 | 2 689 | 2 370 954 | 68
| Систем1P15 | 08.05.2024 18:48:35 | 96.96 | −0.1 | −0.10% | 97.06 | 96.86 | 96.85 | 97.15 | 97.06 | 561 | 544 498 | 49
| Систем1P16 | 08.05.2024 18:50:00 | 89.06 | +0.23 | +0.26% | 88.83 | 88.91 | 88.82 | 89.15 | 88.98 | 10 | 8 898 | 7
| Систем1P17 | 08.05.2024 18:50:00 | 90.6 | +0.02 | +0.02% | 90.58 | 90.62 | 90.45 | 90.73 | 90.6 | 168 | 152 210 | 25
| Систем1P18 | 08.05.2024 18:50:01 | 99.2 | −0.08 | −0.08% | 99.28 | 98.85 | 98.85 | 99.48 | 99.31 | 173 | 171 800 | 32
| Систем1P19 | 08.05.2024 18:48:35 | 93.04 | −0.33 | −0.35% | 93.37 | 93.37 | 93.04 | 93.37 | 93.25 | 342 | 318 922 | 39
| Систем1P20 | 08.05.2024 18:48:35 | 86.98 | −0.36 | −0.41% | 87.34 | 87.34 | 86.52 | 87.34 | 86.93 | 478 | 415 543 | 88
| Систем1P21 | 08.05.2024 18:50:01 | 86.51 | +0.01 | +0.01% | 86.5 | 86.5 | 86.5 | 86.81 | 86.59 | 644 | 557 620 | 82
| Систем1P22 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Систем1P23 | 08.05.2024 18:50:01 | 90.79 | 0 | 0% | 90.79 | 90.64 | 90.64 | 90.79 | 90.73 | 163 | 147 889 | 32
| Систем1P24 | 08.05.2024 18:50:01 | 91.8 | −0.2 | −0.22% | 92 | 92.08 | 91.8 | 92.08 | 91.93 | 50 | 45 967 | 17
| Систем1P26 | 08.05.2024 18:50:01 | 99.97 | +0.02 | +0.02% | 99.95 | 99.95 | 99.86 | 99.97 | 99.94 | 8 278 | 8 273 253 | 169
| Систем1P27 | 08.05.2024 18:50:01 | 99.9 | −0.02 | −0.02% | 99.92 | 99.91 | 99.89 | 99.94 | 99.92 | 499 | 498 615 | 52
| Систем1P28 | 08.05.2024 18:50:01 | 99.92 | +0.02 | +0.02% | 99.9 | 99.9 | 99.75 | 99.93 | 99.82 | 1 123 | 1 120 969 | 90
| Система ао | 08.05.2024 23:50:03 | 26.704 | +0.829 | +3.20% | 25.875 | 25.966 | 25.906 | 26.81 | 26.441 | 100 765 700 | 2 665 167 705 | 44 380
| Система1P8 | 08.05.2024 18:48:41 | 97.91 | +0.09 | +0.09% | 97.82 | 98.47 | 97.49 | 98.47 | 97.8 | 34 | 33 252 | 11
| Система1P9 | 08.05.2024 18:50:00 | 92.17 | −0.05 | −0.05% | 92.22 | 92.25 | 92.02 | 92.73 | 92.39 | 647 | 597 777 | 55
| СистемБ1P1 | 08.05.2024 18:48:41 | 95.31 | −0.04 | −0.04% | 95.35 | 95.45 | 95.3 | 95.5 | 95.44 | 306 | 292 052 | 18
| СистемБ1P2 | 08.05.2024 18:40:02 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СистемБ1P4 | 08.05.2024 18:50:00 | 97.48 | +0.1 | +0.10% | 97.38 | 97.35 | 96.55 | 97.71 | 97.48 | 473 | 461 086 | 46
| СистемБ1P5 | 08.05.2024 18:48:41 | 100.08 | +0.22 | +0.22% | 99.86 | 99.97 | 99.66 | 100.14 | 100 | 103 | 102 997 | 27
| СистемБ1P6 | 08.05.2024 18:50:00 | 89.75 | −0.26 | −0.29% | 90.01 | 89.95 | 89.52 | 89.97 | 89.73 | 245 | 219 849 | 31
| СистемБ1P7 | 08.05.2024 18:48:41 | 89.41 | −0.05 | −0.06% | 89.46 | 89.6 | 89.22 | 89.76 | 89.42 | 1 761 | 1 574 770 | 155
| Ситимат01 | 08.05.2024 18:40:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ситимат02 | 19.01.2024 18:40:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматБ1 | 28.09.2023 16:35:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматБ2 | 29.11.2023 15:06:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитиматНН | 29.04.2024 18:40:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СитимЮгра1 | 08.05.2024 18:48:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СКБФ 01 | 08.05.2024 18:50:01 | 102.89 | +0.21 | +0.20% | 102.68 | 102.36 | 101.71 | 102.89 | 102.32 | 61 | 62 413 | 27
| СКФ 1Р1CNY | 08.05.2024 18:50:01 | 98.998 | +1.0054 | +1.03% | 97.9926 | 99.5 | 98.9493 | 99.5 | 98.2504 | 6 | 74 864 | 6
| СКФ ЗО2028 | 08.05.2024 23:50:01 | 97.3409 | +1.8411 | +1.93% | 95.4998 | 95.5998 | 95.5904 | 97.4494 | 96.1741 | 52 | 4 557 115 | 23
| СЛ 002P-01 | 08.05.2024 18:50:01 | 94.3 | −0.15 | −0.16% | 94.45 | 94.51 | 94.12 | 94.59 | 94.28 | 1 700 | 1 602 780 | 219
| Славнеф1Р1 | 08.05.2024 18:48:35 | N/A | | | 91.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф1Р2 | 08.05.2024 18:48:34 | 93.03 | +2.13 | +2.34% | 90.9 | 93.03 | 93.03 | 93.03 | 93.03 | 3 | 2 791 | 2
| Славнеф1Р3 | 08.05.2024 18:48:34 | N/A | | | 94.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р1 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р2 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р3 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Славнеф2Р4 | 08.05.2024 18:50:01 | 94.68 | +0.01 | +0.01% | 94.67 | 94.6 | 94.33 | 94.76 | 94.54 | 150 | 141 817 | 19
| Славн-ЯНОС | 08.05.2024 18:50:02 | 27.7 | +0.25 | +0.91% | 27.45 | 27.55 | 27.55 | 28 | 27.7 | 14 700 | 407 330 | 37
| СлавЭКО1Р1 | 08.05.2024 18:50:01 | 95.55 | +0.04 | +0.04% | 95.51 | 95.47 | 95.33 | 95.55 | 95.51 | 732 | 699 106 | 85
| Слав-ЯНОСп | 08.05.2024 18:45:21 | 16.92 | +0.06 | +0.36% | 16.86 | 16.92 | 16.72 | 17.02 | 16.88 | 23 800 | 401 878 | 59
| СМАК БП01 | 08.05.2024 18:50:01 | 99.67 | −0.21 | −0.21% | 99.88 | 99.78 | 98.14 | 100.02 | 99.42 | 9 | 26 843 | 8
| СМАК БП02 | 08.05.2024 18:50:01 | 98.4 | +0.72 | +0.74% | 97.68 | 96.9 | 96.9 | 98.4 | 97.54 | 83 | 80 955 | 27
| СмартФ1Р01 | 08.05.2024 18:48:35 | 94.9 | −0.1 | −0.11% | 95 | 95.1 | 94.33 | 95.48 | 94.85 | 129 | 122 354 | 47
| СмартФ1Р02 | 08.05.2024 18:50:01 | 100.32 | −0.47 | −0.47% | 100.79 | 100.65 | 100.17 | 100.65 | 100.36 | 1 008 | 1 011 589 | 172
| СМЗ-ао | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| СНХТ БО-02 | 08.05.2024 18:50:02 | 104.99 | +0.03 | +0.03% | 104.96 | 103.91 | 103.91 | 105.05 | 104.66 | 711 | 744 122 | 137
| СНХТ БО-03 | 08.05.2024 18:48:41 | 100.11 | +0.09 | +0.09% | 100.02 | 100.02 | 100 | 100.2 | 100.07 | 451 | 451 328 | 60
| СОБИЛИЗ1Р1 | 08.05.2024 18:48:35 | 99.67 | +0.17 | +0.17% | 99.5 | 100.03 | 99.46 | 100.03 | 99.6 | 160 | 87 646 | 38
| СОБИЛИЗ1Р2 | 08.05.2024 18:50:01 | 96.76 | +0.02 | +0.02% | 96.74 | 96.83 | 96.21 | 96.83 | 96.51 | 429 | 314 654 | 65
| СОБИЛИЗ1Р3 | 08.05.2024 18:48:35 | 99.66 | 0 | 0% | 99.66 | 99.64 | 99.59 | 99.75 | 99.67 | 503 | 471 242 | 92
