Архив итогов торгов по рынку
<<Предыдущий день | ||||||||||
| ||||||||||
|
Значения коэффициентов корреляции, "бета", "дельта" и теоретические цены опционов
Код контракта | Дата исполнения | Средне- взвешенная цена за лот | Цена первой сделки | Макс. цена сделки | Мин. цена сделки | Цена последней сделки | Изменение | Объем последней сделки, контр. | Число сделок | Объем торгов | Объем открытых позиций | ||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
руб. | контр. | руб. | кол-во | ||||||||||
AED-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 285 872 | 48 |
AED-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AED-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 517 960 | 20 |
AED-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 263 240 | 10 |
AFKS-6.24 | 21.06.2024 | 25754 | 25957 | 26100 | 25499 | 25911 | -0,04 % | 1 | 997 | 70 337 486 | 2 731 | 245 505 624 | 9 464 |
AFKS-9.24 | 20.09.2024 | 26192 | 26332 | 26519 | 25841 | 26100 | +0,93 % | 1 | 41 | 1 312 546 | 50 | 19 857 124 | 764 |
AFLT-12.24 | 20.12.2024 | 5602 | 5598,0 | 5621,0 | 5522,0 | 5522,0 | +0,86 % | 1 | 6 | 72 830 | 13 | 16 578 300 | 3 028 |
AFLT-6.24 | 21.06.2024 | 5060 | 5026,0 | 5117,0 | 5010,0 | 5090,0 | +1,09 % | 2 | 1 510 | 63 112 496 | 12 473 | 258 026 904 | 51 318 |
AFLT-9.24 | 20.09.2024 | 5254 | 5219,0 | 5287,0 | 5199,0 | 5287,0 | +1,54 % | 3 | 94 | 1 155 850 | 220 | 20 212 136 | 3 878 |
ALRS-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 441 450 | 54 |
ALRS-6.24 | 21.06.2024 | 7651 | 7629,0 | 7682,0 | 7608,0 | 7682,0 | +0,7 % | 8 | 857 | 26 249 056 | 3 431 | 876 841 240 | 114 860 |
ALRS-9.24 | 20.09.2024 | 7855 | 7818,0 | 7865,0 | 7818,0 | 7865,0 | -0,27 % | 3 | 17 | 369 117 | 47 | 27 527 504 | 3 496 |
AMD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 1 020 684 | 42 |
AMD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 50 410 | 2 |
ASTR-6.24 | 21.06.2024 | 611 | 605,00 | 634,00 | 595,00 | 624,00 | +3,31 % | 1 | 3 498 | 92 308 888 | 177 006 | 69 302 790 | 114 930 |
ASTR-9.24 | 20.09.2024 | 647 | 634,00 | 666,00 | 630,00 | 662,00 | +4,09 % | 3 | 158 | 732 923 | 1 133 | 3 050 586 | 4 774 |
AUDU-6.24 | 20.06.2024 | 0,64 | 0,64300 | 0,64300 | 0,64240 | 0,64240 | -0,5 % | 1 | 2 | 180 022,29 | 3 | 841 888,72 | 14 |
AUDU-9.24 | 19.09.2024 | 0,66 | 0,66230 | 0,66230 | 0,66230 | 0,66230 | -1,52 % | 1 | 1 | 61 562,03 | 1 | 499 734,43 | 8 |
BANE-12.24 | 20.12.2024 | 3225 | 3111,0 | 3300,0 | 3111,0 | 3290,0 | +6,1 % | 1 | 5 | 29 021 | 9 | 1 327 228 | 428 |
BANE-3.25 | 21.03.2025 | 3365 | 3369,0 | 3369,0 | 3360,0 | 3360,0 | +3,04 % | 1 | 2 | 6 729 | 2 | 123 918 | 38 |
BANE-6.24 | 21.06.2024 | 3386 | 3366,0 | 3414,0 | 3339,0 | 3399,0 | +1,22 % | 4 | 381 | 16 669 400 | 4 923 | 190 212 046 | 56 426 |
BANE-9.24 | 20.09.2024 | 3154 | 3100,0 | 3190,0 | 3100,0 | 3190,0 | +2,84 % | 8 | 23 | 343 783 | 109 | 5 763 516 | 1 858 |
BELU-12.24 | 20.12.2024 | 6269 | 6269,0 | 6269,0 | 6269,0 | 6269,0 | - | 1 | 1 | 6 269 | 1 | 398 350 | 62 |
BELU-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 242 856 | 36 |
BELU-6.24 | 21.06.2024 | 6137 | 6090,0 | 6167,0 | 6090,0 | 6135,0 | +0,08 % | 1 | 66 | 2 694 160 | 439 | 46 453 014 | 7 614 |
BELU-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 098 810 | 174 |
BR-1.25 | 03.01.2025 | 88,11 | 87,720 | 88,700 | 87,720 | 87,920 | -0,5 % | 1 | 3 | 246 565,25 | 3 | 6 593 479,75 | 80 |
BR-10.24 | 01.10.2024 | 87 | 86,900 | 88,670 | 86,070 | 86,580 | -0,25 % | 1 | 24 | 2 921 239,49 | 36 | 79 829 906,88 | 986 |
BR-11.24 | 01.11.2024 | 86,59 | 86,800 | 87,000 | 86,000 | 86,000 | -0,92 % | 1 | 32 | 2 746 002,24 | 34 | 45 663 354,44 | 564 |
BR-12.24 | 02.12.2024 | 87,66 | 87,790 | 87,790 | 87,330 | 87,330 | -0,32 % | 1 | 7 | 572 368,29 | 7 | 11 604 087,83 | 142 |
BR-2.25 | 03.02.2025 | 88,54 | 88,640 | 88,640 | 88,440 | 88,440 | -0,12 % | 1 | 2 | 165 172,79 | 2 | 5 946 891,9 | 72 |
BR-3.25 | 03.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 815 669,41 | 22 |
BR-4.25 | 01.04.2025 | - | - | - | - | - | - | - | - | - | - | 3 233 629,47 | 38 |
BR-5.24 | 02.05.2024 | 87,47 | 87,250 | 88,900 | 86,400 | 87,330 | +0,12 % | 1 | 81 736 | 28 548 715 699,88 | 349 924 | 21 008 860 885,94 | 258 272 |
BR-6.24 | 03.06.2024 | 87,18 | 87,000 | 88,550 | 86,140 | 86,930 | -0,05 % | 1 | 16 628 | 2 534 809 535,2 | 31 174 | 5 014 617 539,82 | 61 830 |
BR-7.24 | 01.07.2024 | 87,16 | 87,070 | 88,650 | 86,230 | 87,000 | -0,09 % | 1 | 635 | 66 097 834,27 | 813 | 221 093 270,39 | 2 722 |
BR-8.24 | 01.08.2024 | 87,15 | 87,130 | 88,700 | 86,140 | 87,000 | -0,29 % | 1 | 167 | 16 014 251,6 | 197 | 109 341 325,31 | 1 344 |
BR-9.24 | 02.09.2024 | 86,59 | 86,630 | 88,270 | 85,710 | 86,370 | -0,38 % | 1 | 85 | 7 834 215,79 | 97 | 106 910 296,79 | 1 322 |
BSPB-12.24 | 20.12.2024 | 2958 | 2941,0 | 2961,0 | 2931,0 | 2960,0 | +0,3 % | 1 | 10 | 130 169 | 44 | 1 640 756 | 556 |
