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 | - | - | - | - | - | - | - | - | - | - | 1 515 752 | 56 |
AED-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 612 194 | 22 |
AED-6.24 | 20.06.2024 | 25,2 | 25,197 | 25,208 | 25,197 | 25,206 | +0,05 % | 1 | 3 | 75 611 | 3 | 705 768 | 28 |
AED-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 261 210 | 10 |
AFKS-6.24 | 21.06.2024 | 27785 | 27450 | 28307 | 27056 | 28160 | +2,59 % | 2 | 727 | 60 681 436 | 2 184 | 303 473 712 | 10 776 |
AFKS-9.24 | 20.09.2024 | 28571 | 28251 | 29168 | 28014 | 28885 | +1,89 % | 1 | 60 | 2 342 787 | 82 | 57 176 068 | 1 978 |
AFLT-12.24 | 20.12.2024 | 5967 | 5747,0 | 6047,0 | 5747,0 | 6000,0 | +3,86 % | 20 | 34 | 614 564 | 103 | 22 272 000 | 3 712 |
AFLT-6.24 | 21.06.2024 | 5408 | 5288,0 | 5524,0 | 5271,0 | 5504,0 | +3,87 % | 4 | 2 424 | 106 145 730 | 19 627 | 292 983 414 | 53 202 |
AFLT-9.24 | 20.09.2024 | 5643 | 5474,0 | 5710,0 | 5468,0 | 5700,0 | +3,98 % | 1 | 764 | 14 785 415 | 2 620 | 20 829 840 | 3 664 |
ALMN-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALMN-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALRS-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 560 604 | 66 |
ALRS-6.24 | 21.06.2024 | 7916 | 7921,0 | 7995,0 | 7852,0 | 7900,0 | -0,37 % | 10 | 1 465 | 72 657 420 | 9 178 | 1 565 713 640 | 197 816 |
ALRS-9.24 | 20.09.2024 | 8168 | 8126,0 | 8219,0 | 8101,0 | 8161,0 | -0,23 % | 1 | 45 | 547 276 | 67 | 34 227 234 | 4 194 |
AMD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 972 880 | 40 |
AMD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 393 248 | 16 |
ASTR-6.24 | 21.06.2024 | 660 | 653,00 | 675,00 | 649,00 | 655,00 | -0,15 % | 50 | 764 | 18 544 956 | 28 102 | 58 830 790 | 89 818 |
ASTR-9.24 | 20.09.2024 | 679 | 693,00 | 703,00 | 642,00 | 688,00 | -0,72 % | 100 | 197 | 1 827 931 | 2 692 | 6 628 192 | 9 634 |
AUDU-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 726 647,16 | 12 |
AUDU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 242 617,64 | 4 |
BANE-12.24 | 20.12.2024 | 3242 | 3244,0 | 3244,0 | 3242,0 | 3243,0 | - | 1 | 4 | 35 665 | 11 | 1 296 800 | 400 |
BANE-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 262 002 | 78 |
BANE-6.24 | 21.06.2024 | 3381 | 3359,0 | 3400,0 | 3357,0 | 3379,0 | +0,6 % | 44 | 248 | 7 404 638 | 2 190 | 204 248 000 | 60 500 |
BANE-9.24 | 20.09.2024 | 3131 | 3131,0 | 3140,0 | 3122,0 | 3140,0 | +0,19 % | 2 | 14 | 62 624 | 20 | 6 951 960 | 2 214 |
BELU-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 452 448 | 72 |
BELU-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 251 066 | 38 |
BELU-6.24 | 21.06.2024 | 5970 | 5993,0 | 6010,0 | 5935,0 | 5948,0 | -0,97 % | 2 | 193 | 5 175 932 | 867 | 52 963 982 | 8 906 |
BELU-9.24 | 20.09.2024 | 6229 | 6231,0 | 6235,0 | 6202,0 | 6202,0 | -0,69 % | 1 | 8 | 56 059 | 9 | 2 380 416 | 384 |
BR-1.25 | 03.01.2025 | - | - | - | - | - | - | - | - | - | - | 6 095 402,4 | 80 |
BR-10.24 | 01.10.2024 | 82,61 | 83,170 | 83,340 | 81,970 | 82,820 | -0,34 % | 1 | 32 | 2 641 536,01 | 35 | 101 777 289,12 | 1 352 |
BR-11.24 | 01.11.2024 | 82,94 | 82,250 | 83,490 | 82,150 | 82,150 | -0,66 % | 1 | 24 | 3 182 054,52 | 42 | 70 689 149,52 | 942 |
BR-12.24 | 02.12.2024 | 82,69 | 82,470 | 83,370 | 81,980 | 82,250 | -0,18 % | 1 | 34 | 5 136 158,6 | 68 | 44 964 648 | 600 |
BR-2.25 | 03.02.2025 | 84,48 | 84,480 | 84,480 | 84,480 | 84,480 | -0,98 % | 1 | 1 | 77 169,95 | 1 | 8 334 354,6 | 108 |
BR-3.25 | 03.03.2025 | 84,5 | 84,690 | 84,690 | 84,300 | 84,300 | +0,79 % | 1 | 2 | 154 367,29 | 2 | 7 700 552 | 100 |
BR-4.25 | 01.04.2025 | 85 | 85,000 | 85,000 | 85,000 | 85,000 | -0,07 % | 1 | 1 | 77 644,95 | 1 | 7 453 915,2 | 96 |
BR-5.25 | 02.05.2025 | - | - | - | - | - | - | - | - | - | - | 2 032 781,4 | 26 |
BR-6.24 | 03.06.2024 | 83,2 | 83,450 | 83,820 | 82,410 | 82,840 | -0,67 % | 1 | 42 335 | 15 445 142 468,68 | 203 221 | 21 886 488 222,06 | 289 194 |
BR-7.24 | 01.07.2024 | 82,92 | 83,300 | 83,490 | 82,150 | 82,540 | -0,73 % | 2 | 5 411 | 1 086 662 242,38 | 14 347 | 2 420 127 405,36 | 32 102 |
BR-8.24 | 01.08.2024 | 82,91 | 83,330 | 83,510 | 82,330 | 82,600 | -0,73 % | 1 | 215 | 19 312 500,72 | 255 | 210 210 999,32 | 2 786 |
BR-9.24 | 02.09.2024 | 82,88 | 83,200 | 83,550 | 82,470 | 82,570 | -0,85 % | 1 | 89 | 6 815 107,34 | 90 | 125 931 164,4 | 1 668 |
BSPB-12.24 | 20.12.2024 | 3396 | 3395,0 | 3439,0 | 3391,0 | 3391,0 | -0,38 % | 1 | 5 | 118 875 | 35 | 1 715 846 | 506 |
BSPB-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 844 338 | 242 |
BSPB-6.24 | 21.06.2024 | 3372 | 3357,0 | 3392,0 | 3346,0 | 3378,0 | +0,33 % | 23 | 266 | 8 788 302 | 2 606 | 105 039 360 | 31 040 |
BSPB-9.24 | 20.09.2024 | 3365 | 3370,0 | 3400,0 | 3335,0 | 3359,0 | +0,27 % | 1 | 28 | 171 631 | 51 | 8 034 080 | 2 384 |
BYN-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.24 | 20.12.2024 | 8084 | 6667,0 | 8279,0 | 6667,0 | 8279,0 | - | 2 | 7 | 72 754 | 9 | 231 812 | 28 |
CBOM-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 68 256 | 8 |