| СОБИЛИЗ1Р4 | 08.05.2024 18:48:35 | 100.78 | −0.26 | −0.26% | 101.04 | 100.81 | 100.7 | 100.98 | 100.83 | 440 | 430 358 | 84
| СовкмЛ П05 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкмЛ П06 | 08.05.2024 18:48:35 | 93.61 | −0.44 | −0.47% | 94.05 | 94.07 | 93.15 | 94.07 | 93.84 | 91 | 85 399 | 23
| Совком 1В2 | 08.05.2024 18:50:00 | N/A | | | 81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совком 2В3 | 08.05.2024 18:40:02 | N/A | | | 105.3955 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совком БО5 | 08.05.2024 18:50:00 | 99.83 | −0.16 | −0.16% | 99.99 | 99.83 | 99.83 | 99.83 | 99.83 | 1 | 998 | 1
| Совкомбанк | 08.05.2024 23:50:03 | 19.24 | +0.59 | +3.16% | 18.65 | 18.8 | 18.55 | 19.29 | 19.095 | 30 784 400 | 587 807 348 | 17 797
| СовкомБОП1 | 08.05.2024 18:48:34 | 99.96 | +0.01 | +0.01% | 99.95 | 99.91 | 99.91 | 100.1 | 100 | 293 | 292 997 | 8
| СовкомБОП2 | 08.05.2024 18:50:00 | 100.15 | −1.57 | −1.54% | 101.72 | 101.69 | 100.15 | 101.7 | 100.21 | 54 | 54 116 | 13
| СовкомБОП4 | 08.05.2024 18:50:01 | 97.83 | −0.15 | −0.15% | 97.98 | 98.46 | 97.83 | 98.5 | 98.27 | 1 347 | 1 323 718 | 87
| СовкомЗО-1 | 08.05.2024 23:50:01 | 97.3998 | −0.0588 | −0.06% | 97.4586 | 97.3766 | 97.3766 | 97.3998 | 97.3865 | 5 | 443 708 | 4
| СовкомЗО-2 | 08.05.2024 23:50:01 | 98.15 | +0.9492 | +0.98% | 97.2008 | 98.1498 | 98.1498 | 98.15 | 98.1499 | 5 | 447 186 | 3
| СовкомЗО-3 | 08.05.2024 23:50:01 | N/A | | | 37.9996 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СовкомЗО-4 | 08.05.2024 18:50:01 | 104.4993 | +2.9162 | +2.87% | 101.5831 | 101.6207 | 101.6207 | 104.4993 | 103.06 | 2 | 187 823 | 2
| СовкомТ2-1 | 08.05.2024 18:50:01 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Совкомфлот | 08.05.2024 23:50:03 | 134.57 | +0.65 | +0.49% | 133.92 | 133.99 | 133.64 | 135 | 134.49 | 3 527 260 | 474 380 768 | 14 375
| СоврАрБиз2 | 08.05.2024 18:50:04 | N/A | | | 185 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СоврАрБиз3 | 08.05.2024 18:45:01 | 795 | −15 | −1.85% | 810 | 810 | 785 | 810 | 790 | 459 | 361 980 | 16
| Солид БО-2 | 08.05.2024 18:40:02 | N/A | | | 108 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СолидРент2 | 07.04.2023 18:08:53 | N/A | | | 4 520 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СОЛЛЕРС | 08.05.2024 23:50:03 | 934 | −1.5 | −0.16% | 935.5 | 936 | 930.5 | 968 | 947 | 437 133 | 414 022 544 | 14 970
| СолЛиз БО1 | 08.05.2024 18:50:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СолЛиз БО2 | 08.05.2024 18:50:02 | 100.09 | +0.01 | +0.01% | 100.08 | 100 | 99.99 | 100.13 | 100.03 | 2 239 | 2 239 649 | 121
| СолЛиз01 | 08.05.2024 18:50:02 | N/A | | | 96.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СолЛизБО07 | 08.05.2024 18:48:41 | 96.05 | −0.02 | −0.02% | 96.07 | 95.81 | 95.29 | 96.18 | 95.74 | 708 | 576 171 | 96
| СОЛСВЕТ1Р1 | 08.05.2024 18:48:35 | 100.16 | +0.05 | +0.05% | 100.11 | 100.3 | 99.9 | 100.3 | 100.07 | 2 398 | 2 399 733 | 356
| СолтонБО01 | 08.05.2024 18:50:02 | 100.08 | −0.02 | −0.02% | 100.1 | 100.1 | 100.03 | 100.11 | 100.08 | 1 216 | 1 216 949 | 145
| СОПФ ФПФ 1 | 08.05.2024 18:50:00 | 84.04 | −1.23 | −1.44% | 85.27 | 84.04 | 84.04 | 84.04 | 84.04 | 1 | 840 | 1
| Соц.разв01 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Соц.разв02 | 08.05.2024 18:50:00 | 102.99 | +0.22 | +0.21% | 102.77 | 103.09 | 102.04 | 103.1 | 102.8 | 12 | 6 458 | 4
| СПБ Биржа | 08.05.2024 23:50:03 | 100 | −2.5 | −2.44% | 102.5 | 102.4 | 99.5 | 102.5 | 100.8 | 790 683 | 79 672 453 | 6 741
| СПбГО35001 | 08.05.2024 18:50:00 | 96.38 | +0.18 | +0.19% | 96.2 | 96.2 | 95.9 | 96.39 | 96.25 | 282 | 271 426 | 40
| СПбГО35002 | 08.05.2024 18:50:00 | 88.87 | +0.27 | +0.30% | 88.6 | 89.52 | 88.6 | 90.16 | 88.93 | 126 | 56 024 | 35
| СПбГО35003 | 08.05.2024 18:48:35 | 85.2 | −0.1 | −0.12% | 85.3 | 85.2 | 84.9 | 85.2 | 85.16 | 151 | 90 012 | 16
| СПбГО35004 | 08.05.2024 18:48:35 | N/A | | | 104.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СПМК БО-01 | 08.05.2024 18:48:35 | 100.34 | +0.04 | +0.04% | 100.3 | 100.28 | 100.02 | 100.34 | 100.22 | 195 | 195 421 | 41
| СПМК БО-02 | 08.05.2024 18:50:01 | 95.34 | +0.34 | +0.36% | 95 | 95.02 | 94.89 | 95.34 | 95.07 | 449 | 426 844 | 59
| СПРИНТ-01 | 08.05.2024 18:50:02 | 101.49 | −0.34 | −0.33% | 101.83 | 101.82 | 100.8 | 101.82 | 101.52 | 2 163 | 2 195 858 | 206
| СтаврКрай4 | 08.05.2024 18:48:35 | 89.2 | +0.13 | +0.15% | 89.07 | 89.19 | 89.02 | 89.25 | 89.08 | 13 | 8 686 | 10
| СтаврЭнСб | 08.05.2024 18:50:02 | 3.3 | +0.08 | +2.48% | 3.22 | 3.22 | 3.22 | 3.35 | 3.29 | 1 134 000 | 3 730 975 | 254
| СтаврЭнСбп | 08.05.2024 18:50:02 | 3.148 | +0.118 | +3.89% | 3.03 | 3.03 | 3.03 | 3.154 | 3.108 | 3 249 000 | 10 097 286 | 787
| СТГ | 08.05.2024 23:50:03 | 2.3985 | −0.011 | −0.46% | 2.4095 | 2.417 | 2.3875 | 2.429 | 2.4105 | 6 346 400 | 15 297 175 | 2 270
| СТМ 1P1 | 08.05.2024 18:50:01 | 99.25 | −0.43 | −0.43% | 99.68 | 99.6 | 98.8 | 99.74 | 99.09 | 41 109 | 40 735 052 | 330
| СТМ 1P2 | 08.05.2024 18:50:01 | 86.17 | +0.01 | +0.01% | 86.16 | 86.18 | 85.92 | 86.18 | 86.08 | 1 271 | 1 094 099 | 185
| СТМ 1P3 | 08.05.2024 18:48:35 | 93.71 | +0.08 | +0.09% | 93.63 | 93.31 | 93.3 | 93.77 | 93.6 | 170 | 159 123 | 51
| СТМ 1P4 | 08.05.2024 18:45:29 | 99.92 | −0.02 | −0.02% | 99.94 | 99.94 | 99.8 | 100 | 99.91 | 2 179 | 2 176 973 | 141
| СтражУрСод | 08.05.2024 18:45:01 | 52 | +12 | +30.00% | 40 | 52 | 52 | 52 | 52 | 10 | 520 | 1
| Страна 01 | 08.05.2024 18:50:01 | 98.99 | −0.01 | −0.01% | 99 | 98.9 | 98.9 | 98.99 | 98.96 | 104 | 102 914 | 13
| Страна 02 | 08.05.2024 18:50:01 | 97.49 | +0.34 | +0.35% | 97.15 | 97.15 | 96.69 | 97.49 | 97.32 | 840 | 817 498 | 220
| Сургнфгз | 08.05.2024 23:50:03 | 36.36 | −0.13 | −0.36% | 36.49 | 36.59 | 35.95 | 36.835 | 36.41 | 60 597 900 | 2 206 477 910 | 25 405