BSPB-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 104 544 | 32 |
BSPB-6.24 | 21.06.2024 | 3177 | 3142,0 | 3198,0 | 3142,0 | 3176,0 | +1,11 % | 1 | 106 | 2 942 191 | 926 | 48 465 630 | 15 430 |
BSPB-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 186 282 | 686 |
BYN-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 33 804 | 4 |
CBOM-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
CBOM-6.24 | 21.06.2024 | 7757 | 7765,0 | 7765,0 | 7748,0 | 7748,0 | -0,22 % | 1 | 2 | 15 513 | 2 | 2 411 800 | 310 |
CBOM-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 260 384 | 32 |
CHMF-6.24 | 21.06.2024 | 173645 | 175473 | 175650 | 172045 | 172945 | -1,56 % | 1 | 271 | 68 763 562 | 396 | 285 663 532 | 1 628 |
CHMF-9.24 | 20.09.2024 | 177282 | 179172 | 179390 | 176295 | 177413 | -0,89 % | 1 | 87 | 20 210 099 | 114 | 47 974 412 | 268 |
CNI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 172 620 | 18 |
CNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CNY-12.24 | 19.12.2024 | 13,66 | 13,730 | 13,738 | 13,610 | 13,629 | -0,88 % | 1 | 84 | 6 514 570 | 477 | 97 817 500 | 7 114 |
CNY-3.25 | 20.03.2025 | 14,02 | 14,060 | 14,060 | 13,997 | 13,997 | -0,49 % | 1 | 4 | 56 100 | 4 | 25 170 980 | 1 790 |
CNY-6.24 | 20.06.2024 | 13,06 | 13,127 | 13,139 | 12,995 | 13,032 | -0,72 % | 21 | 66 482 | 33 887 786 820 | 2 595 544 | 412 529 853 830 | 31 421 270 |
CNY-6.25 | 19.06.2025 | 14,26 | 14,255 | 14,255 | 14,255 | 14,255 | +0,18 % | 1 | 1 | 14 260 | 1 | 6 307 340 | 442 |
CNY-9.24 | 19.09.2024 | 13,38 | 13,432 | 13,443 | 13,301 | 13,340 | -0,7 % | 1 | 2 017 | 145 258 010 | 10 858 | 3 029 946 488 | 225 476 |
CNY-9.25 | 18.09.2025 | 14,73 | 14,728 | 14,728 | 14,728 | 14,728 | - | 3 | 1 | 44 180 | 3 | 2 444 848 | 166 |
CNYRUBF | 01.01.2100 | 12,89 | 12,946 | 12,961 | 12,815 | 12,851 | -0,7 % | 50 | 9 116 | 8 202 954 840 | 636 238 | 44 224 272 120 | 3 420 284 |
Co-5.24 | 14.05.2024 | 9929 | 9938,0 | 9939,0 | 9910,0 | 9910,0 | 0 % | 1 | 3 | 277 840,63 | 3 | 3 327 875,34 | 36 |
Co-6.24 | 18.06.2024 | 10000 | 10000 | 10000 | 10000 | 10000 | +0,91 % | 1 | 1 | 93 275,8 | 1 | 9 058 759,14 | 98 |
Co-7.24 | 16.07.2024 | 9737 | 9737,0 | 9737,0 | 9737,0 | 9737,0 | -2,65 % | 1 | 1 | 90 822,65 | 1 | 374 688,89 | 4 |
DAX-12.24 | 20.12.2024 | 14130 | 14594 | 14594 | 13740 | 14495 | -0,68 % | 1 | 10 | 140 359,1 | 10 | 1 333 222,18 | 92 |
DAX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 173 934,31 | 12 |
DAX-6.24 | 21.06.2024 | 14662 | 14723 | 14786 | 14588 | 14682 | -0,28 % | 2 | 362 | 43 093 698,22 | 2 959 | 563 321 291,98 | 38 516 |
DAX-9.24 | 20.09.2024 | 14335 | 14155 | 14591 | 14001 | 14591 | +1,68 % | 1 | 12 | 185 113,13 | 13 | 3 653 621,68 | 252 |
DJ30-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.24 | 21.06.2024 | 379,2 | 381,80 | 381,80 | 378,10 | 381,40 | -0,24 % | 1 | 77 | 13 336 266,07 | 377 | 41 650 107,18 | 1 168 |
DJ30-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ED-12.24 | 19.12.2024 | 1,06 | 1,0657 | 1,0657 | 1,0657 | 1,0657 | - | 2 | 1 | 198 677,45 | 2 | 983 873,14 | 10 |
ED-6.24 | 20.06.2024 | 1,06 | 1,0633 | 1,0659 | 1,0607 | 1,0648 | +0,12 % | 1 | 6 269 | 5 818 532 278,15 | 58 636 | 124 489 946 221,57 | 1 255 072 |
ED-9.24 | 19.09.2024 | 1,06 | 1,0587 | 1,0610 | 1,0562 | 1,0604 | +0,19 % | 1 | 952 | 140 127 301,58 | 1 418 | 1 515 004 795,73 | 15 346 |
EURRUBF | 01.01.2100 | 99,72 | 100,07 | 100,21 | 99,260 | 99,460 | -0,58 % | 15 | 1 847 | 549 460 840 | 5 510 | 4 599 540 000 | 46 000 |
Eu-12.24 | 19.12.2024 | 105296 | 105306 | 105306 | 105250 | 105250 | -0,24 % | 1 | 18 | 2 421 812 | 23 | 25 109 000 | 238 |
Eu-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 6 924 800 | 64 |
Eu-6.24 | 20.06.2024 | 100864 | 101336 | 101428 | 100458 | 100741 | -0,53 % | 7 | 17 744 | 5 451 303 619 | 54 047 | 199 605 218 868 | 1 970 884 |
Eu-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 1 763 520 | 16 |
Eu-9.24 | 19.09.2024 | 102607 | 102952 | 103159 | 102344 | 102508 | -0,42 % | 1 | 2 365 | 685 238 857 | 6 679 | 11 683 974 848 | 113 516 |
Eu-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.24 | 21.06.2024 | 12593 | 12571 | 12980 | 12506 | 12629 | +0,51 % | 10 | 384 | 17 215 304 | 1 367 | 116 138 560 | 9 232 |
FEES-9.24 | 20.09.2024 | 13200 | 13199 | 13200 | 13199 | 13200 | +0,61 % | 1 | 3 | 39 599 | 3 | 2 489 000 | 190 |
FLOT-12.24 | 20.12.2024 | 14400 | 14400 | 14400 | 14399 | 14400 | - | 1 | 4 | 57 599 | 4 | 1 843 072 | 128 |
FLOT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-6.24 | 21.06.2024 | 14057 | 14086 | 14180 | 13914 | 14158 | +0,8 % | 1 | 383 | 17 205 221 | 1 224 | 245 703 230 | 17 494 |
FLOT-9.24 | 20.09.2024 | 13679 | 13554 | 13726 | 13554 | 13726 | +0,96 % | 9 | 9 | 232 436 | 17 | 17 201 142 | 1 266 |
FNI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 442 840 | 40 |
FNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