CBOM-6.24 | 21.06.2024 | 7481 | 7472,0 | 7576,0 | 7471,0 | 7576,0 | +1,31 % | 1 | 10 | 149 618 | 20 | 1 863 696 | 246 |
CBOM-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 264 520 | 34 |
CHMF-6.24 | 21.06.2024 | 179887 | 179501 | 180532 | 179186 | 179500 | +0,04 % | 1 | 188 | 66 738 017 | 371 | 736 487 424 | 4 104 |
CHMF-9.24 | 20.09.2024 | 181605 | 182680 | 182681 | 179501 | 181860 | -0,45 % | 1 | 29 | 7 627 429 | 42 | 77 471 508 | 426 |
CNI-6.24 | 20.06.2024 | 9696 | 10440 | 10440 | 9681,0 | 9681,0 | -0,63 % | 100 | 5 | 2 937 754 | 303 | 231 936 | 24 |
CNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CNY-12.24 | 19.12.2024 | 13,45 | 13,394 | 13,474 | 13,351 | 13,417 | +0,33 % | 2 | 96 | 10 465 439 | 778 | 258 706 594 | 19 282 |
CNY-3.25 | 20.03.2025 | 13,67 | 13,661 | 13,685 | 13,650 | 13,685 | +0,2 % | 1 | 6 | 82 004 | 6 | 32 323 970 | 2 362 |
CNY-6.24 | 20.06.2024 | 12,75 | 12,717 | 12,777 | 12,705 | 12,760 | +0,34 % | 3 | 54 199 | 31 414 788 139 | 2 464 469 | 393 866 304 288 | 30 857 592 |
CNY-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 13 405 608 | 954 |
CNY-9.24 | 19.09.2024 | 13,07 | 13,035 | 13,102 | 13,028 | 13,079 | +0,3 % | 2 | 1 447 | 276 585 690 | 21 170 | 5 082 551 716 | 388 604 |
CNY-9.25 | 18.09.2025 | 14,36 | 14,355 | 14,355 | 14,355 | 14,355 | - | 1 | 1 | 14 355 | 1 | 2 641 320 | 184 |
CNYRUBF | 01.01.2100 | 12,61 | 12,575 | 12,635 | 12,551 | 12,619 | +0,33 % | 10 | 5 214 | 4 316 614 879 | 342 406 | 46 970 660 644 | 3 723 988 |
Co-5.24 | 14.05.2024 | 10024,5 | 10020 | 10029 | 10020 | 10029 | +0,09 % | 1 | 2 | 183 209,76 | 2 | - | - |
Co-6.24 | 18.06.2024 | 10293,6 | 10132 | 10470 | 10130 | 10210 | +1,1 % | 1 | 10 | 1 034 322,07 | 11 | 9 886 120,74 | 106 |
Co-7.24 | 16.07.2024 | 10205,3 | 10398 | 10398 | 10013 | 10013 | -0,4 % | 1 | 2 | 186 443,79 | 2 | 1 289 856,12 | 14 |
Co-8.24 | 20.08.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
DAX-12.24 | 20.12.2024 | 14906 | 14906 | 14906 | 14906 | 14906 | -0,62 % | 1 | 1 | 14 760,67 | 1 | 1 359 074,6 | 92 |
DAX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 181 797,96 | 12 |
DAX-6.24 | 21.06.2024 | 15485 | 15492 | 15548 | 15452 | 15489 | -0,02 % | 1 | 138 | 10 718 369,94 | 699 | 581 524 173,72 | 37 914 |
DAX-9.24 | 20.09.2024 | 15088 | 15201 | 15201 | 15081 | 15196 | -0,09 % | 1 | 14 | 1 015 985,55 | 68 | 8 547 173,12 | 568 |
DJ30-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.24 | 21.06.2024 | 395,8 | 395,20 | 396,00 | 394,60 | 395,70 | -0,3 % | 17 | 24 | 5 134 003,15 | 142 | 27 023 549,52 | 748 |
DJ30-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ED-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 748 820,06 | 18 |
ED-6.24 | 20.06.2024 | 1,08 | 1,0765 | 1,0797 | 1,0745 | 1,0794 | +0,25 % | 1 | 4 389 | 2 942 146 780,32 | 29 911 | 119 151 729 178,2 | 1 208 436 |
ED-9.24 | 19.09.2024 | 1,07 | 1,0703 | 1,0720 | 1,0672 | 1,0715 | +0,16 % | 1 | 696 | 220 222 691,01 | 2 255 | 6 370 515 246 | 65 080 |
EJPY-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
EURRUBF | 01.01.2100 | 98,8 | 98,670 | 99,150 | 98,520 | 99,090 | +0,4 % | 1 | 1 329 | 537 082 060 | 5 436 | 4 581 325 860 | 46 262 |
Eu-12.24 | 19.12.2024 | 104160 | 104164 | 104164 | 104132 | 104132 | -0,35 % | 1 | 6 | 2 499 840 | 24 | 76 733 094 | 734 |
Eu-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 5 988 024 | 56 |
Eu-6.24 | 20.06.2024 | 99703 | 99546 | 100055 | 99353 | 100018 | +0,44 % | 4 | 13 907 | 5 832 370 310 | 58 501 | 164 269 940 544 | 1 642 568 |
Eu-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 1 747 504 | 16 |
Eu-9.24 | 19.09.2024 | 101537 | 101500 | 101833 | 101353 | 101774 | +0,24 % | 10 | 1 447 | 1 240 579 044 | 12 218 | 20 463 825 648 | 201 012 |
Eu-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.24 | 21.06.2024 | 12772 | 13007 | 13141 | 12561 | 12716 | -2,09 % | 2 | 760 | 38 186 867 | 2 990 | 144 157 146 | 11 334 |
FEES-9.24 | 20.09.2024 | 13251 | 13515 | 13515 | 13102 | 13102 | -4,13 % | 1 | 43 | 3 127 347 | 236 | 8 929 260 | 678 |
FLOT-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 817 600 | 128 |
FLOT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-6.24 | 21.06.2024 | 13881 | 13943 | 14050 | 13760 | 13813 | -0,73 % | 5 | 600 | 21 501 092 | 1 549 | 260 430 302 | 18 854 |
FLOT-9.24 | 20.09.2024 | 13375 | 13363 | 13536 | 13292 | 13348 | -0,4 % | 1 | 43 | 1 217 163 | 91 | 22 414 332 | 1 682 |
FNI-6.24 | 20.06.2024 | 11115 | 11499 | 11499 | 10936 | 11022 | +0,03 % | 1 | 4 | 44 458 | 4 | 2 738 500 | 250 |
FNI-9.24 | 19.09.2024 | 11200 | 11300 | 11300 | 11100 | 11100 | - | 1 | 2 | 22 400 | 2 | 22 318 | 2 |
GAZR-12.24 | 20.12.2024 | 16899 | 16843 | 16962 | 16820 | 16867 | +0,4 % | 1 | 16 | 304 190 | 18 | 49 217 906 | 2 918 |
GAZR-12.25 | 19.12.2025 | 19527 | 19724 | 19724 | 19329 | 19329 | +0,46 % | 1 | 2 | 39 053 | 2 | 5 721 088 | 296 |
GAZR-3.25 | 21.03.2025 | 17704 | 17657 | 17822 | 17657 | 17698 | +0,56 % | 1 | 4 | 106 226 | 6 | 15 974 584 | 904 |