| Сургнфгз-п | 08.05.2024 23:50:03 | 68.3 | +0.1 | +0.15% | 68.2 | 68.2 | 67.895 | 68.46 | 68.26 | 10 444 800 | 712 961 016 | 11 373
| СУЭК-Ф1P3R | 08.05.2024 18:50:00 | 97.52 | +2.19 | +2.30% | 95.33 | 97.52 | 97.52 | 97.52 | 97.52 | 76 | 74 115 | 17
| СУЭК-Ф1P5R | 08.05.2024 18:50:00 | 94.08 | −0.07 | −0.07% | 94.15 | 94.02 | 93.84 | 94.19 | 93.96 | 932 | 875 722 | 35
| СУЭК-Ф1P6R | 08.05.2024 18:50:00 | 99.49 | −0.48 | −0.48% | 99.97 | 99.9 | 98.86 | 99.9 | 99.45 | 11 | 10 939 | 9
| СУЭК-Ф1P7R | 08.05.2024 18:48:35 | N/A | | | 94.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сферфин1P1 | 08.05.2024 18:40:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сферфин1P2 | 08.05.2024 18:48:41 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Сферфин1P3 | 08.05.2024 18:40:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФНАрБиз7 | 08.05.2024 18:45:01 | 79 800 | −600 | −0.75% | 80 400 | 80 600 | 79 800 | 80 600 | 80 000 | 62 | 4 965 600 | 44
| СФНАрБизн | 08.05.2024 18:50:04 | N/A | | | 460 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 05 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 06 | 25.01.2024 18:48:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 07 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 08 | 08.05.2024 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 09 | 01.02.2024 18:48:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 10 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 11 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 12 | 29.12.2023 18:48:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 13 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 14 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 15 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 16 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 17 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 18 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 19 | 07.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО БКС 20 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО МО 01 | 04.03.2024 18:48:28 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО ОФ 01 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО СБ 01 | 08.05.2024 18:50:00 | N/A | | | 96.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФО СФ 01 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СФОТЕМП 01 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| СЭЗ 1P2 | 08.05.2024 18:48:35 | 90.18 | −0.08 | −0.09% | 90.26 | 90.25 | 90.18 | 90.46 | 90.38 | 39 | 35 248 | 6
| СэтлГрБ1P4 | 08.05.2024 18:50:01 | 94.28 | +0.33 | +0.35% | 93.95 | 93.88 | 93.87 | 94.43 | 94.31 | 286 | 269 733 | 66
| СэтлГрБ2P1 | 08.05.2024 18:50:01 | 95.98 | −0.48 | −0.50% | 96.46 | 96.46 | 95.52 | 96.58 | 96.38 | 1 785 | 1 720 440 | 296
| СэтлГрБ2P2 | 08.05.2024 18:50:01 | 93.9 | +0.31 | +0.33% | 93.59 | 93.59 | 93.51 | 93.93 | 93.86 | 1 732 | 1 625 585 | 336
| СэтлГрБ2P3 | 08.05.2024 18:50:02 | 98.73 | −0.07 | −0.07% | 98.8 | 98.85 | 98.52 | 98.85 | 98.73 | 9 588 | 9 466 168 | 516
| Т1 001Р-01 | 08.05.2024 18:50:01 | 99.68 | −0.01 | −0.01% | 99.69 | 99.87 | 99.5 | 99.87 | 99.65 | 801 | 798 161 | 89
| ТАЛАНФБ1P3 | 08.05.2024 18:48:35 | 97.1 | +0.03 | +0.03% | 97.07 | 96.87 | 96.78 | 97.26 | 96.95 | 725 | 702 923 | 78
| ТамбовОб17 | 08.05.2024 18:48:41 | 91.56 | −0.13 | −0.14% | 91.69 | 91.64 | 91.56 | 91.64 | 91.61 | 5 | 3 206 | 3
| ТамбовОбл3 | 08.05.2024 18:50:00 | 99.1 | 0 | 0% | 99.1 | 99.11 | 99.1 | 99.12 | 99.11 | 21 | 5 203 | 7
| ТамбЭнСб | 08.05.2024 18:50:02 | 2.39 | −0.092 | −3.71% | 2.482 | 2.466 | 2.28 | 2.494 | 2.398 | 1 704 000 | 4 086 814 | 448
| ТамбЭнСб-п | 08.05.2024 18:48:12 | 1.278 | −0.01 | −0.78% | 1.288 | 1.278 | 1.262 | 1.286 | 1.276 | 120 000 | 153 220 | 10
| Татнфт 3ао | 08.05.2024 23:50:03 | 721.8 | +3.8 | +0.53% | 718 | 718 | 717.2 | 724.2 | 721.5 | 744 910 | 537 432 963 | 18 365
| Татнфт 3ап | 08.05.2024 23:50:03 | 721.2 | +6 | +0.84% | 715.2 | 715.3 | 715 | 722.9 | 719.5 | 228 435 | 164 350 876 | 8 573
| Татнхим 02 | 08.05.2024 18:48:35 | 99.69 | +0.01 | +0.01% | 99.68 | 99.41 | 99.4 | 99.79 | 99.62 | 80 | 39 847 | 19
| ТатнхимP01 | 08.05.2024 18:48:35 | 99.24 | +0.09 | +0.09% | 99.15 | 99.41 | 99.13 | 99.41 | 99.24 | 278 | 275 879 | 55
| ТатнхимP02 | 08.05.2024 18:50:02 | 100.3 | +0.2 | +0.20% | 100.1 | 100.03 | 100.03 | 101.15 | 100.39 | 12 704 | 12 753 724 | 382
| Таттел. ао | 08.05.2024 18:50:02 | 1.0965 | +0.004 | +0.37% | 1.0925 | 1.0935 | 1.0935 | 1.109 | 1.1 | 10 202 000 | 11 221 546 | 969
| ТГК-1 | 08.05.2024 23:50:03 | 0.009812 | −0.000044 | −0.45% | 0.009856 | 0.00985 | 0.009792 | 0.009916 | 0.009858 | 4 130 400 000 | 40 716 241 | 1 861
| ТГК-14 | 08.05.2024 18:50:02 | 0.01657 | −0.00011 | −0.66% | 0.01668 | 0.01668 | 0.01645 | 0.01673 | 0.01661 | 2 832 900 000 | 47 044 208 | 1 676
| ТГК-14 1Р1 | 08.05.2024 18:50:01 | 97.96 | +0.22 | +0.23% | 97.74 | 97.96 | 97.72 | 98.38 | 98.07 | 3 412 | 3 346 001 | 318
| ТГК-14 1Р2 | 08.05.2024 18:48:35 | 94.48 | −0.1 | −0.11% | 94.58 | 94.58 | 94.11 | 94.58 | 94.36 | 2 114 | 1 994 835 | 239
| ТГК-1БО1P1 | 08.05.2024 18:50:01 | 92.2 | +0.39 | +0.42% | 91.81 | 92.2 | 92.2 | 92.2 | 92.2 | 1 | 922 | 1
| ТГК-2 | 08.05.2024 18:48:05 | 0.01329 | −0.00021 | −1.56% | 0.0135 | 0.01353 | 0.013255 | 0.01365 | 0.013415 | 3 578 000 000 | 47 999 545 | 1 517
| ТГК-2 ап | 08.05.2024 18:49:33 | 0.01995 | −0.00115 | −5.45% | 0.0211 | 0.021 | 0.01959 | 0.02142 | 0.02044 | 5 273 900 000 | 107 805 401 | 5 803
| Телеграф | 08.05.2024 18:50:02 | 17.54 | −0.06 | −0.34% | 17.6 | 17.58 | 17.5 | 17.72 | 17.58 | 196 000 | 3 446 532 | 229