GAZR-12.24 | 20.12.2024 | 17664 | 17705 | 17771 | 17530 | 17618 | +0,05 % | 2 | 56 | 1 201 176 | 68 | 48 107 788 | 2 732 |
GAZR-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 5 572 280 | 280 |
GAZR-3.25 | 21.03.2025 | 18600 | 18599 | 18629 | 18580 | 18602 | +0,16 % | 1 | 10 | 371 995 | 20 | 15 674 768 | 844 |
GAZR-3.26 | 20.03.2026 | 21101 | 21101 | 21101 | 21101 | 21101 | - | 1 | 2 | 42 202 | 2 | 2 266 704 | 108 |
GAZR-6.24 | 21.06.2024 | 17137 | 17073 | 17308 | 16968 | 17224 | +0,88 % | 3 | 25 347 | 1 667 836 122 | 97 324 | 8 564 821 936 | 501 512 |
GAZR-6.25 | 20.06.2025 | 19193 | 19193 | 19193 | 19193 | 19193 | - | 1 | 1 | 19 193 | 1 | 3 754 184 | 196 |
GAZR-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 3 854 928 | 176 |
GAZR-9.24 | 20.09.2024 | 16754 | 16710 | 16853 | 16636 | 16814 | +0,59 % | 1 | 400 | 16 100 616 | 961 | 416 370 650 | 24 910 |
GAZR-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 5 338 440 | 270 |
GBPU-6.24 | 20.06.2024 | 1,25 | 1,2453 | 1,2468 | 1,2453 | 1,2468 | -0,09 % | 1 | 4 | 582 040,99 | 5 | 10 471 700,96 | 90 |
GBPU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 232 667,16 | 2 |
GL-12.24 | 19.12.2024 | 7836,2 | 7770,9 | 7961,5 | 7680,6 | 7839,9 | +0,37 % | 1 | 65 | 885 487,3 | 113 | 20 292 978 | 2 598 |
GL-3.25 | 20.03.2025 | 8221 | 8205,0 | 8315,0 | 8150,0 | 8150,0 | -0,65 % | 1 | 23 | 238 409,9 | 29 | 3 954 328 | 482 |
GL-6.24 | 20.06.2024 | 7312,7 | 7332,4 | 7376,8 | 7267,8 | 7279,8 | -0,74 % | 5 | 1 712 | 85 814 546,7 | 11 735 | 1 293 592 849,2 | 176 186 |
GL-9.24 | 19.09.2024 | 7517 | 7548,5 | 7566,7 | 7480,0 | 7496,0 | -0,6 % | 2 | 97 | 1 601 114,7 | 213 | 57 101 209,2 | 7 572 |
GLDRUBF | 01.01.2100 | 7160 | 7162,9 | 7212,9 | 7103,5 | 7111,0 | -0,73 % | 5 | 3 334 | 305 013 870 | 42 600 | 4 094 362 580,4 | 572 142 |
GMKN-12.24 | 20.12.2024 | 1759 | 1773,0 | 1788,0 | 1749,0 | 1749,0 | -0,34 % | 31 | 10 | 93 243 | 53 | 2 272 264 | 1 294 |
GMKN-9.24 | 20.09.2024 | 1698 | 1698,0 | 1709,0 | 1680,0 | 1696,0 | -0,12 % | 3 | 369 | 13 088 304 | 7 708 | 464 580 902 | 273 766 |
GOLD-12.24 | 20.12.2024 | 2467,2 | 2470,0 | 2471,1 | 2461,1 | 2471,1 | +0,25 % | 1 | 37 | 9 435 285,57 | 41 | 423 981 417,87 | 1 844 |
GOLD-3.25 | 21.03.2025 | 2492,6 | 2499,5 | 2501,8 | 2465,1 | 2496,1 | +0,42 % | 1 | 18 | 4 184 977,34 | 18 | 157 921 899,05 | 680 |
GOLD-6.24 | 21.06.2024 | 2412,1 | 2410,8 | 2420,8 | 2405,0 | 2409,4 | -0,05 % | 2 | 39 809 | 38 356 834 880,42 | 170 485 | 91 227 407 205,35 | 405 874 |
GOLD-9.24 | 20.09.2024 | 2441,1 | 2440,0 | 2449,8 | 2435,7 | 2439,5 | -0,01 % | 1 | 2 128 | 730 003 087,68 | 3 206 | 11 708 473 262,77 | 51 468 |
HANG-12.24 | 20.12.2024 | 18770 | 18605 | 18900 | 18605 | 18899 | -0,27 % | 1 | 7 | 42 920,3 | 19 | 2 896 403,28 | 1 270 |
HANG-3.25 | 21.03.2025 | 19700 | 19700 | 19700 | 19700 | 19700 | +0,51 % | 1 | 3 | 9 483,58 | 4 | 75 389,17 | 34 |
HANG-6.24 | 21.06.2024 | 16753 | 16899 | 16907 | 16615 | 16797 | -0,52 % | 1 | 956 | 63 785 357,99 | 31 636 | 1 466 326 334,5 | 720 682 |
HANG-9.24 | 20.09.2024 | 17574 | 17785 | 17785 | 17500 | 17600 | -1,1 % | 2 | 39 | 471 659,35 | 223 | 36 014 090,02 | 16 820 |
HKD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 51 360 | 4 |
HKD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 52 380 | 4 |
HKD-6.24 | 20.06.2024 | 11,92 | 12,018 | 12,018 | 11,853 | 11,889 | -0,19 % | 1 | 327 | 24 484 090 | 2 054 | 77 332 704 | 6 492 |
HKD-9.24 | 19.09.2024 | 12,42 | 12,424 | 12,424 | 12,424 | 12,424 | +0,64 % | 1 | 1 | 12 420 | 1 | 4 024 470 | 326 |
HOME-12.24 | 18.12.2024 | - | - | - | - | - | - | - | - | - | - | 375 240 | 12 |
HOME-6.24 | 19.06.2024 | 30080 | 30090 | 30200 | 30070 | 30200 | -0,3 % | 1 | 5 | 330 930 | 11 | 24 184 320 | 804 |
HOME-9.24 | 18.09.2024 | 30580 | 30740 | 30740 | 30300 | 30700 | +1,35 % | 1 | 3 | 91 740 | 3 | 4 044 480 | 132 |
HYDR-6.24 | 21.06.2024 | 7582 | 7599,0 | 7599,0 | 7566,0 | 7592,0 | -0,25 % | 2 | 92 | 2 039 531 | 269 | 135 774 996 | 17 844 |
HYDR-9.24 | 20.09.2024 | 7437 | 7449,0 | 7449,0 | 7434,0 | 7434,0 | -0,15 % | 4 | 2 | 37 185 | 5 | 3 112 010 | 418 |
IMOEXF | 01.01.2100 | 3464 | 3459,0 | 3475,0 | 3453,5 | 3474,0 | +0,43 % | 5 | 1 048 | 165 639 845 | 4 782 | 2 209 610 700 | 63 954 |
INR-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-6.24 | 20.06.2024 | 1,14 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - | 2 | 1 | 22 700 | 2 | 933 160 | 82 |
INR-9.24 | 19.09.2024 | 1,14 | 1,1579 | 1,1579 | 1,1020 | 1,1020 | -6,62 % | 1 | 5 | 56 800 | 5 | 277 704 | 24 |
IRAO-6.24 | 21.06.2024 | 40931 | 40982 | 40994 | 40771 | 40978 | -0,01 % | 4 | 39 | 3 151 683 | 77 | 121 139 836 | 2 956 |
IRAO-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 461 172 | 58 |
ISKJ-6.24 | 21.06.2024 | 1179 | 1193,0 | 1199,0 | 1172,0 | 1176,0 | -0,51 % | 3 | 42 | 240 556 | 204 | 8 879 184 | 7 512 |
ISKJ-9.24 | 20.09.2024 | 1242 | 1242,0 | 1242,0 | 1242,0 | 1242,0 | +2,22 % | 1 | 1 | 1 242 | 1 | 179 820 | 148 |