GAZR-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 2 283 576 | 116 |
GAZR-6.24 | 21.06.2024 | 15997 | 15877 | 16164 | 15857 | 15900 | +0,11 % | 3 | 19 038 | 1 436 779 775 | 89 815 | 7 595 497 640 | 477 404 |
GAZR-6.25 | 20.06.2025 | 18300 | 18300 | 18300 | 18300 | 18300 | - | 1 | 1 | 18 300 | 1 | 3 952 800 | 216 |
GAZR-6.26 | 19.06.2026 | 20509 | 20675 | 20675 | 20343 | 20343 | -4,63 % | 1 | 2 | 41 018 | 2 | 3 560 214 | 174 |
GAZR-9.24 | 20.09.2024 | 16106 | 16023 | 16227 | 15950 | 16030 | +0,21 % | 1 | 635 | 25 962 017 | 1 612 | 499 712 920 | 31 160 |
GAZR-9.25 | 19.09.2025 | 19504 | 19504 | 19504 | 19504 | 19504 | +1,06 % | 1 | 1 | 19 504 | 1 | 6 253 200 | 324 |
GBPU-6.24 | 20.06.2024 | 1,26 | 1,2571 | 1,2571 | 1,2570 | 1,2570 | +0,03 % | 2 | 3 | 459 310,98 | 4 | 5 516 774,4 | 48 |
GBPU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
GL-12.24 | 19.12.2024 | 7638,4 | 7557,6 | 7735,0 | 7557,6 | 7626,9 | +0,35 % | 1 | 127 | 1 451 298,1 | 190 | 45 364 801,2 | 5 948 |
GL-3.25 | 20.03.2025 | 7764,8 | 7801,9 | 7801,9 | 7710,1 | 7720,0 | -2,28 % | 2 | 31 | 628 948,5 | 81 | 7 652 346 | 986 |
GL-6.24 | 20.06.2024 | 6952,5 | 6937,6 | 6975,0 | 6921,5 | 6958,6 | +0,41 % | 15 | 1 602 | 58 581 870,4 | 8 426 | 1 738 298 455,8 | 249 874 |
GL-9.24 | 19.09.2024 | 7226,6 | 7231,8 | 7250,0 | 7201,5 | 7250,0 | +0,36 % | 16 | 381 | 11 873 309,2 | 1 643 | 162 272 172 | 22 404 |
GLDRUBF | 01.01.2100 | 6822,2 | 6813,5 | 6848,9 | 6803,0 | 6828,9 | +0,28 % | 3 | 2 429 | 117 703 465,3 | 17 253 | 4 138 573 540 | 606 740 |
GMKN-12.24 | 20.12.2024 | 1668 | 1674,0 | 1677,0 | 1652,0 | 1663,0 | -0,48 % | 1 | 30 | 168 441 | 101 | 3 431 168 | 2 062 |
GMKN-9.24 | 20.09.2024 | 1588 | 1589,0 | 1596,0 | 1580,0 | 1587,0 | -0,19 % | 5 | 267 | 14 127 864 | 8 899 | 504 066 114 | 317 622 |
GOLD-12.24 | 20.12.2024 | 2403 | 2399,1 | 2410,1 | 2398,1 | 2410,1 | +0,58 % | 1 | 64 | 15 584 967,49 | 71 | 432 430 429,04 | 1 966 |
GOLD-3.25 | 21.03.2025 | 2422,6 | 2420,7 | 2430,2 | 2414,1 | 2430,2 | +0,45 % | 1 | 12 | 2 655 576,03 | 12 | 168 241 844,52 | 758 |
GOLD-6.24 | 21.06.2024 | 2351,9 | 2347,2 | 2362,7 | 2344,1 | 2357,5 | +0,51 % | 1 | 36 247 | 33 838 989 482,33 | 157 508 | 110 072 397 564,18 | 511 218 |
GOLD-9.24 | 20.09.2024 | 2378,1 | 2370,9 | 2387,5 | 2370,1 | 2381,4 | +0,5 % | 1 | 2 350 | 1 832 802 494,5 | 8 439 | 12 618 318 135,36 | 58 016 |
HANG-12.24 | 20.12.2024 | 20669 | 20701 | 21102 | 20508 | 20508 | -1,17 % | 4 | 25 | 152 561,61 | 63 | 8 104 520,16 | 3 366 |
HANG-3.25 | 21.03.2025 | 22019 | 22019 | 22019 | 22019 | 22019 | +0,09 % | 3 | 1 | 7 739,25 | 3 | 531 530,64 | 212 |
HANG-6.24 | 21.06.2024 | 19545 | 19652 | 19743 | 19377 | 19558 | -0,47 % | 179 | 1 494 | 67 767 756,54 | 29 594 | 1 070 483 495,6 | 467 746 |
HANG-9.24 | 20.09.2024 | 20195 | 20255 | 20335 | 20080 | 20200 | -0,17 % | 1 | 219 | 1 757 949,39 | 743 | 46 740 942,5 | 19 750 |
HKD-12.24 | 19.12.2024 | 12,62 | 12,581 | 12,694 | 12,580 | 12,694 | - | 1 | 3 | 37 855 | 3 | 126 940 | 10 |
HKD-3.25 | 20.03.2025 | 14,09 | 14,087 | 14,087 | 14,087 | 14,087 | -0,18 % | 1 | 1 | 14 087 | 1 | 870 870 | 66 |
HKD-6.24 | 20.06.2024 | 11,46 | 11,469 | 11,548 | 11,401 | 11,408 | -0,32 % | 1 | 356 | 7 171 367 | 626 | 104 565 728 | 9 166 |
HKD-9.24 | 19.09.2024 | 11,98 | 11,987 | 11,987 | 11,980 | 11,980 | -0,2 % | 1 | 2 | 23 967 | 2 | 5 298 696 | 444 |
HOME-12.24 | 18.12.2024 | 32690 | 32690 | 32690 | 32690 | 32690 | +3,42 % | 1 | 1 | 32 690 | 1 | 1 799 840 | 56 |
HOME-6.24 | 19.06.2024 | 30347 | 30340 | 30350 | 30340 | 30350 | +0,4 % | 1 | 3 | 91 040 | 3 | 37 791 180 | 1 246 |
HOME-9.24 | 18.09.2024 | 31471 | 30390 | 32050 | 30390 | 31400 | +4,7 % | 1 | 23 | 1 982 670 | 63 | 4 992 000 | 160 |
HYDR-6.24 | 21.06.2024 | 7468 | 7445,0 | 7523,0 | 7437,0 | 7459,0 | -0,04 % | 19 | 260 | 6 744 009 | 903 | 152 155 644 | 20 388 |
HYDR-9.24 | 20.09.2024 | 7456 | 7463,0 | 7463,0 | 7418,0 | 7418,0 | -0,43 % | 1 | 18 | 342 969 | 46 | 12 254 536 | 1 652 |
IMOEXF | 01.01.2100 | 3467,6 | 3467,0 | 3474,0 | 3460,0 | 3469,5 | +0,19 % | 1 | 2 225 | 167 209 725 | 4 822 | 2 781 909 900 | 80 286 |
INR-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 4 527 220 | 410 |
INR-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 297 544 | 26 |
IRAO-6.24 | 21.06.2024 | 42518 | 42508 | 43021 | 42036 | 42382 | -0,17 % | 1 | 283 | 23 809 809 | 560 | 156 706 100 | 3 700 |
IRAO-9.24 | 20.09.2024 | 43896 | 44054 | 44054 | 43817 | 43817 | -0,36 % | 1 | 3 | 131 688 | 3 | 3 154 824 | 72 |
ISKJ-6.24 | 21.06.2024 | 1104 | 1117,0 | 1118,0 | 1097,0 | 1101,0 | -1,7 % | 1 | 57 | 292 442 | 265 | 9 243 996 | 8 396 |
ISKJ-9.24 | 20.09.2024 | 1153 | 1155,0 | 1161,0 | 1148,0 | 1148,0 | - | 1 | 11 | 42 644 | 37 | 185 976 | 162 |
KMAZ-12.24 | 20.12.2024 | 2059 | 2059,0 | 2059,0 | 2059,0 | 2059,0 | - | 6 | 1 | 12 354 | 6 | 1 214 810 | 590 |
KMAZ-3.25 | 21.03.2025 | 2047 | 2117,0 | 2117,0 | 2010,0 | 2024,0 | -4,57 % | 1 | 13 | 55 274 | 27 | 368 368 | 182 |