| Телеграф-п | 08.05.2024 18:50:02 | 11.62 | −0.04 | −0.34% | 11.66 | 11.72 | 11.58 | 11.72 | 11.6 | 139 400 | 1 618 428 | 213
| ТелХолБ2-2 | 08.05.2024 18:48:35 | 97.7 | −0.02 | −0.02% | 97.72 | 97.5 | 97.4 | 97.72 | 97.71 | 594 | 580 368 | 44
| ТелХолБ2-3 | 08.05.2024 18:48:35 | 95.97 | +0.19 | +0.20% | 95.78 | 95.79 | 95.01 | 96.4 | 96.14 | 962 | 924 880 | 97
| ТелХолБ2-4 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТелХолБ2-5 | 08.05.2024 18:50:01 | 99.8 | +0.05 | +0.05% | 99.75 | 99.8 | 99.65 | 100 | 99.78 | 2 319 | 2 313 986 | 168
| ТелХолБ2-6 | 08.05.2024 18:50:02 | 99.93 | +0.11 | +0.11% | 99.82 | 99.86 | 99.8 | 99.95 | 99.91 | 11 833 | 11 822 575 | 322
| ТЕХЛиз 1P3 | 08.05.2024 18:50:00 | 94.45 | −0.03 | −0.03% | 94.48 | 94.48 | 94.28 | 94.48 | 94.42 | 426 | 402 224 | 89
| ТЕХЛиз 1P4 | 08.05.2024 18:50:01 | 87 | +0.04 | +0.05% | 86.96 | 87.04 | 86.88 | 87.04 | 86.96 | 1 385 | 1 204 425 | 125
| ТЕХЛиз 1P5 | 08.05.2024 18:50:01 | 83.4 | −0.51 | −0.61% | 83.91 | 83.93 | 83.03 | 83.97 | 83.49 | 661 | 551 870 | 129
| ТЕХЛиз 1P6 | 08.05.2024 18:48:35 | 101.16 | +0.34 | +0.34% | 100.82 | 102.4 | 101 | 102.4 | 101.37 | 403 | 408 540 | 75
| ТЕХНЛГ 01 | 08.05.2024 18:48:35 | 102.32 | −0.68 | −0.66% | 103 | 102.01 | 101.32 | 103.29 | 102.09 | 642 | 655 392 | 117
| Техпорт01 | 08.05.2024 18:50:01 | 99.22 | −0.14 | −0.14% | 99.36 | 99.64 | 99.07 | 99.68 | 99.49 | 193 | 192 023 | 32
| Техпорт02 | 08.05.2024 18:50:01 | 98.6 | −0.18 | −0.18% | 98.78 | 98.78 | 98.32 | 98.79 | 98.55 | 634 | 624 815 | 67
| Техпорт03 | 08.05.2024 18:50:02 | 100.05 | 0 | 0% | 100.05 | 100.12 | 100.02 | 100.12 | 100.05 | 5 474 | 5 476 691 | 183
| ТЗА ао | 08.05.2024 18:50:02 | 340.5 | +4.5 | +1.34% | 336 | 336 | 333 | 344 | 340 | 35 530 | 12 082 035 | 393
| Титан-3 01 | 08.05.2024 18:50:01 | 88.61 | +0.03 | +0.03% | 88.58 | 88.64 | 87.97 | 88.76 | 88.41 | 339 | 48 905 | 62
| Титан-3 02 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-3 03 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-5 А | 08.05.2024 18:48:35 | 92.63 | −0.41 | −0.44% | 93.04 | 91.73 | 91.73 | 92.92 | 92.59 | 462 | 282 361 | 37
| Титан-5 Б | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Титан-5 В | 29.04.2024 18:48:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКЗамещОбл | 08.05.2024 18:45:01 | 1 184.5 | −4.5 | −0.38% | 1 189 | 1 196.5 | 1 177.5 | 1 196.5 | 1 183.5 | 1 363 | 1 612 872 | 190
| ТКЗКК ап | 08.05.2024 18:50:02 | 15.58 | 0 | 0% | 15.58 | 15.58 | 15.52 | 15.9 | 15.7 | 46 300 | 726 878 | 103
| ТКК кл. А1 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКК кл. А2 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКК кл. А3 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКК кл. А4 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКК кл.Б | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТКСХолд ао | 08.05.2024 23:50:03 | 3 086 | −50.5 | −1.61% | 3 136.5 | 3 148.5 | 3 075 | 3 183 | 3 129.5 | 1 768 531 | 5 534 415 957 | 54 607
| ТКХ БО-П02 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТМК 1P03 | 08.05.2024 18:40:03 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТМК ао | 08.05.2024 23:50:03 | 223.44 | +0.84 | +0.38% | 222.6 | 222.6 | 221.9 | 223.9 | 223.1 | 531 390 | 118 557 651 | 13 099
| ТМК БО-5 | 08.05.2024 18:48:41 | 97.31 | −0.1 | −0.10% | 97.41 | 97.4 | 97.31 | 97.4 | 97.4 | 37 | 36 037 | 5
| ТМК БО-7 | 08.05.2024 18:50:00 | 95.69 | −0.09 | −0.09% | 95.78 | 95.69 | 95.43 | 95.69 | 95.64 | 18 | 17 216 | 10
| ТМК ЗО2027 | 08.05.2024 23:50:01 | 96.1437 | −0.8553 | −0.88% | 96.999 | 96.1347 | 96.1347 | 97.5999 | 96.367 | 26 | 2 283 126 | 16
| ТНСэКубань | 08.05.2024 18:50:02 | 593 | −7 | −1.17% | 600 | 600 | 585.5 | 605.5 | 594 | 1 920 | 1 140 700 | 106
| ТНСэМаЭл-п | 08.05.2024 18:50:02 | 78.7 | +0.4 | +0.51% | 78.3 | 78.7 | 76.6 | 79.4 | 77.9 | 15 200 | 1 183 930 | 94
| ТНСэнВорон | 08.05.2024 18:48:28 | 668.5 | −1 | −0.15% | 669.5 | 679.5 | 663.5 | 679.5 | 669.5 | 10 320 | 6 907 540 | 376
| ТНСэнВор-п | 08.05.2024 18:50:02 | 199 | −0.6 | −0.30% | 199.6 | 199.4 | 197 | 201.2 | 199 | 4 710 | 937 028 | 89
| ТНСэнМарЭл | 08.05.2024 18:48:26 | 82.2 | −0.3 | −0.36% | 82.5 | 82.3 | 82 | 82.6 | 82.3 | 2 400 | 197 530 | 14
| ТНСэнНН ао | 08.05.2024 18:50:02 | 5 110 | −40 | −0.78% | 5 150 | 5 080 | 5 080 | 5 150 | 5 110 | 69 | 352 360 | 44
| ТНСэнНН ап | 08.05.2024 18:50:02 | 1 862 | +12 | +0.65% | 1 850 | 1 852 | 1 852 | 1 880 | 1 870 | 107 | 200 074 | 33
| ТНСэнрг ао | 08.05.2024 18:50:02 | 3 430 | −35 | −1.01% | 3 465 | 3 455 | 3 400 | 3 460 | 3 420 | 397 | 1 357 015 | 150
| ТНСэнРст | 08.05.2024 18:50:02 | 5.08 | −0.045 | −0.88% | 5.125 | 5.135 | 5.055 | 5.145 | 5.09 | 184 000 | 936 435 | 69
| ТНСэнРст-п | 08.05.2024 18:48:10 | 2.478 | +0.008 | +0.32% | 2.47 | 2.494 | 2.436 | 2.494 | 2.466 | 262 000 | 645 954 | 76
| ТНСэнЯр | 08.05.2024 18:50:02 | 1 222 | +34 | +2.86% | 1 188 | 1 202 | 1 202 | 1 224 | 1 212 | 310 | 375 860 | 28
| ТНСэнЯр-п | 08.05.2024 18:50:02 | 276 | −3 | −1.08% | 279 | 279.5 | 276 | 287 | 280 | 1 770 | 495 645 | 62
| ТойотаБ1P5 | 08.05.2024 18:50:01 | 96.58 | −0.34 | −0.35% | 96.92 | 96.93 | 96.58 | 96.97 | 96.77 | 382 | 369 653 | 42
| ТомскАдм 7 | 08.05.2024 18:50:00 | 97.47 | +0.03 | +0.03% | 97.44 | 97.21 | 97.16 | 97.5 | 97.5 | 2 108 | 822 093 | 21
| ТомскАдм 8 | 08.05.2024 18:50:01 | 94.14 | 0 | 0% | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | 3 | 1 695 | 2
| ТомскОб 62 | 08.05.2024 18:50:00 | 96.47 | +0.05 | +0.05% | 96.42 | 96.52 | 95.82 | 96.52 | 96.37 | 14 | 3 373 | 10
| Томскобл20 | 08.05.2024 18:50:00 | 87.95 | −0.04 | −0.05% | 87.99 | 88 | 87.9 | 88 | 87.95 | 493 | 346 865 | 23
| ТП Кир 1P1 | 08.05.2024 18:50:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансКо1P1 | 08.05.2024 18:50:00 | 96.4 | 0 | 0% | 96.4 | 96.61 | 96.4 | 96.61 | 96.42 | 101 | 24 347 | 19