KMAZ-12.24 | 20.12.2024 | 2135 | 2140,0 | 2158,0 | 2108,0 | 2108,0 | +2,18 % | 1 | 3 | 6 406 | 3 | 1 181 292 | 574 |
KMAZ-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 4 416 | 2 |
KMAZ-6.24 | 21.06.2024 | 1953 | 1959,0 | 1992,0 | 1917,0 | 1922,0 | -0,62 % | 1 | 219 | 3 004 144 | 1 538 | 12 882 528 | 6 546 |
KMAZ-9.24 | 20.09.2024 | 2030 | 2032,0 | 2055,0 | 2010,0 | 2010,0 | -1,47 % | 1 | 45 | 198 939 | 98 | 1 943 032 | 952 |
KZT-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 2 926 000 | 140 |
KZT-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 898 436 | 44 |
LKOH-12.24 | 20.12.2024 | 78766 | 81317 | 81320 | 75930 | 78978 | -2,86 % | 1 | 37 | 3 702 001 | 47 | 12 336 478 | 154 |
LKOH-3.25 | 21.03.2025 | 86538 | 86538 | 86538 | 86538 | 86538 | - | 1 | 1 | 86 538 | 1 | 159 738 | 2 |
LKOH-6.24 | 21.06.2024 | 75676 | 75932 | 76263 | 75165 | 75897 | +0,16 % | 4 | 2 131 | 376 337 844 | 4 973 | 2 204 276 360 | 29 084 |
LKOH-9.24 | 20.09.2024 | 78606 | 79000 | 79000 | 78200 | 78800 | +0,06 % | 1 | 35 | 2 829 810 | 36 | 48 352 500 | 614 |
MAGN-6.24 | 21.06.2024 | 57604 | 57536 | 57932 | 57244 | 57788 | +0,65 % | 1 | 463 | 53 802 054 | 934 | 567 260 200 | 9 880 |
MAGN-9.24 | 20.09.2024 | 58264 | 58436 | 58442 | 58001 | 58176 | -0,7 % | 1 | 4 | 233 055 | 4 | 3 276 168 | 56 |
MGNT-12.24 | 20.12.2024 | 8177 | 8150,0 | 8200,0 | 8150,0 | 8200,0 | +0,77 % | 1 | 5 | 73 590 | 9 | 1 757 592 | 216 |
MGNT-6.24 | 21.06.2024 | 8113 | 8074,0 | 8176,0 | 8051,0 | 8176,0 | +1,2 % | 2 | 1 343 | 68 724 870 | 8 471 | 378 808 152 | 46 888 |
MGNT-9.24 | 20.09.2024 | 7929 | 7881,0 | 7990,0 | 7880,0 | 7954,0 | +0,77 % | 1 | 27 | 729 460 | 92 | 35 694 360 | 4 524 |
MIX-12.24 | 19.12.2024 | 355775 | 354775 | 356475 | 354775 | 356100 | - | 1 | 4 | 1 423 075 | 4 | 48 286 800 | 136 |
MIX-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 430 800 | 4 |
MIX-6.24 | 20.06.2024 | 347350 | 347225 | 348450 | 346225 | 348375 | +0,28 % | 1 | 10 813 | 6 164 060 900 | 17 746 | 58 906 533 600 | 169 564 |
MIX-9.24 | 19.09.2024 | 350450 | 350425 | 351150 | 349450 | 351125 | +0,24 % | 1 | 61 | 21 377 075 | 61 | 461 662 450 | 1 318 |
MMI-6.24 | 20.06.2024 | 8880 | 8880,0 | 8880,0 | 8880,0 | 8880,0 | +0,28 % | 2 | 1 | 17 760 | 2 | 532 140 | 60 |
MMI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
MOEX-6.24 | 21.06.2024 | 21881 | 21991 | 21991 | 21766 | 21880 | -0,46 % | 5 | 813 | 41 705 823 | 1 930 | 455 765 430 | 20 778 |
MOEX-9.24 | 20.09.2024 | 22854 | 22864 | 22874 | 22754 | 22777 | -0,38 % | 1 | 75 | 2 833 867 | 124 | 57 960 260 | 2 540 |
MTLR-6.24 | 21.06.2024 | 28059 | 27880 | 28247 | 27788 | 28068 | +0,69 % | 1 | 275 | 21 857 716 | 779 | 225 166 956 | 8 076 |
MTLR-9.24 | 20.09.2024 | 28518 | 28488 | 28589 | 28488 | 28511 | +0,43 % | 1 | 5 | 142 589 | 5 | 5 791 356 | 204 |
MTSI-12.24 | 20.12.2024 | 32047 | 32748 | 32748 | 31562 | 31832 | +0,73 % | 1 | 3 | 96 142 | 3 | 948 000 | 30 |
MTSI-6.24 | 21.06.2024 | 32792 | 32620 | 32995 | 32555 | 32747 | +0,39 % | 1 | 616 | 53 122 389 | 1 620 | 440 316 000 | 13 500 |
MTSI-9.24 | 20.09.2024 | 31440 | 31383 | 31531 | 31266 | 31530 | +1,64 % | 1 | 8 | 282 962 | 9 | 18 468 032 | 592 |
MVID-12.24 | 20.12.2024 | 2324 | 2319,0 | 2332,0 | 2319,0 | 2332,0 | - | 2 | 4 | 20 912 | 9 | 427 800 | 186 |
MVID-3.25 | 21.03.2025 | 2228 | 2228,0 | 2228,0 | 2228,0 | 2228,0 | - | 1 | 1 | 2 228 | 1 | 170 316 | 76 |
MVID-6.24 | 21.06.2024 | 2151 | 2158,0 | 2160,0 | 2137,0 | 2147,0 | - | 1 | 103 | 1 394 137 | 648 | 25 868 620 | 12 004 |
MVID-9.24 | 20.09.2024 | 2225 | 2161,0 | 2269,0 | 2150,0 | 2198,0 | +0,55 % | 1 | 62 | 696 325 | 313 | 1 993 632 | 912 |
MXI-12.24 | 19.12.2024 | 3531,3 | 3532,5 | 3540,9 | 3524,7 | 3527,0 | +0,36 % | 1 | 8 | 282 504,5 | 8 | 27 907 909 | 794 |
MXI-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 3 225 000 | 86 |
MXI-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 476 754 | 12 |
MXI-12.27 | 16.12.2027 | - | - | - | - | - | - | - | - | - | - | 595 896 | 14 |
MXI-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 9 136 512 | 256 |
MXI-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 2 641 485 | 70 |
MXI-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-6.24 | 20.06.2024 | 3474,4 | 3473,6 | 3485,1 | 3462,0 | 3483,9 | +0,28 % | 2 | 7 782 | 776 533 371 | 22 350 | 2 794 880 415 | 80 434 |
MXI-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 5 345 644 | 146 |
MXI-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 2 503 680 | 64 |
MXI-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-9.24 | 19.09.2024 | 3503,6 | 3505,2 | 3510,0 | 3493,6 | 3510,0 | +0,22 % | 1 | 106 | 5 850 977 | 167 | 139 885 856 | 3 994 |
MXI-9.25 | 18.09.2025 | 3700,5 | 3700,5 | 3700,5 | 3700,5 | 3700,5 | -0,01 % | 1 | 2 | 74 010 | 2 | 6 291 700 | 170 |
MXI-9.26 | 17.09.2026 | - | - | - | - | - | - | - | - | - | - | 1 754 720 | 44 |