KMAZ-6.24 | 21.06.2024 | 1917 | 1911,0 | 1934,0 | 1896,0 | 1903,0 | +0,05 % | 1 | 250 | 4 023 419 | 2 099 | 20 983 260 | 10 986 |
KMAZ-9.24 | 20.09.2024 | 1991 | 1980,0 | 2004,0 | 1965,0 | 1978,0 | -0,4 % | 1 | 58 | 302 663 | 152 | 2 434 836 | 1 226 |
KZT-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.24 | 20.06.2024 | 20,71 | 20,700 | 20,726 | 20,700 | 20,726 | -0,36 % | 1 | 2 | 41 426 | 2 | 2 943 092 | 142 |
KZT-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 891 352 | 44 |
LKOH-12.24 | 20.12.2024 | 83531 | 83997 | 83997 | 83023 | 83500 | +1,22 % | 1 | 6 | 501 183 | 6 | 17 534 790 | 210 |
LKOH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 665 512 | 8 |
LKOH-6.24 | 21.06.2024 | 78424 | 78505 | 78886 | 78107 | 78350 | -0,23 % | 5 | 1 725 | 343 340 821 | 4 378 | 2 968 675 438 | 37 966 |
LKOH-9.24 | 20.09.2024 | 81492 | 81519 | 81799 | 81202 | 81262 | -0,38 % | 1 | 114 | 11 327 451 | 139 | 138 043 400 | 1 700 |
MAGN-6.24 | 21.06.2024 | 56769 | 56480 | 57000 | 55884 | 57000 | +0,91 % | 2 | 664 | 85 607 737 | 1 508 | 612 399 544 | 10 748 |
MAGN-9.24 | 20.09.2024 | 56960 | 57347 | 59900 | 52294 | 59900 | +5,09 % | 1 | 64 | 4 784 656 | 84 | 10 614 224 | 184 |
MGNT-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 839 266 | 218 |
MGNT-6.24 | 21.06.2024 | 8420 | 8416,0 | 8456,0 | 8381,0 | 8410,0 | -0,07 % | 1 | 1 397 | 46 620 712 | 5 537 | 560 988 120 | 66 840 |
MGNT-9.24 | 20.09.2024 | 8066 | 8028,0 | 8095,0 | 8008,0 | 8033,0 | +0,15 % | 1 | 87 | 5 404 380 | 670 | 57 050 366 | 7 102 |
MIX-12.24 | 19.12.2024 | 354500 | 354500 | 354500 | 354500 | 354500 | - | 1 | 1 | 354 500 | 1 | 50 339 000 | 142 |
MIX-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 3 546 750 | 10 |
MIX-6.24 | 20.06.2024 | 346965 | 346925 | 347875 | 346325 | 347400 | +0,15 % | 1 | 12 221 | 6 295 328 000 | 18 144 | 89 058 455 900 | 256 394 |
MIX-9.24 | 19.09.2024 | 348517 | 348375 | 349325 | 348000 | 348800 | +0,03 % | 1 | 59 | 22 305 075 | 64 | 728 294 400 | 2 088 |
MMI-6.24 | 20.06.2024 | 8899 | 8901,0 | 9804,0 | 8091,0 | 8841,0 | -0,37 % | 1 | 6 | 53 395 | 6 | 638 136 | 72 |
MMI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
MOEX-6.24 | 21.06.2024 | 22222 | 22150 | 22330 | 22071 | 22327 | +0,75 % | 5 | 908 | 50 213 140 | 2 260 | 843 493 332 | 37 796 |
MOEX-9.24 | 20.09.2024 | 23143 | 22990 | 23231 | 22990 | 23217 | +0,7 % | 1 | 423 | 18 481 099 | 799 | 132 719 078 | 5 714 |
MTLR-6.24 | 21.06.2024 | 25439 | 25695 | 25790 | 25206 | 25379 | -1,96 % | 2 | 482 | 44 772 137 | 1 760 | 246 300 600 | 9 716 |
MTLR-9.24 | 20.09.2024 | 26532 | 26901 | 26901 | 26383 | 26539 | -1,67 % | 1 | 26 | 716 364 | 27 | 19 679 544 | 744 |
MTSI-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 872 000 | 60 |
MTSI-6.24 | 21.06.2024 | 31854 | 31914 | 32603 | 31652 | 31833 | -0,11 % | 1 | 640 | 38 415 698 | 1 206 | 595 850 820 | 18 764 |
MTSI-9.24 | 20.09.2024 | 30489 | 30520 | 30825 | 30300 | 30489 | +0,06 % | 1 | 45 | 1 676 849 | 55 | 25 593 432 | 842 |
MVID-12.24 | 20.12.2024 | 2068 | 1951,0 | 2120,0 | 1951,0 | 2058,0 | +6,58 % | 4 | 17 | 111 676 | 54 | 753 228 | 366 |
MVID-3.25 | 21.03.2025 | 2184 | 2211,0 | 2211,0 | 2142,0 | 2142,0 | +10,36 % | 1 | 3 | 6 551 | 3 | 145 656 | 68 |
MVID-6.24 | 21.06.2024 | 1890 | 1873,0 | 1914,0 | 1870,0 | 1900,0 | +1,22 % | 1 | 392 | 14 131 602 | 7 476 | 43 228 080 | 22 680 |
MVID-9.24 | 20.09.2024 | 1930 | 1925,0 | 1956,0 | 1911,0 | 1945,0 | +0,41 % | 5 | 32 | 235 468 | 122 | 2 863 040 | 1 472 |
MXI-12.24 | 19.12.2024 | 3531,18 | 3531,7 | 3531,7 | 3529,9 | 3531,7 | +0,07 % | 4 | 4 | 247 182,5 | 7 | 26 511 750 | 750 |
MXI-12.25 | 18.12.2025 | 3750 | 3750,0 | 3750,0 | 3750,0 | 3750,0 | - | 2 | 1 | 75 000 | 2 | 3 375 000 | 90 |
MXI-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 484 800 | 12 |
MXI-12.27 | 16.12.2027 | - | - | - | - | - | - | - | - | - | - | 595 000 | 14 |
MXI-3.25 | 20.03.2025 | 3587,6 | 3593,6 | 3593,6 | 3581,7 | 3581,7 | -0,1 % | 1 | 2 | 71 752 | 2 | 9 598 822 | 268 |
MXI-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 3 313 838 | 86 |
MXI-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-6.24 | 20.06.2024 | 3471,02 | 3470,3 | 3479,0 | 3464,0 | 3474,9 | +0,13 % | 1 | 6 115 | 617 771 746,5 | 17 798 | 3 282 321 042 | 94 458 |
MXI-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 5 163 120 | 142 |
MXI-6.26 | 18.06.2026 | 4167,7 | 4167,7 | 4167,7 | 4167,7 | 4167,7 | - | 1 | 1 | 41 677 | 1 | 2 769 375 | 70 |
MXI-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-9.24 | 19.09.2024 | 3489,07 | 3484,0 | 3494,9 | 3481,7 | 3494,9 | +0,2 % | 1 | 212 | 10 362 528 | 297 | 150 500 890 | 4 310 |
MXI-9.25 | 18.09.2025 | 3687 | 3687,0 | 3687,0 | 3687,0 | 3687,0 | - | 1 | 2 | 73 740 | 2 | 6 710 340 | 182 |
MXI-9.26 | 17.09.2026 | - | - | - | - | - | - | - | - | - | - | 2 036 850 | 50 |
NASD-12.24 | 20.12.2024 | 18769 | 18692 | 18810 | 18664 | 18765 | +0,36 % | 2 | 83 | 2 966 026,16 | 173 | 174 429 461,76 | 10 176 |