| ТрансМ БО1 | 08.05.2024 18:50:01 | 99.1 | 0 | 0% | 99.1 | 99.09 | 98.86 | 99.21 | 99.07 | 182 | 180 300 | 48
| ТрансМ БО2 | 08.05.2024 18:50:01 | 101.34 | −0.41 | −0.40% | 101.75 | 101.52 | 101.03 | 101.81 | 101.4 | 2 533 | 2 568 460 | 321
| ТрансмхПБ4 | 08.05.2024 18:48:34 | 95.62 | +0.47 | +0.49% | 95.15 | 95.47 | 95.47 | 95.63 | 95.6 | 7 | 6 692 | 5
| ТрансмхПБ6 | 08.05.2024 18:45:29 | 88.73 | +0.11 | +0.12% | 88.62 | 89.63 | 88.73 | 89.63 | 89.26 | 273 | 243 689 | 9
| ТрансмхПБ7 | 08.05.2024 18:48:35 | 92.28 | +0.18 | +0.20% | 92.1 | 91.08 | 91.07 | 92.51 | 91.92 | 75 | 68 939 | 23
| Транснф ап | 08.05.2024 23:50:03 | 1 636 | −8 | −0.49% | 1 644 | 1 647.5 | 1 632.5 | 1 661 | 1 642.5 | 1 282 265 | 2 106 255 559 | 29 264
| ТрансФ1P01 | 08.05.2024 18:40:02 | N/A | | | 130 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P02 | 08.05.2024 18:50:00 | 97.11 | −1.84 | −1.86% | 98.95 | 97.6 | 97.11 | 98.49 | 97.93 | 9 | 8 814 | 4
| ТрансФ1P03 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P04 | 08.05.2024 18:48:41 | 88.35 | −0.04 | −0.05% | 88.39 | 88.04 | 88.04 | 88.39 | 88.3 | 256 | 226 048 | 21
| ТрансФ1P05 | 08.05.2024 18:50:00 | 99.01 | −11 | −10.00% | 110.01 | 99.01 | 99.01 | 99.01 | 99.01 | 1 | 990 | 1
| ТрансФ1P07 | 08.05.2024 18:50:01 | 97.69 | +0.37 | +0.38% | 97.32 | 97.32 | 97.32 | 97.95 | 97.72 | 2 019 | 1 972 977 | 86
| ТрансФ1P08 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФ1P09 | 08.05.2024 18:48:35 | 101.07 | +0.57 | +0.57% | 100.5 | 100.5 | 100.5 | 101.07 | 100.83 | 651 | 656 377 | 8
| ТрансФБО29 | 08.05.2024 18:50:00 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО30 | 08.05.2024 18:40:02 | N/A | | | 99.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО31 | 08.05.2024 18:40:02 | N/A | | | 110 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО37 | 08.05.2024 18:40:02 | N/A | | | 150 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО39 | 08.05.2024 18:50:00 | 96.98 | 0 | 0% | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | 2 | 1 940 | 1
| ТрансФБО40 | 08.05.2024 18:40:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТрансФБО41 | 08.05.2024 18:50:00 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТРДБ Б0-01 | 08.05.2024 18:48:35 | 100.34 | −0.25 | −0.25% | 100.59 | 100.5 | 100.1 | 100.5 | 100.24 | 201 | 201 488 | 41
| ТринфПерсп | 26.04.2024 18:50:04 | N/A | | | 730 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ТРК ао | 08.05.2024 18:50:02 | 0.984 | +0.004 | +0.41% | 0.98 | 0.98 | 0.978 | 1.02 | 0.996 | 1 930 000 | 1 921 000 | 135
| ТРК ап | 08.05.2024 18:48:33 | 0.501 | −0.001 | −0.20% | 0.502 | 0.502 | 0.501 | 0.511 | 0.506 | 1 850 000 | 935 960 | 96
| ТрнфБО1P13 | 08.05.2024 18:50:00 | 85.98 | +0.05 | +0.06% | 85.93 | 86.62 | 85.76 | 86.63 | 86.2 | 46 | 39 653 | 14
| ТрнфБО1P8 | 08.05.2024 18:50:00 | 91.92 | +0.23 | +0.25% | 91.69 | 91.7 | 91.55 | 92.31 | 91.86 | 296 | 271 909 | 55
| Удмурт2016 | 08.05.2024 18:48:41 | 94.9 | +0.19 | +0.20% | 94.71 | 94.95 | 94.66 | 94.95 | 94.75 | 48 | 45 480 | 13
| Ульоб34003 | 08.05.2024 18:50:00 | 88.05 | +0.01 | +0.01% | 88.04 | 88.02 | 87.8 | 88.23 | 87.92 | 3 532 | 931 635 | 71
| Ульоб34004 | 08.05.2024 18:50:01 | 90.05 | −0.2 | −0.22% | 90.25 | 89.96 | 89.9 | 90.14 | 90.02 | 287 | 129 172 | 21
| Ульоб34005 | 08.05.2024 18:48:35 | 91.86 | −0.04 | −0.04% | 91.9 | 91.57 | 91.55 | 92.08 | 91.73 | 139 | 127 510 | 28
| Ульоб34006 | 08.05.2024 18:48:35 | 99.4 | −0.01 | −0.01% | 99.41 | 99.44 | 99.1 | 99.45 | 99.31 | 1 362 | 1 352 543 | 152
| Ульоб34008 | 08.05.2024 18:50:02 | 102.35 | +0.15 | +0.15% | 102.2 | 102.29 | 102.2 | 102.39 | 102.26 | 27 411 | 28 030 703 | 165
| Ульоб35002 | 08.05.2024 18:50:00 | 87.75 | +0.11 | +0.13% | 87.64 | 87.64 | 87.53 | 87.79 | 87.74 | 278 | 243 911 | 29
| УльтраБО1 | 08.05.2024 18:50:01 | 98.1 | +0.1 | +0.10% | 98 | 98.09 | 97.84 | 98.1 | 98.06 | 197 | 193 185 | 36
| УльтраБО2 | 08.05.2024 18:50:01 | 100.39 | +0.11 | +0.11% | 100.28 | 100.31 | 100.25 | 100.4 | 100.36 | 410 | 411 461 | 52
| Ульян.об17 | 08.05.2024 18:50:00 | 96.38 | +0.15 | +0.16% | 96.23 | 96.31 | 96.13 | 96.42 | 96.31 | 277 | 106 709 | 19
| УниверИПИФ | 19.06.2020 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Унител БО1 | 08.05.2024 18:48:35 | 99.62 | −0.08 | −0.08% | 99.7 | 99.69 | 99.52 | 99.82 | 99.71 | 175 | 174 489 | 34
| УралСиб ао | 08.05.2024 18:50:02 | 0.275 | −0.0056 | −2.00% | 0.2806 | 0.281 | 0.2663 | 0.3 | 0.2819 | 687 000 000 | 193 670 702 | 8 547
| УралСт1Р01 | 08.05.2024 18:50:01 | 93.5 | +0.01 | +0.01% | 93.49 | 93.63 | 93.03 | 93.96 | 93.44 | 825 | 770 917 | 35
| УралСт1Р02 | 08.05.2024 18:50:01 | 93.9 | +0.48 | +0.51% | 93.42 | 93.7 | 92.89 | 94.2 | 93.82 | 3 486 | 3 270 727 | 625
| УралСт1Р03 | 08.05.2024 18:48:36 | 102.4998 | +2.4998 | +2.50% | 100 | 100 | 100 | 102.4998 | 99.9845 | 3 | 38 418 | 3
| УрКаПБО6P | 08.05.2024 18:50:00 | 93.73 | −0.01 | −0.01% | 93.74 | 93.78 | 93.51 | 94.35 | 93.62 | 1 960 | 1 834 899 | 85
| УрКузница | 08.05.2024 18:50:02 | 28 500 | −450 | −1.55% | 28 950 | 29 350 | 28 400 | 29 500 | 28 750 | 105 | 3 018 950 | 69
| УрожайБО02 | 08.05.2024 18:50:02 | 99.96 | +0.11 | +0.11% | 99.85 | 99.41 | 99.3 | 99.96 | 99.45 | 594 | 590 719 | 21
| УрожайБО03 | 08.05.2024 18:48:41 | 100.98 | +0.06 | +0.06% | 100.92 | 100.58 | 100.52 | 101.28 | 100.65 | 23 | 23 149 | 8
| ФабрФав1P1 | 08.05.2024 18:50:01 | 98.81 | +0.11 | +0.11% | 98.7 | 98.69 | 98.69 | 98.93 | 98.81 | 34 | 16 798 | 17
| ФабрФавБО1 | 08.05.2024 18:50:01 | 101.96 | +0.06 | +0.06% | 101.9 | 101.74 | 101.72 | 101.97 | 101.81 | 34 | 34 614 | 9
| Фармсинтез | 08.05.2024 18:50:02 | 4.97 | 0 | 0% | 4.97 | 4.99 | 4.97 | 5.01 | 4.98 | 2 631 600 | 13 102 621 | 1 003