NASD-12.24 | 20.12.2024 | 18190 | 18330 | 18330 | 18110 | 18170 | -0,93 % | 4 | 122 | 4 105 881,73 | 242 | 155 843 115,62 | 9 110 |
NASD-3.25 | 21.03.2025 | 18369 | 18400 | 18417 | 18228 | 18320 | -0,96 % | 1 | 38 | 2 073 169,17 | 121 | 25 225 632,33 | 1 462 |
NASD-6.24 | 21.06.2024 | 17687 | 17841 | 17841 | 17550 | 17666 | -1,02 % | 1 | 11 082 | 2 258 049 001,23 | 136 872 | 14 840 840 720,5 | 891 704 |
NASD-9.24 | 20.09.2024 | 17976 | 18129 | 18129 | 17827 | 17941 | -1,06 % | 1 | 1 091 | 51 669 869,89 | 3 081 | 808 385 900,99 | 47 792 |
NG-4.24 | 26.04.2024 | 1,77 | 1,7740 | 1,8100 | 1,7320 | 1,8040 | +1,69 % | 24 | 162 283 | 42 477 115 981,49 | 2 577 097 | 27 047 703 122,96 | 1 635 510 |
NG-5.24 | 29.05.2024 | 2 | 2,0070 | 2,0360 | 1,9710 | 2,0310 | +1,2 % | 9 | 27 447 | 2 494 516 227,13 | 133 403 | 4 408 790 230,1 | 235 624 |
NG-6.24 | 26.06.2024 | 2,33 | 2,3220 | 2,3540 | 2,3000 | 2,3480 | +0,99 % | 1 | 2 929 | 204 333 325,41 | 9 415 | 802 621 935,74 | 37 010 |
NG-7.24 | 29.07.2024 | 2,45 | 2,4490 | 2,4680 | 2,4300 | 2,4620 | +0,24 % | 2 | 381 | 13 350 565,25 | 584 | 90 085 487,81 | 3 934 |
NG-8.24 | 28.08.2024 | 2,5 | 2,4960 | 2,5200 | 2,4710 | 2,5070 | +0,6 % | 1 | 163 | 6 633 028,69 | 285 | 69 547 033,45 | 2 992 |
NG-9.24 | 26.09.2024 | 2,62 | 2,6300 | 2,6320 | 2,6100 | 2,6320 | - | 1 | 22 | 660 299,39 | 27 | 27 545 313,81 | 1 122 |
NIKK-12.24 | 20.12.2024 | 38702 | 39600 | 42400 | 36400 | 40654 | +3,22 % | 1 | 146 | 710 140,35 | 301 | 778 368,74 | 324 |
NIKK-3.25 | 21.03.2025 | 40918 | 40920 | 40920 | 40916 | 40916 | - | 1 | 2 | 4 988,72 | 2 | 289 331,77 | 116 |
NIKK-6.24 | 21.06.2024 | 38367 | 38996 | 39003 | 38155 | 38413 | -1,56 % | 1 | 86 | 2 771 527,14 | 1 185 | 49 307 375,06 | 20 728 |
NIKK-9.24 | 20.09.2024 | 40081 | 40080 | 40081 | 40080 | 40081 | -0,52 % | 4 | 2 | 12 216,63 | 5 | 1 409 439,09 | 574 |
NLMK-12.24 | 20.12.2024 | 23200 | 23200 | 23200 | 23200 | 23200 | +0,87 % | 1 | 2 | 46 400 | 2 | 2 392 000 | 104 |
NLMK-6.24 | 21.06.2024 | 21158 | 21240 | 21240 | 21097 | 21190 | -0,05 % | 2 | 358 | 17 413 036 | 823 | 353 070 600 | 16 670 |
NLMK-9.24 | 20.09.2024 | 21793 | 21782 | 21819 | 21730 | 21819 | +0,09 % | 1 | 10 | 326 893 | 15 | 18 748 000 | 860 |
NOTK-6.24 | 21.06.2024 | 131296 | 131559 | 132887 | 130530 | 131132 | -0,39 % | 1 | 382 | 72 606 697 | 553 | 646 659 888 | 4 912 |
NOTK-9.24 | 20.09.2024 | 136038 | 135902 | 137750 | 135610 | 135700 | +0,15 % | 1 | 16 | 4 353 223 | 32 | 8 401 000 | 62 |
Nl-5.24 | 14.05.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-7.24 | 16.07.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-6.24 | 20.06.2024 | 9569 | 9569,0 | 9569,0 | 9569,0 | 9569,0 | +0,56 % | 1 | 1 | 9 569 | 1 | 1 484 652 | 156 |
OGI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 96 960 | 10 |
OZON-6.24 | 21.06.2024 | 40847 | 40454 | 41589 | 40167 | 41589 | +2,6 % | 2 | 577 | 52 651 715 | 1 289 | 301 807 268 | 7 484 |
PHOR-6.24 | 21.06.2024 | 6964 | 6953,0 | 6990,0 | 6917,0 | 6941,0 | -0,27 % | 2 | 148 | 5 501 448 | 790 | 77 731 812 | 11 178 |
PHOR-9.24 | 20.09.2024 | 7166 | 7197,0 | 7197,0 | 7113,0 | 7162,0 | -0,76 % | 1 | 9 | 114 657 | 16 | 1 794 750 | 250 |
PIKK-6.24 | 21.06.2024 | 8810 | 8822,0 | 8850,0 | 8736,0 | 8825,0 | +0,02 % | 2 | 256 | 7 700 236 | 874 | 190 162 960 | 21 580 |
PIKK-9.24 | 20.09.2024 | 9079 | 9057,0 | 9198,0 | 9049,0 | 9198,0 | -0,23 % | 1 | 4 | 54 475 | 6 | 5 347 020 | 580 |
PLD-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 9 805 089,17 | 90 |
PLD-6.24 | 21.06.2024 | 1053,67 | 1068,0 | 1073,0 | 1040,1 | 1053,7 | -1,49 % | 2 | 2 828 | 441 485 973,18 | 4 492 | 2 422 548 452,39 | 24 280 |
PLD-9.24 | 20.09.2024 | 1103,15 | 1108,4 | 1109,0 | 1085,0 | 1097,5 | -1,12 % | 1 | 64 | 13 377 157,02 | 130 | 138 308 376,78 | 1 336 |
PLT-12.24 | 20.12.2024 | 1057,5 | 1057,5 | 1057,5 | 1057,5 | 1057,5 | -0,05 % | 1 | 1 | 98 639,16 | 1 | 9 661 152,92 | 98 |
PLT-6.24 | 21.06.2024 | 960 | 966,60 | 969,80 | 952,00 | 952,40 | -1,44 % | 1 | 1 597 | 262 460 145,61 | 2 931 | 1 943 074 398,63 | 21 558 |
PLT-9.24 | 20.09.2024 | 991,2 | 995,90 | 998,50 | 983,40 | 985,20 | -1,07 % | 1 | 129 | 13 962 137,36 | 151 | 130 793 863,86 | 1 408 |
PLZL-6.24 | 21.06.2024 | 143702 | 143000 | 144542 | 142795 | 142980 | +0,28 % | 2 | 285 | 65 384 373 | 455 | 647 490 000 | 4 520 |
PLZL-9.24 | 20.09.2024 | 145978 | 145566 | 146530 | 145565 | 145791 | +0,34 % | 1 | 8 | 1 167 826 | 8 | 38 068 600 | 262 |
POLY-6.24 | 21.06.2024 | 3314 | 3338,0 | 3356,0 | 3279,0 | 3301,0 | -0,96 % | 9 | 934 | 18 713 644 | 5 647 | 65 573 928 | 19 586 |
POLY-9.24 | 20.09.2024 | 3344 | 3361,0 | 3500,0 | 3303,0 | 3328,0 | -1,3 % | 1 | 31 | 401 304 | 120 | 2 452 932 | 732 |
POSI-6.24 | 21.06.2024 | 2984 | 2974,0 | 3024,0 | 2930,0 | 2997,0 | +0,84 % | 6 | 931 | 41 327 381 | 13 850 | 211 576 518 | 71 166 |
POSI-9.24 | 20.09.2024 | 3123 | 3114,0 | 3134,0 | 3114,0 | 3117,0 | +1,9 % | 1 | 6 | 40 593 | 13 | 3 768 688 | 1 232 |
R2000-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