NASD-3.25 | 21.03.2025 | 18991 | 18980 | 19052 | 18927 | 19009 | -0,13 % | 1 | 46 | 1 006 152,48 | 58 | 44 382 767,4 | 2 556 |
NASD-6.24 | 21.06.2024 | 18329 | 18307 | 18423 | 18221 | 18367 | +0,41 % | 1 | 4 450 | 535 257 600,56 | 31 969 | 13 296 403 540,8 | 792 720 |
NASD-9.24 | 20.09.2024 | 18594 | 18567 | 18670 | 18499 | 18621 | +0,38 % | 1 | 900 | 39 846 087,59 | 2 346 | 1 332 473 425,92 | 78 336 |
NG-10.24 | 29.10.2024 | 2,98 | 2,9670 | 2,9970 | 2,9620 | 2,9790 | +0,64 % | 10 | 31 | 1 388 008,55 | 51 | 26 504 750,98 | 974 |
NG-5.24 | 29.05.2024 | 2,35 | 2,3300 | 2,3950 | 2,3110 | 2,3850 | +2,4 % | 2 | 205 570 | 67 131 371 650,19 | 3 126 632 | 21 261 399 613,64 | 972 646 |
NG-6.24 | 26.06.2024 | 2,56 | 2,5330 | 2,6050 | 2,5250 | 2,5980 | +2,69 % | 1 | 17 100 | 1 922 704 914,15 | 82 208 | 2 124 292 570,8 | 89 340 |
NG-7.24 | 29.07.2024 | 2,63 | 2,6100 | 2,6640 | 2,5910 | 2,6560 | +1,84 % | 1 | 1 965 | 87 128 878,87 | 3 627 | 292 868 769,08 | 12 044 |
NG-8.24 | 28.08.2024 | 2,64 | 2,6140 | 2,6580 | 2,6120 | 2,6430 | +1,11 % | 1 | 653 | 23 503 857,58 | 976 | 134 392 361,64 | 5 556 |
NG-9.24 | 26.09.2024 | 2,72 | 2,7100 | 2,7390 | 2,6930 | 2,7270 | +0,81 % | 1 | 234 | 10 704 945,77 | 430 | 66 759 684,4 | 2 680 |
NIKK-12.24 | 20.12.2024 | 39948 | 38818 | 40988 | 38810 | 40988 | +2,98 % | 1 | 10 | 32 672,43 | 14 | 864 543,68 | 364 |
NIKK-3.25 | 21.03.2025 | 40587 | 40587 | 40587 | 40587 | 40587 | - | 2 | 1 | 4 742,18 | 2 | 369 924,8 | 160 |
NIKK-6.24 | 21.06.2024 | 39572 | 39556 | 39700 | 39370 | 39665 | +0,7 % | 6 | 25 | 1 107 345,42 | 479 | 46 594 860,84 | 20 108 |
NIKK-9.24 | 20.09.2024 | 42050 | 42084 | 42084 | 41946 | 41946 | - | 1 | 4 | 9 826,14 | 4 | 1 046 646,68 | 452 |
NLMK-12.24 | 20.12.2024 | 24050 | 24997 | 24998 | 23950 | 23950 | +1,06 % | 18 | 4 | 505 045 | 21 | 1 796 256 | 72 |
NLMK-6.24 | 21.06.2024 | 23339 | 23369 | 23466 | 23201 | 23322 | +0,03 % | 1 | 585 | 51 928 235 | 2 225 | 437 306 688 | 18 746 |
NLMK-9.24 | 20.09.2024 | 23867 | 23918 | 23981 | 23800 | 23849 | -0,31 % | 1 | 16 | 477 452 | 20 | 16 551 206 | 694 |
NOTK-6.24 | 21.06.2024 | 125423 | 125767 | 126897 | 124401 | 124542 | -0,84 % | 3 | 611 | 113 381 993 | 904 | 927 853 908 | 7 422 |
NOTK-9.24 | 20.09.2024 | 130183 | 130878 | 130878 | 129551 | 129551 | -0,92 % | 1 | 13 | 1 692 380 | 13 | 29 120 224 | 224 |
Nl-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-7.24 | 16.07.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-8.24 | 20.08.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 1 454 944 | 152 |
OGI-9.24 | 19.09.2024 | 9573 | 9573,0 | 9573,0 | 9572,0 | 9572,0 | -2,08 % | 1 | 2 | 19 145 | 2 | 1 053 216 | 108 |
OZON-6.24 | 21.06.2024 | 46009 | 45968 | 46339 | 45706 | 46031 | +0,28 % | 1 | 619 | 70 670 332 | 1 536 | 715 302 552 | 15 546 |
PHOR-6.24 | 21.06.2024 | 6595 | 6540,0 | 6638,0 | 6531,0 | 6635,0 | +1,76 % | 26 | 169 | 5 302 153 | 804 | 85 657 850 | 12 910 |
PHOR-9.24 | 20.09.2024 | 6810 | 6800,0 | 6820,0 | 6800,0 | 6820,0 | +0,15 % | 1 | 2 | 13 620 | 2 | 2 932 600 | 430 |
PIKK-6.24 | 21.06.2024 | 8497 | 8467,0 | 8550,0 | 8453,0 | 8550,0 | +1,02 % | 1 | 367 | 7 783 642 | 916 | 131 055 618 | 15 402 |
PIKK-9.24 | 20.09.2024 | 8747 | 8780,0 | 8785,0 | 8718,0 | 8718,0 | -0,91 % | 5 | 8 | 192 435 | 22 | 7 357 640 | 838 |
PLD-12.24 | 20.12.2024 | 1088,36 | 1081,7 | 1094,0 | 1074,1 | 1094,0 | +1,1 % | 1 | 6 | 596 511,44 | 6 | 18 787 005,44 | 188 |
PLD-6.24 | 21.06.2024 | 1000,43 | 998,77 | 1010,5 | 991,80 | 1009,0 | +1,24 % | 1 | 2 215 | 351 103 168,24 | 3 842 | 2 980 741 894,16 | 32 372 |
PLD-9.24 | 20.09.2024 | 1041,08 | 1038,8 | 1052,0 | 1035,2 | 1047,6 | +1,04 % | 1 | 172 | 20 253 078,59 | 213 | 219 601 195,68 | 2 292 |
PLT-12.24 | 20.12.2024 | 1080,6 | 1073,0 | 1085,0 | 1073,0 | 1085,0 | +1,02 % | 1 | 6 | 592 239,15 | 6 | 13 552 459,84 | 136 |
PLT-6.24 | 21.06.2024 | 1025 | 1012,4 | 1038,6 | 1009,2 | 1038,3 | +2,74 % | 1 | 3 370 | 673 193 622,29 | 7 190 | 1 610 478 118,2 | 16 980 |
PLT-9.24 | 20.09.2024 | 1044,9 | 1033,0 | 1059,1 | 1032,0 | 1058,2 | +2,44 % | 1 | 201 | 24 614 883,39 | 258 | 301 203 154,4 | 3 116 |
PLZL-6.24 | 21.06.2024 | 139933 | 139911 | 141280 | 139342 | 140399 | +0,56 % | 1 | 290 | 63 669 698 | 455 | 651 892 212 | 4 644 |
PLZL-9.24 | 20.09.2024 | 141656 | 141500 | 141875 | 141110 | 141768 | +0,05 % | 1 | 16 | 3 116 423 | 22 | 73 435 824 | 518 |
POLY-6.24 | 21.06.2024 | 3198 | 3205,0 | 3216,0 | 3184,0 | 3184,0 | -0,16 % | 1 | 542 | 6 082 812 | 1 902 | 68 131 232 | 21 398 |
POLY-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 3 285 360 | 1 014 |
POSI-6.24 | 21.06.2024 | 3098 | 3068,0 | 3136,0 | 3054,0 | 3100,0 | +1,11 % | 1 | 559 | 69 439 868 | 22 412 | 161 441 800 | 52 078 |
POSI-9.24 | 20.09.2024 | 3275 | 3223,0 | 3341,0 | 3223,0 | 3280,0 | +2,18 % | 50 | 7 | 199 782 | 61 | 7 767 040 | 2 368 |
R2000-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
R2000-3.25 | 21.03.2025 | 220,1 | 220,10 | 220,10 | 220,00 | 220,00 | - | 1 | 2 | 40 201,81 | 2 | 730 374,12 | 36 |