| ФАРМФРД БО | 08.05.2024 18:50:01 | 102.21 | −0.24 | −0.23% | 102.45 | 102.44 | 101.3 | 102.56 | 102.31 | 1 581 | 1 617 523 | 235
| Феррони01 | 08.05.2024 18:50:02 | 102.9 | −1.08 | −1.04% | 103.98 | 104.49 | 100 | 104.64 | 102.89 | 1 693 | 1 741 876 | 329
| Феррони02 | 08.05.2024 18:45:50 | 98.22 | +0.2 | +0.20% | 98.02 | 98.11 | 97.45 | 98.61 | 98.02 | 601 | 471 262 | 101
| Феррони1P1 | 08.05.2024 18:50:02 | 89.67 | +0.05 | +0.06% | 89.62 | 89.63 | 88.56 | 89.9 | 89.37 | 1 197 | 1 016 284 | 198
| ФеррумБП1 | 08.05.2024 18:48:35 | 99.81 | −0.21 | −0.21% | 100.02 | 100.02 | 99.81 | 100.02 | 99.91 | 238 | 237 777 | 40
| Финанс-М 1 | 07.02.2024 18:48:23 | 44 | +7 | +18.92% | 37 | 26.38 | 26.38 | 44 | 35.19 | 2 | 704 | 2
| ФИНСИСТ 01 | 08.05.2024 18:48:35 | 92.9 | −0.09 | −0.10% | 92.99 | 92.72 | 92.7 | 93.06 | 92.91 | 1 161 | 1 078 649 | 207
| ФКОНС П02 | 30.09.2022 15:39:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФондКонс | 08.05.2024 23:50:02 | 83 | +0.1 | +0.12% | 82.9 | 82.9 | 82.9 | 83 | 83 | 4 017 | 333 367 | 84
| ФондПервый | 08.05.2024 23:50:02 | 226 | 0 | 0% | 226 | 225 | 225 | 226 | 225 | 83 | 18 688 | 26
| ФондПроф | 08.05.2024 23:50:02 | 193.6 | +0.8 | +0.41% | 192.8 | 192.6 | 192 | 195.8 | 194.8 | 13 626 | 2 654 407 | 149
| ФондсубEUR | 08.05.2024 18:50:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФондсубUSD | 08.05.2024 18:50:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФондСубРуб | 08.05.2024 18:45:01 | 7 800 | 0 | 0% | 7 800 | 7 800 | 7 800 | 7 800 | 7 800 | 49 | 382 200 | 2
| Фордевинд1 | 08.05.2024 18:50:02 | 100.93 | −0.17 | −0.17% | 101.1 | 100.99 | 100.66 | 101.08 | 100.88 | 712 | 488 405 | 54
| Фордевинд2 | 08.05.2024 18:48:41 | 94.4 | +0.25 | +0.27% | 94.15 | 94.17 | 94.08 | 94.51 | 94.34 | 792 | 747 186 | 85
| Фордевинд3 | 08.05.2024 18:50:02 | 93.26 | +0.06 | +0.06% | 93.2 | 93.07 | 93.02 | 93.29 | 93.14 | 667 | 621 238 | 89
| Фордевинд4 | 08.05.2024 18:48:41 | 95.42 | −0.07 | −0.07% | 95.49 | 95.55 | 95.05 | 95.55 | 95.33 | 492 | 469 039 | 66
| Фордевинд5 | 08.05.2024 18:50:02 | 100.1 | +0.03 | +0.03% | 100.07 | 100.09 | 100.05 | 100.17 | 100.08 | 10 185 | 10 193 441 | 788
| ФосАгро ао | 08.05.2024 23:50:03 | 6 534 | −6 | −0.09% | 6 540 | 6 560 | 6 530 | 6 568 | 6 544 | 27 759 | 181 655 442 | 6 013
| ФосАгро П1 | 08.05.2024 18:48:35 | 91.63 | +0.05 | +0.05% | 91.58 | 92.02 | 91.32 | 92.02 | 91.67 | 613 | 561 920 | 111
| ФосАЗО25-Д | 08.05.2024 23:50:01 | 99.85 | +0.8601 | +0.87% | 98.9899 | 99.88 | 99.0585 | 99.88 | 99.4851 | 1 075 | 97 452 994 | 24
| ФосАЗО28-Д | 08.05.2024 23:50:01 | 97.2 | +6.6427 | +7.34% | 90.5573 | 92.8999 | 90.75 | 97.2 | 91.3306 | 729 | 60 669 769 | 40
| ФПК 1P-03 | 08.05.2024 18:48:41 | 97.46 | −0.29 | −0.30% | 97.75 | 97.74 | 97.31 | 97.74 | 97.55 | 108 | 105 353 | 19
| ФПК 1P-05 | 08.05.2024 18:50:00 | 99.03 | −0.72 | −0.72% | 99.75 | 99.75 | 99.03 | 99.75 | 99.53 | 50 | 49 767 | 12
| ФПК 1P-07 | 08.05.2024 18:50:00 | 90 | −0.11 | −0.12% | 90.11 | 88.5 | 88.5 | 90 | 89.93 | 87 | 78 239 | 11
| ФСК РС Б2 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС Б3 | 08.05.2024 18:50:00 | 96.79 | −0.3 | −0.31% | 97.09 | 97.06 | 95.85 | 98.9 | 96.87 | 211 | 204 386 | 41
| ФСК РС Б4 | 08.05.2024 18:48:41 | 96.54 | −0.07 | −0.07% | 96.61 | 96.19 | 95.57 | 96.54 | 96.07 | 37 | 35 545 | 12
| ФСК РС Б5 | 08.05.2024 18:48:35 | N/A | | | 88.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС БО6 | 08.05.2024 18:40:03 | N/A | | | 88.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС БО7 | 08.05.2024 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р2 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р3 | 08.05.2024 18:40:03 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р4 | 08.05.2024 18:50:00 | 72.8 | −0.09 | −0.12% | 72.89 | 72.92 | 71.5 | 73.02 | 71.99 | 637 | 458 582 | 50
| ФСК РС1Р5 | 08.05.2024 18:48:34 | N/A | | | 92.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС1Р6 | 08.05.2024 18:50:01 | 89.34 | +0.34 | +0.38% | 89 | 89.34 | 89.34 | 89.34 | 89.34 | 6 | 5 360 | 2
| ФСК РС-21 | 08.05.2024 18:40:02 | N/A | | | 99.88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-22 | 08.05.2024 18:50:00 | 98.35 | 0 | 0% | 98.35 | 99.97 | 98.35 | 99.97 | 98.59 | 7 | 6 901 | 5
| ФСК РС-23 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-26 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-27 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-28 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-29 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-30 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-34 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-37 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФСК РС-38 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ФЭСАгро1Р1 | 08.05.2024 18:50:01 | 96.29 | +0.17 | +0.18% | 96.12 | 96.27 | 95.7 | 96.37 | 96.14 | 2 289 | 2 200 748 | 200
| ХабарКрай7 | 08.05.2024 18:50:00 | 94.5 | +0.31 | +0.33% | 94.19 | 94.09 | 94.03 | 94.5 | 94.27 | 66 | 37 332 | 9
| ХайТэк 01 | 08.05.2024 18:50:01 | 100.15 | −0.05 | −0.05% | 100.2 | 100 | 99.5 | 100.3 | 100.03 | 1 026 | 1 026 332 | 131
| ХайТэк 1P1 | 08.05.2024 18:50:01 | 94.26 | +0.03 | +0.03% | 94.23 | 94.04 | 94.02 | 94.27 | 94.16 | 1 143 | 1 076 201 | 178
| ХеджФондД1 | 08.05.2024 17:30:55 | N/A | | | 1 155.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ХеджФондД5 | 08.05.2024 17:30:55 | 1 449.6 | −19.4 | −1.32% | 1 469 | 1 449.6 | 1 449.6 | 1 449.6 | 1 449.6 | 690 | 1 000 224 | 1
| ХеджФондР5 | 08.05.2024 18:45:01 | 1 475.6 | +32 | +2.22% | 1 443.6 | 1 461.4 | 1 461.4 | 1 475.6 | 1 462.8 | 754 | 1 102 890 | 2