R2000-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 566 743,76 | 28 |
R2000-6.24 | 21.06.2024 | 195,1 | 196,40 | 196,60 | 194,10 | 196,50 | -0,4 % | 14 | 41 | 4 531 422,31 | 249 | 23 224 983,96 | 1 262 |
R2000-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
RGBI-6.24 | 03.06.2024 | 11579 | 11531 | 11650 | 11530 | 11600 | +0,61 % | 7 | 124 | 7 433 532 | 642 | 357 014 920 | 30 964 |
RGBI-9.24 | 02.09.2024 | 11787 | 11788 | 11830 | 11776 | 11829 | +0,78 % | 1 | 30 | 2 027 373 | 172 | 63 948 624 | 5 448 |
ROSN-12.24 | 20.12.2024 | 62835 | 63396 | 63426 | 62116 | 63122 | +2,03 % | 1 | 5 | 314 176 | 5 | 9 789 048 | 158 |
ROSN-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 940 268 | 14 |
ROSN-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 340 812 | 22 |
ROSN-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 780 120 | 12 |
ROSN-6.24 | 21.06.2024 | 59858 | 59746 | 60352 | 59464 | 60284 | +0,89 % | 1 | 1 214 | 129 951 546 | 2 171 | 2 447 939 368 | 41 026 |
ROSN-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 368 802 | 6 |
ROSN-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 1 826 994 | 26 |
ROSN-9.24 | 20.09.2024 | 59904 | 59855 | 59952 | 59855 | 59952 | +1,23 % | 1 | 2 | 119 807 | 2 | 26 443 340 | 446 |
ROSN-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 1 581 720 | 24 |
RTKM-6.24 | 21.06.2024 | 10242 | 10227 | 10300 | 10199 | 10221 | +0,23 % | 1 | 836 | 27 590 891 | 2 694 | 392 570 640 | 38 544 |
RTKM-9.24 | 20.09.2024 | 10029 | 10029 | 10029 | 10028 | 10029 | - | 3 | 5 | 70 201 | 7 | 6 015 600 | 600 |
RTS-12.24 | 19.12.2024 | 114470 | 114390 | 114620 | 114390 | 114620 | +0,2 % | 1 | 6 | 1 281 273,7 | 6 | 32 436 249,04 | 152 |
RTS-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 5 548 305,76 | 26 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 411 905,93 | 2 |
RTS-6.24 | 20.06.2024 | 115040 | 114750 | 115750 | 114570 | 115720 | +0,89 % | 1 | 26 499 | 10 775 531 863,9 | 50 209 | 22 021 418 702,04 | 102 916 |
RTS-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 22 712 358,82 | 108 |
RTS-9.24 | 19.09.2024 | 114060 | 113800 | 114750 | 113600 | 114590 | +0,76 % | 1 | 167 | 36 170 862,83 | 170 | 471 430 929,26 | 2 222 |
RTS-9.25 | 18.09.2025 | 116230 | 116230 | 116230 | 116230 | 116230 | - | 1 | 1 | 216 828,92 | 1 | 842 168,54 | 4 |
RTSM-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 582 032,19 | 74 |
RTSM-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 686 509,89 | 32 |
RTSM-6.24 | 20.06.2024 | 1152 | 1145,5 | 1158,0 | 1145,0 | 1157,0 | +0,87 % | 6 | 2 347 | 293 844 187,66 | 13 671 | 353 614 564,76 | 16 526 |
RTSM-9.24 | 19.09.2024 | 1139,5 | 1137,5 | 1147,0 | 1130,5 | 1147,0 | +0,75 % | 1 | 54 | 1 743 343,36 | 82 | 6 581 167,34 | 310 |
RUAL-6.24 | 21.06.2024 | 4212 | 4268,0 | 4286,0 | 4179,0 | 4227,0 | -1,12 % | 1 | 1 277 | 36 226 645 | 8 601 | 167 590 364 | 39 322 |
RUAL-9.24 | 20.09.2024 | 4341 | 4330,0 | 4357,0 | 4293,0 | 4325,0 | +1,17 % | 1 | 25 | 260 461 | 60 | 8 759 296 | 2 048 |
RVI-5.24 | 16.05.2024 | 23,8 | 23,950 | 25,300 | 23,550 | 23,550 | -1,88 % | 2 | 33 | 435 560,68 | 98 | 1 925 212,51 | 430 |
RVI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 135 324,53 | 36 |
SBPR-6.24 | 21.06.2024 | 31658 | 31776 | 31776 | 31584 | 31675 | -0,26 % | 2 | 917 | 65 277 880 | 2 062 | 639 779 592 | 20 148 |
SBPR-9.24 | 20.09.2024 | 30049 | 30133 | 30133 | 29983 | 30031 | +0,12 % | 1 | 13 | 390 642 | 13 | 30 724 386 | 1 022 |
SBRF-12.24 | 20.12.2024 | 31808 | 31808 | 31820 | 31715 | 31759 | -0,44 % | 1 | 60 | 2 481 045 | 78 | 171 111 600 | 5 364 |
SBRF-3.25 | 21.03.2025 | 33573 | 33640 | 33680 | 33501 | 33501 | -0,65 % | 3 | 11 | 436 445 | 13 | 63 693 000 | 1 890 |
SBRF-6.24 | 21.06.2024 | 31655 | 31775 | 31777 | 31565 | 31671 | -0,34 % | 1 | 18 740 | 2 388 088 471 | 75 442 | 18 449 407 398 | 581 102 |
SBRF-9.24 | 20.09.2024 | 30304 | 30353 | 30431 | 30238 | 30255 | -0,32 % | 1 | 405 | 22 667 651 | 748 | 3 403 673 280 | 112 140 |
SGZH-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 889 720 | 476 |
SGZH-3.25 | 21.03.2025 | 4287 | 4254,0 | 4390,0 | 4228,0 | 4228,0 | -5,75 % | 3 | 10 | 94 308 | 22 | 242 244 | 54 |
SGZH-6.24 | 21.06.2024 | 3874 | 3842,0 | 3941,0 | 3835,0 | 3857,0 | +0,21 % | 4 | 407 | 10 390 341 | 2 682 | 143 956 944 | 37 372 |
SGZH-9.24 | 20.09.2024 | 3874 | 3862,0 | 3924,0 | 3857,0 | 3900,0 | +1,48 % | 2 | 10 | 65 852 | 17 | 4 853 652 | 1 262 |
SIBN-6.24 | 21.06.2024 | 7854 | 7819,0 | 7910,0 | 7777,0 | 7806,0 | -0,18 % | 1 | 490 | 15 935 156 | 2 029 | 332 379 168 | 42 482 |
SIBN-9.24 | 20.09.2024 | 7804 | 7805,0 | 7810,0 | 7802,0 | 7802,0 | -0,1 % | 1 | 5 | 46 826 | 6 | 10 794 360 | 1 380 |
SILV-12.24 | 20.12.2024 | 29,96 | 29,980 | 30,070 | 29,850 | 30,020 | +0,5 % | 1 | 33 | 1 229 393,7 | 44 | 76 061 844,39 | 2 730 |
SILV-3.25 | 21.03.2025 | 30,86 | 30,920 | 30,930 | 30,730 | 30,730 | +0,23 % | 1 | 8 | 287 849,12 | 10 | 35 290 376,59 | 1 234 |