R2000-6.24 | 21.06.2024 | 208,4 | 207,10 | 209,10 | 206,50 | 208,20 | +0,34 % | 1 | 48 | 8 395 401,48 | 441 | 42 583 724,04 | 2 238 |
R2000-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
RGBI-6.24 | 03.06.2024 | 11231 | 11232 | 11284 | 11201 | 11204 | -0,41 % | 1 | 117 | 4 750 733 | 423 | 369 217 920 | 32 960 |
RGBI-9.24 | 02.09.2024 | 11418 | 11470 | 11524 | 11388 | 11400 | -0,82 % | 4 | 115 | 5 560 587 | 487 | 85 485 568 | 7 504 |
ROSN-12.24 | 20.12.2024 | 63557 | 63557 | 63557 | 63557 | 63557 | -0,15 % | 1 | 1 | 63 557 | 1 | 15 761 888 | 248 |
ROSN-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 954 772 | 14 |
ROSN-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 513 992 | 24 |
ROSN-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 956 144 | 14 |
ROSN-6.24 | 21.06.2024 | 60188 | 60046 | 60489 | 59920 | 60283 | +0,41 % | 1 | 2 013 | 260 675 951 | 4 331 | 2 553 426 288 | 42 396 |
ROSN-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 372 078 | 6 |
ROSN-6.26 | 19.06.2026 | 73197 | 73197 | 73197 | 73197 | 73197 | - | 1 | 1 | 73 197 | 1 | 2 049 236 | 28 |
ROSN-9.24 | 20.09.2024 | 60672 | 60335 | 61038 | 60200 | 60695 | +0,3 % | 1 | 33 | 2 123 503 | 35 | 41 879 550 | 690 |
ROSN-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 1 584 528 | 24 |
RTKM-6.24 | 21.06.2024 | 9768 | 9827,0 | 9858,0 | 9716,0 | 9733,0 | -0,9 % | 1 | 1 908 | 47 053 779 | 4 817 | 797 775 078 | 81 966 |
RTKM-9.24 | 20.09.2024 | 9731 | 9766,0 | 9766,0 | 9700,0 | 9700,0 | -0,89 % | 1 | 21 | 759 047 | 78 | 9 577 672 | 988 |
RTS-12.24 | 19.12.2024 | 116597 | 116800 | 116800 | 116200 | 116200 | +0,02 % | 1 | 3 | 639 045,34 | 3 | 43 731 828,58 | 206 |
RTS-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 6 382 414,8 | 30 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 416 615,4 | 2 |
RTS-6.24 | 20.06.2024 | 117425 | 117650 | 117840 | 117070 | 117420 | -0,16 % | 4 | 23 538 | 8 559 252 766,67 | 39 898 | 39 926 694 404,7 | 186 090 |
RTS-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 24 015 345,44 | 116 |
RTS-9.24 | 19.09.2024 | 115493 | 115630 | 115860 | 115200 | 115590 | -0,05 % | 1 | 75 | 16 035 911,11 | 76 | 642 908 193,48 | 3 046 |
RTS-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 851 865,6 | 4 |
RTSM-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 949 710 | 92 |
RTSM-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 703 591,04 | 32 |
RTSM-6.24 | 20.06.2024 | 1174,5 | 1174,5 | 1178,0 | 1171,0 | 1174,5 | -0,17 % | 2 | 1 267 | 113 062 841,13 | 5 269 | 445 455 831,6 | 20 760 |
RTSM-9.24 | 19.09.2024 | 1156,4 | 1156,5 | 1158,0 | 1154,0 | 1154,0 | -0,13 % | 1 | 19 | 676 059,24 | 32 | 9 660 145,16 | 458 |
RUAL-6.24 | 21.06.2024 | 4285 | 4297,0 | 4314,0 | 4265,0 | 4301,0 | +0,14 % | 1 | 357 | 10 891 726 | 2 542 | 131 026 980 | 30 436 |
RUAL-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 10 191 944 | 2 296 |
RVI-5.24 | 16.05.2024 | 18,33 | 18,400 | 18,900 | 18,050 | 18,050 | -1,37 % | 2 | 38 | 368 457,4 | 110 | 2 671 080,3 | 810 |
RVI-6.24 | 20.06.2024 | 21,28 | 21,300 | 21,500 | 21,200 | 21,500 | +1,42 % | 3 | 11 | 101 084,54 | 26 | 762 016,48 | 194 |
RVI-7.24 | 18.07.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SBPR-6.24 | 21.06.2024 | 32197 | 32075 | 32393 | 31948 | 32371 | +0,74 % | 2 | 1 751 | 133 811 688 | 4 156 | 740 640 660 | 22 884 |
SBPR-9.24 | 20.09.2024 | 30567 | 30558 | 30864 | 30438 | 30829 | +0,85 % | 1 | 83 | 2 995 537 | 98 | 32 432 108 | 1 052 |
SBRF-12.24 | 20.12.2024 | 31969 | 31920 | 32170 | 31840 | 32100 | +0,7 % | 1 | 81 | 5 210 895 | 163 | 170 991 908 | 5 332 |
SBRF-3.25 | 21.03.2025 | 33517 | 33399 | 33653 | 33262 | 33653 | +0,76 % | 3 | 20 | 1 407 718 | 42 | 89 551 420 | 2 668 |
SBRF-6.24 | 21.06.2024 | 32202 | 32140 | 32434 | 31956 | 32412 | +0,81 % | 1 | 35 129 | 5 133 488 066 | 159 417 | 20 023 615 008 | 617 784 |
SBRF-9.24 | 20.09.2024 | 30645 | 30566 | 30879 | 30405 | 30850 | +0,94 % | 2 | 2 344 | 272 679 712 | 8 898 | 4 124 202 318 | 133 638 |
SGZH-12.24 | 20.12.2024 | 3889 | 3849,0 | 3900,0 | 3849,0 | 3900,0 | +1,83 % | 2 | 7 | 62 231 | 16 | 1 887 600 | 484 |
SGZH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 293 160 | 70 |
SGZH-6.24 | 21.06.2024 | 3727 | 3701,0 | 3773,0 | 3681,0 | 3739,0 | +0,97 % | 1 | 425 | 14 523 225 | 3 897 | 123 125 184 | 32 886 |
SGZH-9.24 | 20.09.2024 | 3848 | 3804,0 | 3900,0 | 3804,0 | 3880,0 | +2,97 % | 1 | 70 | 446 388 | 116 | 5 253 520 | 1 354 |
SIBN-6.24 | 21.06.2024 | 7589 | 7607,0 | 7658,0 | 7536,0 | 7545,0 | -0,71 % | 1 | 342 | 9 599 639 | 1 265 | 329 716 500 | 43 700 |
SIBN-9.24 | 20.09.2024 | 7701 | 7700,0 | 7728,0 | 7661,0 | 7690,0 | -0,14 % | 8 | 29 | 1 085 904 | 141 | 14 841 700 | 1 930 |
SILV-12.24 | 20.12.2024 | 29,88 | 29,820 | 30,070 | 29,670 | 30,000 | +0,91 % | 1 | 67 | 2 211 017,55 | 81 | 91 146 036,6 | 3 326 |
SILV-3.25 | 21.03.2025 | 30,58 | 30,540 | 30,770 | 30,490 | 30,770 | +1,38 % | 2 | 15 | 754 243,07 | 27 | 41 205 551,02 | 1 466 |