| ХеджФондЮ5 | 08.05.2024 17:30:55 | 1 265.8 | | | N/A | 1 265.8 | 1 265.8 | 1 265.8 | 1 265.8 | 790 | 999 982 | 1
| Химпром ап | 08.05.2024 18:50:02 | 31.54 | +0.06 | +0.19% | 31.48 | 31.48 | 31.48 | 31.64 | 31.58 | 20 400 | 644 420 | 49
| ХимТэк 1Р1 | 08.05.2024 18:50:01 | 96.13 | −0.14 | −0.15% | 96.27 | 96.35 | 95.88 | 96.38 | 96.14 | 217 | 166 900 | 48
| ХКФБ Т1-01 | 08.05.2024 18:50:01 | 97 | +0.601 | +0.62% | 96.399 | 97 | 96.9995 | 97.899 | 97.0061 | 402 | 35 534 779 | 28
| ХКФБанкБ04 | 08.05.2024 18:50:01 | 85.58 | +0.25 | +0.29% | 85.33 | 85.36 | 85.06 | 85.58 | 85.44 | 5 344 | 4 565 950 | 602
| ХКФБанкБ06 | 08.05.2024 18:48:34 | 97.85 | +0.09 | +0.09% | 97.76 | 97.65 | 97.62 | 97.86 | 97.77 | 52 | 50 840 | 21
| ХКФБанкБ07 | 08.05.2024 18:48:35 | 100.12 | −0.12 | −0.12% | 100.24 | 100.01 | 99.99 | 100.37 | 100.16 | 172 | 172 282 | 45
| ХКФинБ1P7 | 08.05.2024 18:50:01 | 99.5 | −1.5 | −1.49% | 101 | 99.5 | 99.5 | 99.5 | 99.5 | 473 | 352 976 | 2
| ХКФинБ1P8 | 08.05.2024 18:50:01 | 98.38 | +0.17 | +0.17% | 98.21 | 98.38 | 98.24 | 98.39 | 98.34 | 34 | 33 436 | 14
| ХМАО 11 | 08.05.2024 18:48:41 | 96.44 | +0.04 | +0.04% | 96.4 | 96.03 | 95.75 | 97.31 | 96.24 | 271 | 26 081 | 68
| ХРОМОС Б1 | 08.05.2024 18:50:02 | 99.6 | 0 | 0% | 99.6 | 99.6 | 99.5 | 99.6 | 99.58 | 1 066 | 1 061 512 | 98
| ХЭНДЕРСОН | 08.05.2024 18:50:02 | 784.3 | +6.8 | +0.87% | 777.5 | 777.5 | 777.5 | 787.5 | 782 | 38 720 | 30 279 657 | 6 051
| ХэндрснБ01 | 08.05.2024 18:50:01 | 97.59 | +0.4 | +0.41% | 97.19 | 97.05 | 97.05 | 98.64 | 97.86 | 3 514 | 2 063 297 | 358
| ЦентрИБ13 | 08.05.2024 18:50:02 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЦифрБро1П2 | 08.05.2024 18:48:35 | 94.48 | +2.4799 | +2.70% | 92.0001 | 94.4999 | 94.48 | 94.4999 | 94.2506 | 2 | 172 204 | 2
| ЦМТ ао | 08.05.2024 18:50:02 | 17.1 | +0.14 | +0.83% | 16.96 | 17.04 | 16.96 | 17.16 | 17.06 | 78 500 | 1 339 214 | 278
| ЦМТ ап | 08.05.2024 18:50:02 | 11.4 | 0 | 0% | 11.4 | 11.4 | 11.32 | 11.5 | 11.38 | 160 400 | 1 825 848 | 372
| ЦППК 1P-03 | 08.05.2024 18:50:01 | 98.45 | −0.01 | −0.01% | 98.46 | 98.41 | 98.33 | 98.46 | 98.43 | 2 585 | 2 544 294 | 122
| ЦППК П1Б1 | 08.05.2024 18:48:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЦР БО-01 | 08.05.2024 18:50:01 | 110.05 | −0.45 | −0.41% | 110.5 | 110.5 | 110 | 110.5 | 110.08 | 516 | 454 400 | 78
| ЦР БО-02 | 08.05.2024 18:50:01 | 102.38 | −0.53 | −0.52% | 102.91 | 103.13 | 102.23 | 103.98 | 102.81 | 294 | 272 023 | 56
| ЦР БО-03 | 08.05.2024 18:50:01 | 101.6 | +0.08 | +0.08% | 101.52 | 101.21 | 100.46 | 101.76 | 101.47 | 716 | 726 543 | 122
| Челяб35001 | 08.05.2024 18:50:00 | 87.62 | +0.4 | +0.46% | 87.22 | 87.24 | 87.24 | 88.66 | 87.63 | 14 | 9 814 | 9
| Челяб35002 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Челяб35003 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЧеркизБ1P4 | 08.05.2024 18:50:01 | 79.6 | −0.23 | −0.29% | 79.83 | 79.37 | 79.37 | 79.67 | 79.49 | 73 | 58 031 | 15
| ЧеркизБ1P5 | 08.05.2024 18:48:35 | 94.29 | −0.15 | −0.16% | 94.44 | 94.6 | 94 | 94.6 | 94.25 | 240 | 226 209 | 51
| ЧеркизБ1P6 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЧеркизГ-ао | 08.05.2024 18:50:02 | 4 953 | −56.5 | −1.13% | 5 009.5 | 5 019.5 | 4 942.5 | 5 025.5 | 4 981.5 | 7 399 | 36 858 953 | 1 708
| ЧЗПСН ао | 08.05.2024 18:50:02 | 6.268 | −0.024 | −0.38% | 6.292 | 6.29 | 6.26 | 6.328 | 6.282 | 588 900 | 3 699 624 | 415
| ЧЗПСНП БП2 | 08.05.2024 18:50:00 | 95.03 | +0.14 | +0.15% | 94.89 | 94.89 | 94.54 | 95.23 | 94.83 | 638 | 605 002 | 124
| ЧистПлан01 | 08.05.2024 18:48:35 | 99.29 | +0.49 | +0.50% | 98.8 | 98.97 | 98.76 | 99.3 | 99.16 | 500 | 495 790 | 77
| ЧКПЗ ао | 08.05.2024 18:50:02 | 28 300 | +350 | +1.25% | 27 950 | 28 450 | 28 250 | 28 650 | 28 400 | 68 | 1 931 250 | 46
| ЧМК ао | 08.05.2024 18:50:02 | 8 605 | −35 | −0.41% | 8 640 | 8 660 | 8 600 | 8 660 | 8 630 | 175 | 1 509 945 | 67
| ЧТПЗ 1P4 | 08.05.2024 18:48:41 | 91.63 | +0.01 | +0.01% | 91.62 | 91.62 | 91.62 | 91.63 | 91.62 | 7 | 6 414 | 5
| ЧТПЗЗО2024 | 08.05.2024 23:50:01 | 99.7 | +0.9 | +0.91% | 98.8 | 98.8 | 98.8 | 99.7 | 99.4081 | 37 | 3 351 599 | 3
| Шевченк1Р2 | 08.05.2024 18:48:41 | 97.5 | +0.16 | +0.16% | 97.34 | 97.5 | 97.13 | 97.78 | 97.53 | 328 | 319 889 | 56
| Шевченк1Р3 | 08.05.2024 18:50:02 | 88.3 | +0.83 | +0.95% | 87.47 | 87.89 | 87.88 | 88.99 | 88.39 | 639 | 564 840 | 41
| Шевченк1Р4 | 08.05.2024 18:50:02 | 75.23 | −0.05 | −0.07% | 75.28 | 75.31 | 75.2 | 75.78 | 75.52 | 183 | 138 195 | 50
| ЭконЛиз1Р4 | 08.05.2024 18:48:35 | 94.35 | +0.05 | +0.05% | 94.3 | 94.93 | 93.78 | 94.93 | 94.49 | 10 | 9 449 | 9
| ЭконЛиз1Р5 | 08.05.2024 18:48:35 | 96.3 | +0.01 | +0.01% | 96.29 | 96.3 | 95.98 | 96.3 | 96.26 | 162 | 155 937 | 52
| ЭконЛиз1Р6 | 08.05.2024 18:50:01 | 99.6 | −0.08 | −0.08% | 99.68 | 99.35 | 98.91 | 99.75 | 99.32 | 471 | 467 787 | 99
| ЭконЛиз1Р7 | 08.05.2024 18:50:01 | 100.01 | −0.02 | −0.02% | 100.03 | 100.03 | 99.85 | 100.03 | 100 | 468 | 468 009 | 76
| Экспо1П01 | 08.05.2024 18:48:35 | 97.44 | +0.14 | +0.14% | 97.3 | 97.3 | 97.3 | 97.45 | 97.39 | 2 686 | 2 615 883 | 95
| ЭЛ5Энер ао | 08.05.2024 23:50:03 | 0.6304 | +0.0002 | +0.03% | 0.6302 | 0.6308 | 0.6266 | 0.6332 | 0.6298 | 67 174 000 | 42 310 306 | 1 793
| ЭлАп БО-01 | 08.05.2024 18:50:01 | 99.05 | −0.09 | −0.09% | 99.14 | 99.14 | 98.98 | 99.16 | 99.07 | 138 | 136 712 | 46
| ЭлАп БО-02 | 08.05.2024 18:48:35 | 99.93 | +0.22 | +0.22% | 99.71 | 99.73 | 99.73 | 99.93 | 99.83 | 6 | 5 990 | 2
| Электрцинк | 20.12.2023 18:50:02 | 253.5 | +1.5 | +0.60% | 252 | 241 | 233 | 276.5 | 252.5 | 135 619 | 34 227 057 | 3 958
| ЭлемЛиз1P4 | 08.05.2024 18:50:01 | 81.01 | −16.99 | −17.34% | 98 | 81.01 | 81.01 | 81.01 | 81.01 | 1 | 496 | 1