SILV-6.24 | 21.06.2024 | 28,68 | 28,700 | 28,870 | 28,520 | 28,790 | +0,35 % | 4 | 17 634 | 5 813 158 566,03 | 217 295 | 13 259 865 022,7 | 496 014 |
SILV-9.24 | 20.09.2024 | 29,2 | 29,220 | 29,360 | 29,010 | 29,270 | +0,2 % | 1 | 1 429 | 122 501 486,67 | 4 498 | 1 268 897 492,87 | 46 620 |
SMLT-6.24 | 21.06.2024 | 3865 | 3875,0 | 3895,0 | 3834,0 | 3880,0 | +0,03 % | 15 | 468 | 16 468 591 | 4 261 | 348 323 892 | 90 076 |
SMLT-9.24 | 20.09.2024 | 4022 | 4045,0 | 4050,0 | 3975,0 | 4050,0 | +0,12 % | 2 | 9 | 470 539 | 117 | 12 652 760 | 3 128 |
SNGP-6.24 | 21.06.2024 | 69200 | 68933 | 69680 | 68930 | 69073 | +0,18 % | 1 | 494 | 86 500 259 | 1 250 | 2 322 983 814 | 33 706 |
SNGP-9.24 | 20.09.2024 | 61174 | 61514 | 61700 | 60877 | 61050 | -1,05 % | 1 | 8 | 672 915 | 11 | 52 472 800 | 856 |
SNGR-6.24 | 21.06.2024 | 34444 | 33650 | 35120 | 33605 | 34938 | +4,2 % | 2 | 2 645 | 220 751 566 | 6 409 | 800 367 144 | 23 846 |
SNGR-9.24 | 20.09.2024 | 34749 | 34140 | 35380 | 34140 | 35200 | +3,53 % | 1 | 77 | 3 544 383 | 102 | 11 356 000 | 334 |
SOFL-6.24 | 21.06.2024 | 1676 | 1686,0 | 1687,0 | 1670,0 | 1673,0 | -0,42 % | 1 | 25 | 152 538 | 91 | 10 486 560 | 6 242 |
SOFL-9.24 | 20.09.2024 | 1779 | 1779,0 | 1779,0 | 1779,0 | 1779,0 | +2,77 % | 2 | 1 | 3 558 | 2 | 186 948 | 108 |
SPBE-6.24 | 21.06.2024 | 1126 | 1026,0 | 1175,0 | 1012,0 | 1175,0 | +7,01 % | 1 | 20 | 127 252 | 113 | 792 756 | 722 |
SPBE-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SPYF-12.24 | 20.12.2024 | 517,42 | 519,01 | 519,56 | 515,00 | 517,25 | -0,38 % | 1 | 124 | 8 783 768,27 | 182 | 415 792 059,88 | 8 580 |
SPYF-3.25 | 21.03.2025 | 518,76 | 520,00 | 520,00 | 515,22 | 519,00 | -0,14 % | 1 | 27 | 2 177 455,46 | 45 | 29 463 789,69 | 606 |
SPYF-6.24 | 21.06.2024 | 508,75 | 511,79 | 511,79 | 505,33 | 508,72 | -0,6 % | 3 | 22 742 | 5 513 708 078,97 | 116 190 | 36 367 794 738,72 | 761 706 |
SPYF-9.24 | 20.09.2024 | 514,91 | 516,64 | 517,02 | 511,75 | 514,66 | -0,45 % | 1 | 1 330 | 134 108 124,92 | 2 792 | 1 404 027 233,33 | 29 098 |
STOX-12.24 | 20.12.2024 | 4733,6 | 4868,0 | 4868,0 | 4698,0 | 4709,2 | +0,24 % | 3 | 4 | 28 211,31 | 6 | 1 553 616,56 | 320 |
STOX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 642 204,21 | 132 |
STOX-6.24 | 21.06.2024 | 4956,9 | 4975,5 | 5000,0 | 4926,9 | 4995,0 | +0,49 % | 1 | 85 | 9 320 552,18 | 1 893 | 53 897 702,41 | 10 916 |
STOX-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 322 072,77 | 466 |
SUGAR-10.24 | 15.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-5.24 | 15.05.2024 | 61470 | 61420 | 61510 | 61420 | 61510 | +0,72 % | 1 | 2 | 12 293 | 2 | 4 512 132 | 738 |
SUGAR-6.24 | 14.06.2024 | - | - | - | - | - | - | - | - | - | - | 37 062 | 6 |
SUGAR-7.24 | 15.07.2024 | - | - | - | - | - | - | - | - | - | - | 697 648 | 112 |
SUGAR-8.24 | 15.08.2024 | 63220 | 62000 | 63370 | 62000 | 63370 | +0,59 % | 72 | 5 | 657 509 | 104 | 1 373 400 | 218 |
SUGAR-9.24 | 13.09.2024 | 62380 | 62060 | 63000 | 62050 | 63000 | -1,58 % | 1 | 4 | 31 188 | 5 | 691 308 | 108 |
SUGR-5.24 | 02.05.2024 | 41,25 | 41,830 | 41,830 | 40,670 | 40,670 | -0,76 % | 1 | 2 | 83 820 | 2 | 12 823 789,44 | 308 |
SUGR-7.24 | 01.07.2024 | 41,61 | 42,000 | 42,480 | 40,740 | 41,190 | - | 1 | 11 | 887 882,4 | 21 | 4 665 472 | 112 |
SVCB-6.24 | 21.06.2024 | 1956 | 1953,0 | 1962,0 | 1941,0 | 1959,0 | +0,62 % | 1 | 9 | 44 986 | 23 | 8 570 694 | 4 402 |
SVCB-9.24 | 20.09.2024 | 2046 | 2040,0 | 2054,0 | 2040,0 | 2042,0 | +0,1 % | 5 | 22 | 106 384 | 52 | 6 621 840 | 3 246 |
Si-12.24 | 19.12.2024 | 98519 | 98775 | 98978 | 98122 | 98369 | -0,36 % | 1 | 276 | 63 348 689 | 643 | 5 083 839 428 | 51 434 |
Si-12.25 | 18.12.2025 | 107424 | 107424 | 107424 | 107424 | 107424 | - | 1 | 1 | 107 424 | 1 | 9 051 000 | 84 |
Si-3.25 | 20.03.2025 | 99976 | 100198 | 100297 | 99601 | 99703 | -0,45 % | 1 | 87 | 13 396 785 | 134 | 2 095 161 090 | 20 910 |
Si-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 1 320 012 | 12 |
Si-6.24 | 20.06.2024 | 94801 | 95169 | 95326 | 94405 | 94592 | -0,58 % | 20 | 141 624 | 61 388 824 505 | 648 336 | 619 411 015 808 | 6 508 606 |
Si-6.25 | 19.06.2025 | 102284 | 102499 | 102500 | 102101 | 102101 | -0,39 % | 1 | 9 | 920 560 | 9 | 68 675 000 | 670 |
Si-9.24 | 19.09.2024 | 97009 | 97335 | 97578 | 96690 | 96781 | -0,6 % | 4 | 4 856 | 1 189 543 090 | 12 262 | 20 330 327 964 | 208 786 |
Si-9.25 | 18.09.2025 | 105080 | 105320 | 105320 | 105000 | 105000 | -0,57 % | 1 | 4 | 420 320 | 4 | 72 022 610 | 682 |
TATN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 147 084 | 2 |
TATN-6.24 | 21.06.2024 | 73431 | 73291 | 73969 | 73064 | 73917 | +0,84 % | 1 | 451 | 56 027 612 | 763 | 581 822 978 | 7 942 |
TATN-9.24 | 20.09.2024 | 74259 | 74011 | 74699 | 74011 | 74699 | +0,94 % | 1 | 4 | 297 036 | 4 | 16 428 000 | 222 |