SILV-6.24 | 21.06.2024 | 28,73 | 28,530 | 29,000 | 28,460 | 28,780 | +0,91 % | 5 | 20 586 | 5 986 464 891,34 | 228 125 | 12 166 806 696,66 | 462 798 |
SILV-9.24 | 20.09.2024 | 29,2 | 29,000 | 29,420 | 28,940 | 29,260 | +1,07 % | 1 | 2 501 | 234 211 792,92 | 8 780 | 1 553 652 740,64 | 58 128 |
SMLT-6.24 | 21.06.2024 | 3665 | 3672,0 | 3687,0 | 3610,0 | 3673,0 | +0,41 % | 14 | 561 | 17 857 698 | 4 873 | 422 150 316 | 114 996 |
SMLT-9.24 | 20.09.2024 | 3857 | 3848,0 | 3871,0 | 3848,0 | 3854,0 | +0,65 % | 3 | 8 | 119 578 | 31 | 14 783 944 | 3 836 |
SNGP-6.24 | 21.06.2024 | 71003 | 70582 | 71489 | 70514 | 71199 | +0,69 % | 1 | 2 803 | 409 546 240 | 5 768 | 4 003 950 560 | 56 240 |
SNGP-9.24 | 20.09.2024 | 62528 | 62300 | 63000 | 61918 | 62641 | +0,52 % | 1 | 125 | 14 567 983 | 233 | 88 574 374 | 1 414 |
SNGR-6.24 | 21.06.2024 | 36387 | 36720 | 36848 | 35958 | 36150 | -1,53 % | 3 | 2 069 | 204 097 364 | 5 609 | 706 034 664 | 19 548 |
SNGR-9.24 | 20.09.2024 | 37243 | 37617 | 37617 | 36805 | 37000 | -0,8 % | 1 | 108 | 7 039 370 | 189 | 29 082 000 | 786 |
SOFL-6.24 | 21.06.2024 | 1904 | 1920,0 | 1925,0 | 1870,0 | 1893,0 | -1,3 % | 1 | 148 | 2 877 004 | 1 511 | 15 200 790 | 8 030 |
SOFL-9.24 | 20.09.2024 | 2014 | 2054,0 | 2054,0 | 2008,0 | 2008,0 | -1,38 % | 5 | 6 | 124 865 | 62 | 2 626 464 | 1 308 |
SPBE-6.24 | 21.06.2024 | 1070 | 1050,0 | 1085,0 | 1050,0 | 1085,0 | +1,59 % | 1 | 7 | 11 765 | 11 | 1 030 750 | 950 |
SPBE-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 368 | 2 |
SPYF-12.24 | 20.12.2024 | 530,07 | 529,33 | 531,47 | 528,20 | 531,40 | +0,45 % | 1 | 83 | 12 540 815,75 | 259 | 487 283 841,96 | 10 046 |
SPYF-3.25 | 21.03.2025 | 530,86 | 529,69 | 531,44 | 529,39 | 531,44 | +0,1 % | 1 | 36 | 1 745 729,77 | 36 | 46 312 359,3 | 954 |
SPYF-6.24 | 21.06.2024 | 523,78 | 523,73 | 525,00 | 521,65 | 523,69 | +0,02 % | 5 | 6 731 | 1 238 099 801,64 | 25 877 | 34 536 336 394,56 | 721 882 |
SPYF-9.24 | 20.09.2024 | 529,2 | 529,12 | 530,31 | 527,31 | 529,10 | +0,06 % | 1 | 871 | 124 332 872,26 | 2 572 | 2 199 880 320,24 | 45 512 |
STOX-12.24 | 20.12.2024 | 5011 | 4990,0 | 5155,5 | 4970,3 | 5155,5 | +3,11 % | 1 | 5 | 29 774,16 | 6 | 1 633 724,8 | 320 |
STOX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 703 032,34 | 134 |
STOX-6.24 | 21.06.2024 | 5201 | 5202,3 | 5209,2 | 5188,5 | 5209,2 | +0,14 % | 1 | 26 | 751 974,78 | 146 | 45 798 672,26 | 8 878 |
STOX-9.24 | 20.09.2024 | 4908,3 | 4909,0 | 4909,0 | 4908,0 | 4908,0 | -4,78 % | 1 | 3 | 14 582,16 | 3 | 2 369 029,74 | 462 |
SUGAR-10.24 | 15.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-5.24 | 15.05.2024 | 59870 | 58000 | 60730 | 58000 | 60350 | - | 1 | 7 | 41 909 | 7 | 4 554 160 | 754 |
SUGAR-6.24 | 14.06.2024 | - | - | - | - | - | - | - | - | - | - | 73 584 | 12 |
SUGAR-7.24 | 15.07.2024 | 61621 | 61390 | 62220 | 61350 | 62220 | -0,05 % | 2 | 6 | 61 621 | 10 | 908 412 | 146 |
SUGAR-8.24 | 15.08.2024 | 62940 | 63000 | 63000 | 62880 | 62880 | - | 1 | 3 | 25 176 | 4 | 264 096 | 42 |
SUGAR-9.24 | 13.09.2024 | 65087 | 64900 | 67110 | 63500 | 63530 | - | 1 | 9 | 65 087 | 10 | 787 772 | 124 |
SUGR-10.24 | 01.10.2024 | 39,57 | 41,100 | 41,100 | 39,050 | 39,050 | -2,79 % | 2 | 10 | 804 082,72 | 20 | 797 763,2 | 20 |
SUGR-7.24 | 01.07.2024 | 39,44 | 40,390 | 40,500 | 38,620 | 39,470 | +2,17 % | 1 | 19 | 801 420,8 | 20 | 8 964 533,76 | 224 |
SVCB-6.24 | 21.06.2024 | 2056 | 2053,0 | 2075,0 | 2030,0 | 2070,0 | +0,68 % | 20 | 23 | 485 122 | 236 | 10 653 266 | 5 174 |
SVCB-9.24 | 20.09.2024 | 2137 | 2135,0 | 2165,0 | 2101,0 | 2148,0 | +0,61 % | 4 | 143 | 4 027 473 | 1 885 | 29 023 776 | 13 512 |
Si-12.24 | 19.12.2024 | 97547 | 97597 | 97756 | 97363 | 97568 | +0,09 % | 1 | 474 | 262 519 386 | 2 691 | 5 156 468 800 | 52 850 |
Si-12.25 | 18.12.2025 | 106215 | 106000 | 106429 | 106000 | 106429 | - | 1 | 2 | 212 429 | 2 | 11 281 474 | 106 |
Si-3.25 | 20.03.2025 | 98398 | 98456 | 98600 | 98237 | 98484 | +0,05 % | 1 | 212 | 217 065 634 | 2 206 | 4 063 055 904 | 41 256 |
Si-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 1 953 522 | 18 |
Si-6.24 | 20.06.2024 | 92598 | 92526 | 92870 | 92325 | 92633 | +0,14 % | 2 | 109 638 | 55 129 210 681 | 595 480 | 646 550 370 194 | 6 979 246 |
Si-6.25 | 19.06.2025 | 100837 | 100837 | 100837 | 100837 | 100837 | -0,16 % | 1 | 1 | 100 837 | 1 | 75 829 424 | 752 |
Si-9.24 | 19.09.2024 | 95067 | 94900 | 95334 | 94843 | 95096 | +0,16 % | 8 | 5 998 | 4 602 130 528 | 48 411 | 57 123 843 516 | 600 804 |
Si-9.25 | 18.09.2025 | 103497 | 103550 | 103550 | 103337 | 103337 | +0,12 % | 1 | 4 | 413 987 | 4 | 83 496 296 | 808 |
TATN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 149 712 | 2 |
TATN-6.24 | 21.06.2024 | 74120 | 74389 | 74589 | 73805 | 74432 | -0,05 % | 5 | 660 | 69 747 158 | 941 | 464 272 620 | 6 244 |
TATN-9.24 | 20.09.2024 | 74426 | 74645 | 74646 | 74174 | 74174 | -0,77 % | 1 | 5 | 446 553 | 6 | 89 904 192 | 1 208 |
TCSI-6.24 | 21.06.2024 | 31212 | 31500 | 31533 | 31047 | 31281 | -0,82 % | 1 | 3 648 | 275 854 703 | 8 838 | 2 620 337 220 | 84 066 |