| ЭлемЛиз1P5 | 08.05.2024 18:48:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЭлемЛиз1P6 | 08.05.2024 18:50:01 | 99.57 | −0.1 | −0.10% | 99.67 | 99.85 | 99.49 | 99.85 | 99.55 | 527 | 437 429 | 83
| ЭлемЛиз1P7 | 08.05.2024 18:50:01 | 99.85 | −0.16 | −0.16% | 100.01 | 99.96 | 99.75 | 100.05 | 99.84 | 2 494 | 2 489 966 | 100
| ЭлемЛиз1P8 | 08.05.2024 18:50:02 | 99.85 | −0.05 | −0.05% | 99.9 | 99.89 | 99.75 | 99.9 | 99.83 | 10 838 | 10 820 046 | 169
| ЭЛРЕШ 1Р1 | 08.05.2024 18:50:01 | 92.77 | +0.09 | +0.10% | 92.68 | 92.35 | 92.33 | 92.94 | 92.63 | 219 | 202 860 | 35
| ЭлщитСтБП2 | 08.05.2024 18:50:00 | 95.11 | −0.16 | −0.17% | 95.27 | 95.07 | 94.77 | 95.11 | 94.91 | 186 | 176 528 | 41
| ЭН+ГРУП ао | 08.05.2024 23:50:03 | 469.5 | +4.9 | +1.05% | 464.6 | 466.2 | 462.9 | 469.95 | 467.5 | 196 162 | 91 705 868 | 4 655
| ЭнергияРКК | 08.05.2024 18:50:02 | 27 470 | −670 | −2.38% | 28 140 | 28 230 | 27 440 | 28 490 | 27 770 | 694 | 19 271 280 | 505
| ЭНИКА 1Р01 | 08.05.2024 18:50:00 | 97.49 | +0.28 | +0.29% | 97.21 | 97.55 | 97.49 | 97.55 | 97.52 | 9 | 8 777 | 3
| ЭНИКА 1Р02 | 08.05.2024 18:48:35 | 95.4 | −0.14 | −0.15% | 95.54 | 95.48 | 95.34 | 95.5 | 95.47 | 154 | 95 568 | 26
| ЭНИКА 1Р03 | 08.05.2024 18:50:01 | 95.8 | −0.07 | −0.07% | 95.87 | 95.68 | 95.68 | 95.87 | 95.8 | 245 | 211 233 | 45
| ЭНИКА 1Р04 | 08.05.2024 18:50:01 | 96.98 | −0.06 | −0.06% | 97.04 | 97.32 | 96.52 | 97.32 | 96.87 | 851 | 824 332 | 73
| ЭсЭфАй ао | 08.05.2024 18:50:02 | 1 505.6 | −2 | −0.13% | 1 507.6 | 1 509 | 1 480 | 1 525 | 1 504.8 | 156 971 | 236 206 060 | 8 472
| ЭталонФин1 | 08.05.2024 18:50:01 | 95.4 | −0.29 | −0.30% | 95.69 | 95.7 | 95.29 | 95.7 | 95.43 | 6 035 | 5 759 445 | 516
| ЭталФинП03 | 08.05.2024 18:50:01 | 91.1 | +0.1 | +0.11% | 91 | 91.16 | 90.83 | 91.2 | 91.05 | 3 251 | 2 960 059 | 333
| ЭТС 1Р04 | 08.05.2024 18:50:01 | 95.33 | +0.23 | +0.24% | 95.1 | 95.43 | 95.21 | 95.46 | 95.34 | 581 | 294 135 | 62
| ЭТС 1Р05 | 08.05.2024 18:50:01 | 101 | −0.18 | −0.18% | 101.18 | 101.3 | 100.81 | 101.46 | 101.12 | 822 | 831 202 | 99
| Эфферон01 | 08.05.2024 18:48:35 | 90.65 | −0.28 | −0.31% | 90.93 | 90.75 | 90.53 | 90.97 | 90.67 | 258 | 233 922 | 79
| ЮАИЗ 1-002 | 08.05.2024 18:50:00 | N/A | | | 99.88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| Ювелит 1P1 | 08.05.2024 18:50:01 | 96.4 | 0 | 0% | 96.4 | 96.51 | 96.24 | 96.51 | 96.44 | 1 123 | 1 083 029 | 112
| ЮГК | 08.05.2024 18:50:02 | 0.9594 | +0.0195 | +2.07% | 0.9399 | 0.944 | 0.9358 | 0.965 | 0.956 | 738 095 000 | 705 650 350 | 24 655
| ЮГК 1P1 | 08.05.2024 18:48:35 | N/A | | | 100.0404 | N/A | N/A | N/A | 99.166 | 0 | 0 | 0
| ЮГК 1P2 | 08.05.2024 18:48:35 | N/A | | | 99 | N/A | N/A | N/A | 99.65 | 0 | 0 | 0
| ЮГК 1P3 | 08.05.2024 18:50:01 | 92.88 | −0.24 | −0.26% | 93.12 | 93.18 | 92.63 | 93.18 | 92.89 | 478 | 444 030 | 123
| ЮжКузб. ао | 08.05.2024 18:50:02 | 1 650 | −8 | −0.48% | 1 658 | 1 678 | 1 650 | 1 684 | 1 660 | 246 | 408 586 | 46
| ЮниМетр01 | 08.05.2024 18:50:02 | 89.88 | +0.1 | +0.11% | 89.78 | 89.79 | 89.75 | 94.54 | 90.13 | 89 | 80 218 | 22
| Юнипро ао | 08.05.2024 23:50:03 | 2.209 | −0.025 | −1.12% | 2.234 | 2.235 | 2.2 | 2.24 | 2.217 | 115 851 000 | 256 850 476 | 6 428
| ЮниСКап02К | 08.05.2024 18:40:03 | N/A | | | 83.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| ЮТэйр ао | 08.05.2024 18:50:02 | 20.83 | +3.53 | +20.40% | 17.3 | 17.12 | 17.12 | 21 | 19.23 | 8 089 300 | 155 565 985 | 10 487
| ЮУНК ао | 08.05.2024 18:50:02 | 7 800 | −50 | −0.64% | 7 850 | 7 860 | 7 760 | 7 890 | 7 820 | 350 | 2 737 580 | 170
| Яковлев-3 | 08.05.2024 23:50:03 | 71.35 | −1.05 | −1.45% | 72.4 | 72.65 | 70.2 | 73.9 | 72 | 4 186 300 | 301 431 005 | 8 258
| Якут-09 об | 08.05.2024 18:50:00 | 100.52 | +0.52 | +0.52% | 100 | 100.95 | 99.81 | 101.3 | 100.04 | 2 828 | 707 272 | 54
| Якут-10 об | 08.05.2024 18:45:54 | 95.89 | −0.11 | −0.11% | 96 | 95.9 | 95.65 | 95.9 | 95.86 | 31 | 11 887 | 10
| Якут-11 об | 08.05.2024 18:50:00 | 95.84 | +0.01 | +0.01% | 95.83 | 95.98 | 95.56 | 95.98 | 95.79 | 81 | 31 036 | 55
| Якут-12 об | 08.05.2024 18:50:00 | 94.11 | +0.02 | +0.02% | 94.09 | 94.12 | 94.11 | 94.12 | 94.12 | 3 | 1 694 | 2
| Якут-13 об | 08.05.2024 18:50:00 | 90.74 | 0 | 0% | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | 7 | 4 446 | 4
| Якут-35014 | 08.05.2024 18:48:34 | 87.21 | −0.63 | −0.72% | 87.84 | 87.06 | 87.06 | 87.21 | 87.08 | 8 | 4 180 | 4
| Якут-35015 | 08.05.2024 18:48:35 | 86.14 | +0.05 | +0.06% | 86.09 | 86.09 | 85.32 | 86.67 | 86.03 | 52 | 35 788 | 19
| Якутскэн-п | 08.05.2024 18:50:02 | 0.577 | 0 | 0% | 0.577 | 0.576 | 0.574 | 0.577 | 0.576 | 140 000 | 80 580 | 10
| Якутскэнрг | 08.05.2024 18:50:02 | 0.756 | −0.005 | −0.66% | 0.761 | 0.761 | 0.756 | 0.764 | 0.76 | 1 330 000 | 1 010 180 | 48
| ЯНАО2017-2 | 08.05.2024 18:48:41 | 4 149.16 | −48.99 | −1.17% | 4 198.15 | 4 149.16 | 4 149.16 | 4 149.16 | 4 149.16 | 2 | 16 597 | 1
| ЯрОбл 2017 | 08.05.2024 18:50:00 | 92.2 | +0.29 | +0.32% | 91.91 | 92.18 | 92.18 | 92.2 | 92.19 | 8 | 6 453 | 5
| ЯрОбл35016 | 08.05.2024 18:48:41 | 94.35 | −0.53 | −0.56% | 94.88 | 94.89 | 93.99 | 94.89 | 94.53 | 12 | 6 239 | 9
| ЯрОбл35017 | 08.05.2024 18:50:00 | 96.48 | +0.26 | +0.27% | 96.22 | 96.33 | 96.2 | 96.67 | 96.44 | 111 | 42 818 | 25
| ЯрОбл35018 | 08.05.2024 18:50:00 | 86.74 | −0.03 | −0.03% | 86.77 | 86.65 | 86.62 | 86.79 | 86.68 | 22 | 7 628 | 11
| ЯТЭК 1P-2 | 08.05.2024 18:48:35 | 95.15 | −0.12 | −0.13% | 95.27 | 95.28 | 94.59 | 95.28 | 94.79 | 2 566 | 1 459 351 | 120
| ЯТЭК 1P-3 | 08.05.2024 18:50:01 | 99.51 | +0.12 | +0.12% | 99.39 | 99.59 | 99.49 | 99.68 | 99.56 | 2 732 | 2 719 880 | 140
| ЯТЭК ао | 08.05.2024 18:50:02 | 94.35 | −0.45 | −0.47% | 94.8 | 95.25 | 93.25 | 95.25 | 94.1 | 63 460 | 5 973 009 | 557
| 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.
|