TCSI-6.24 | 21.06.2024 | 31648 | 31287 | 31866 | 31200 | 31805 | +1,74 % | 1 | 2 863 | 182 132 591 | 5 755 | 1 535 705 276 | 49 294 |
TCSI-9.24 | 20.09.2024 | 33077 | 33000 | 33258 | 32873 | 33125 | +0,32 % | 1 | 42 | 3 109 192 | 94 | 142 250 160 | 4 308 |
TRNF-6.24 | 21.06.2024 | 1667 | 1657,0 | 1673,0 | 1654,0 | 1667,0 | +0,3 % | 100 | 959 | 23 333 748 | 13 999 | 416 569 824 | 251 856 |
TRNF-9.24 | 20.09.2024 | 1626 | 1618,0 | 1638,0 | 1616,0 | 1638,0 | +1,17 % | 1 | 109 | 478 077 | 294 | 35 831 708 | 22 132 |
TRY-12.24 | 19.12.2024 | 2,47 | 2,4610 | 2,5050 | 2,4600 | 2,5030 | +1,54 % | 1 | 4 | 29 620 | 12 | 4 668 710 | 1 894 |
TRY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 921 984 | 384 |
TRY-6.24 | 20.06.2024 | 2,75 | 2,7600 | 2,7600 | 2,7380 | 2,7500 | +0,15 % | 3 | 30 | 1 688 670 | 614 | 63 779 100 | 23 100 |
TRY-9.24 | 19.09.2024 | 2,61 | 2,6390 | 2,6390 | 2,6120 | 2,6280 | +0,38 % | 1 | 12 | 658 440 | 252 | 28 772 334 | 10 986 |
UCAD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 563 120,65 | 6 |
UCAD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 66 514 594,78 | 708 |
UCHF-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 497 023,42 | 16 |
UCNY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 494 971,62 | 16 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.24 | 20.06.2024 | 7,26 | 7,2540 | 7,2680 | 7,2510 | 7,2620 | +0,17 % | 10 | 413 | 200 150 533,78 | 2 144 | 5 056 570 790 | 54 260 |
UCNY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 925 616,54 | 10 |
UJPY-6.24 | 20.06.2024 | 151,77 | 151,54 | 151,97 | 151,51 | 151,97 | +0,31 % | 2 | 8 | 832 695,31 | 9 | 160 511 947,2 | 1 738 |
UJPY-9.24 | 19.09.2024 | 149,33 | 149,31 | 149,34 | 149,31 | 149,34 | - | 1 | 2 | 182 057,04 | 2 | 3 825 118,08 | 42 |
UKZT-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
USDRUBF | 01.01.2100 | 93,47 | 93,890 | 94,090 | 93,020 | 93,230 | -0,65 % | 1 | 11 221 | 6 612 526 650 | 70 748 | 32 559 197 660 | 347 002 |
VKCO-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 477 656 | 216 |
VKCO-3.25 | 21.03.2025 | 7690 | 7650,0 | 7730,0 | 7650,0 | 7730,0 | - | 1 | 2 | 15 380 | 2 | 69 660 | 10 |
VKCO-6.24 | 21.06.2024 | 6205 | 6216,0 | 6238,0 | 6175,0 | 6209,0 | -0,06 % | 2 | 355 | 13 278 650 | 2 140 | 466 770 824 | 75 116 |
VKCO-9.24 | 20.09.2024 | 6481 | 6479,0 | 6494,0 | 6459,0 | 6459,0 | -0,31 % | 2 | 30 | 291 643 | 45 | 14 849 868 | 2 292 |
VTBR-6.24 | 21.06.2024 | 2466 | 2458,0 | 2475,0 | 2452,0 | 2470,0 | +0,49 % | 1 | 7 453 | 295 873 558 | 120 005 | 3 003 422 058 | 1 222 394 |
VTBR-9.24 | 20.09.2024 | 2564 | 2550,0 | 2587,0 | 2548,0 | 2567,0 | +0,67 % | 2 | 312 | 5 107 867 | 1 992 | 145 095 000 | 56 900 |
WHEAT-1.25 | 31.01.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-10.24 | 31.10.2024 | - | - | - | - | - | - | - | - | - | - | 1 922 120 | 116 |
WHEAT-11.24 | 29.11.2024 | - | - | - | - | - | - | - | - | - | - | 1 195 920 | 72 |
WHEAT-12.24 | 30.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 784 160 | 112 |
WHEAT-2.25 | 28.02.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-3.25 | 31.03.2025 | 16530 | 16550 | 16550 | 16520 | 16520 | - | 3 | 3 | 82 640 | 5 | 7 896 000 | 470 |
WHEAT-4.24 | 30.04.2024 | 13700 | 13680 | 13750 | 13640 | 13740 | +0,51 % | 1 | 68 | 2 082 440 | 152 | 42 841 780 | 3 134 |
WHEAT-4.25 | 30.04.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-5.24 | 31.05.2024 | 13880 | 13800 | 13910 | 13800 | 13840 | -0,07 % | 1 | 45 | 3 596 140 | 259 | 68 585 200 | 4 952 |
WHEAT-6.24 | 28.06.2024 | 14450 | 14460 | 14550 | 14300 | 14550 | +0,41 % | 1 | 28 | 419 130 | 29 | 15 330 420 | 1 058 |
WHEAT-7.24 | 31.07.2024 | 15530 | 15440 | 15700 | 15270 | 15300 | - | 1 | 37 | 1 086 990 | 70 | 6 835 500 | 450 |
WHEAT-8.24 | 30.08.2024 | 15840 | 15910 | 15910 | 15800 | 15800 | - | 1 | 6 | 95 020 | 6 | 893 200 | 56 |
WHEAT-9.24 | 30.09.2024 | 16140 | 15910 | 16440 | 15910 | 16080 | -1,83 % | 1 | 3 | 48 430 | 3 | 4 914 000 | 300 |
WUSH-12.24 | 20.12.2024 | 3302 | 3303,0 | 3303,0 | 3300,0 | 3300,0 | -0,33 % | 1 | 5 | 19 812 | 6 | 1 238 314 | 374 |
WUSH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 763 200 | 212 |
WUSH-6.24 | 21.06.2024 | 3227 | 3230,0 | 3243,0 | 3209,0 | 3242,0 | +0,72 % | 5 | 163 | 4 017 156 | 1 245 | 41 267 580 | 12 820 |
WUSH-9.24 | 20.09.2024 | 3279 | 3279,0 | 3279,0 | 3279,0 | 3279,0 | -0,09 % | 1 | 1 | 3 279 | 1 | 2 212 068 | 674 |
YNDF-6.24 | 21.06.2024 | 43231 | 42893 | 43600 | 42530 | 43522 | +1,53 % | 2 | 2 582 | 372 609 117 | 8 619 | 1 484 597 400 | 34 606 |
Уважаемые посетители сайта, чтобы отправить свое предложение или задать вопрос, используйте форму обратной связи.
Мы ценим Ваше мнение и обязательно рассмотрим Ваши вопросы и в случаях, когда это возможно, подтвердим получение Письма и предоставим письменный ответ.
В случае наличия обоснованных и существенных претензий, Биржа совместно с Экспертными Советами примет меры по разработке и реализации соответствующих изменений.