TCSI-9.24 | 20.09.2024 | 32877 | 32992 | 33350 | 32600 | 32889 | -0,49 % | 1 | 531 | 18 871 251 | 574 | 223 037 920 | 6 790 |
TRNF-6.24 | 21.06.2024 | 1701 | 1680,0 | 1718,0 | 1677,0 | 1708,0 | +1,48 % | 1 | 1 405 | 57 253 005 | 33 661 | 554 385 652 | 325 726 |
TRNF-9.24 | 20.09.2024 | 1618 | 1599,0 | 1635,0 | 1599,0 | 1633,0 | +1,94 % | 1 | 192 | 2 535 785 | 1 567 | 67 578 474 | 41 638 |
TRY-12.24 | 19.12.2024 | 2,73 | 2,7360 | 2,7440 | 2,6990 | 2,6990 | +1,2 % | 1 | 6 | 16 363 | 6 | 5 543 746 | 2 054 |
TRY-3.25 | 20.03.2025 | 2,64 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | +1,74 % | 1 | 1 | 2 635 | 1 | 848 470 | 322 |
TRY-6.24 | 20.06.2024 | 2,83 | 2,8100 | 2,8450 | 2,8100 | 2,8110 | +0,04 % | 1 | 20 | 195 260 | 69 | 37 583 070 | 13 370 |
TRY-9.24 | 19.09.2024 | 2,75 | 2,7550 | 2,7550 | 2,7510 | 2,7510 | +0,18 % | 2 | 4 | 16 510 | 6 | 25 842 894 | 9 394 |
UCAD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 547 552,86 | 6 |
UCAD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 57 698 311,2 | 634 |
UCHF-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 450 149,6 | 16 |
UCNY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 457 030,72 | 16 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.24 | 20.06.2024 | 7,26 | 7,2660 | 7,2690 | 7,2520 | 7,2550 | -0,18 % | 1 | 313 | 184 893 911,05 | 2 019 | 14 138 570 428,6 | 154 510 |
UCNY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 278 433,38 | 14 |
UJPY-6.24 | 20.06.2024 | 154,68 | 154,37 | 155,24 | 154,36 | 154,85 | +0,32 % | 4 | 45 | 7 681 041,18 | 85 | 642 120 002,16 | 7 098 |
UJPY-9.24 | 19.09.2024 | 153,49 | 153,49 | 153,49 | 153,49 | 153,49 | +0,06 % | 1 | 1 | 89 670,39 | 1 | 7 352 971,98 | 82 |
UKZT-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 2 408 027,96 | 26 |
USDRUBF | 01.01.2100 | 91,47 | 91,390 | 91,740 | 91,250 | 91,420 | +0,07 % | 25 | 6 993 | 5 653 431 980 | 61 806 | 40 463 117 100 | 442 946 |
UTRY-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UTRY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | 6824 | 6610,0 | 6898,0 | 6600,0 | 6896,0 | +4,48 % | 1 | 6 | 54 589 | 8 | 2 148 120 | 312 |
VKCO-3.25 | 21.03.2025 | 7453 | 7176,0 | 7811,0 | 7176,0 | 7500,0 | +6,5 % | 1 | 6 | 59 625 | 8 | 300 000 | 40 |
VKCO-6.24 | 21.06.2024 | 6057 | 5901,0 | 6170,0 | 5868,0 | 6123,0 | +3,88 % | 2 | 2 365 | 79 567 484 | 13 137 | 452 870 692 | 74 156 |
VKCO-9.24 | 20.09.2024 | 6327 | 6163,0 | 6413,0 | 6130,0 | 6360,0 | +3,15 % | 1 | 533 | 4 885 615 | 772 | 43 235 280 | 6 798 |
VTBR-6.24 | 21.06.2024 | 2346 | 2354,0 | 2358,0 | 2333,0 | 2344,0 | -0,42 % | 3 | 5 784 | 199 685 348 | 85 133 | 3 571 955 172 | 1 520 628 |
VTBR-9.24 | 20.09.2024 | 2442 | 2456,0 | 2458,0 | 2431,0 | 2445,0 | -0,49 % | 1 | 237 | 3 895 221 | 1 595 | 204 806 462 | 83 834 |
WHEAT-1.25 | 31.01.2025 | 19445 | 19470 | 19470 | 19380 | 19380 | +1,15 % | 1 | 4 | 77 780 | 4 | 779 600 | 40 |
WHEAT-10.24 | 31.10.2024 | 18871 | 18330 | 19280 | 18330 | 19060 | +4,15 % | 1 | 46 | 943 570 | 50 | 3 392 680 | 178 |
WHEAT-11.24 | 29.11.2024 | 18712 | 18770 | 18770 | 18200 | 18770 | +0,05 % | 1 | 5 | 355 530 | 19 | 1 388 980 | 74 |
WHEAT-12.24 | 30.12.2024 | 19196 | 18870 | 19650 | 18300 | 19300 | +3,93 % | 1 | 31 | 729 460 | 38 | 4 361 800 | 226 |
WHEAT-2.25 | 28.02.2025 | 18770 | 18780 | 18780 | 18760 | 18760 | -0,9 % | 1 | 2 | 37 540 | 2 | 487 760 | 26 |
WHEAT-3.25 | 31.03.2025 | 19073 | 18900 | 19140 | 18440 | 19140 | +4,25 % | 2 | 9 | 343 310 | 18 | 1 222 400 | 64 |
WHEAT-4.25 | 30.04.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-5.24 | 31.05.2024 | 16544 | 16350 | 17030 | 16130 | 16250 | +0,68 % | 1 | 754 | 65 532 230 | 3 961 | 127 042 500 | 7 818 |
WHEAT-6.24 | 28.06.2024 | 17389 | 17420 | 18140 | 16400 | 17280 | -0,12 % | 1 | 288 | 15 737 350 | 905 | 82 114 560 | 4 752 |
WHEAT-7.24 | 31.07.2024 | 18482 | 18490 | 19000 | 17870 | 18490 | - | 1 | 113 | 3 142 020 | 170 | 12 832 060 | 694 |
WHEAT-8.24 | 30.08.2024 | 18917 | 18720 | 19300 | 18110 | 18960 | +3,55 % | 1 | 117 | 4 294 100 | 227 | 4 702 080 | 248 |
WHEAT-9.24 | 30.09.2024 | 18736 | 18840 | 18910 | 18200 | 18600 | +1,14 % | 3 | 49 | 1 480 160 | 79 | 7 514 400 | 404 |
WUSH-12.24 | 20.12.2024 | 3318 | 3212,0 | 3349,0 | 3212,0 | 3349,0 | +0,51 % | 3 | 16 | 96 220 | 29 | 1 219 036 | 364 |
WUSH-3.25 | 21.03.2025 | 3290 | 3280,0 | 3300,0 | 3280,0 | 3300,0 | +1,54 % | 1 | 2 | 6 580 | 2 | 478 880 | 146 |
WUSH-6.24 | 21.06.2024 | 3172 | 3105,0 | 3244,0 | 3089,0 | 3209,0 | +3,42 % | 5 | 515 | 14 500 102 | 4 571 | 46 636 810 | 14 470 |
WUSH-9.24 | 20.09.2024 | 3265 | 3214,0 | 3295,0 | 3214,0 | 3255,0 | +2,42 % | 3 | 9 | 114 292 | 35 | 3 165 582 | 966 |
YNDF-6.24 | 21.06.2024 | 45016 | 44457 | 45569 | 44350 | 45210 | +1,67 % | 1 | 5 179 | 854 542 431 | 18 983 | 1 506 925 032 | 33 342 |
Zn-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Zn-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
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.