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 | - | - | - | - | - | - | - | - | - | - | 1 352 950 | 50 |
AED-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AED-6.24 | 20.06.2024 | 25,72 | 25,690 | 25,748 | 25,690 | 25,748 | +0,15 % | 1 | 2 | 51 440 | 2 | 719 880 | 28 |
AED-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 263 760 | 10 |
AFKS-6.24 | 21.06.2024 | 26452 | 26633 | 26705 | 26117 | 26119 | -1,97 % | 1 | 401 | 22 589 581 | 854 | 299 226 200 | 11 228 |
AFKS-9.24 | 20.09.2024 | 27275 | 27345 | 27388 | 27032 | 27032 | -1,98 % | 1 | 6 | 163 649 | 6 | 47 582 694 | 1 734 |
AFLT-12.24 | 20.12.2024 | 5880 | 5920,0 | 5920,0 | 5780,0 | 5780,0 | -1,62 % | 1 | 11 | 129 370 | 22 | 21 797 440 | 3 682 |
AFLT-6.24 | 21.06.2024 | 5281 | 5321,0 | 5341,0 | 5249,0 | 5261,0 | -1,35 % | 1 | 549 | 18 461 455 | 3 496 | 231 067 100 | 43 450 |
AFLT-9.24 | 20.09.2024 | 5473 | 5509,0 | 5513,0 | 5435,0 | 5447,0 | -1,29 % | 1 | 25 | 153 245 | 28 | 24 450 888 | 4 444 |
ALMN-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALMN-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALRS-12.24 | 20.12.2024 | 8347 | 8347,0 | 8347,0 | 8347,0 | 8347,0 | +4,34 % | 1 | 1 | 8 347 | 1 | 472 874 | 58 |
ALRS-6.24 | 21.06.2024 | 7711 | 7756,0 | 7758,0 | 7688,0 | 7724,0 | -0,22 % | 2 | 578 | 21 288 830 | 2 761 | 1 451 513 000 | 187 292 |
ALRS-9.24 | 20.09.2024 | 7926 | 7941,0 | 7949,0 | 7893,0 | 7930,0 | -0,14 % | 4 | 22 | 364 615 | 46 | 33 717 486 | 4 246 |
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 | - | - | - | - | - | - | - | - | - | - | 396 976 | 16 |
ASTR-6.24 | 21.06.2024 | 631 | 634,00 | 637,00 | 626,00 | 630,00 | -0,63 % | 2 | 97 | 2 044 272 | 3 240 | 66 363 316 | 104 674 |
ASTR-9.24 | 20.09.2024 | 657 | 664,00 | 673,00 | 647,00 | 655,00 | -1,95 % | 1 | 41 | 64 355 | 98 | 5 019 352 | 7 514 |
AUDU-6.24 | 20.06.2024 | 0,65 | 0,65470 | 0,65470 | 0,65470 | 0,65470 | -0,24 % | 1 | 1 | 60 560,7 | 1 | 489 554,02 | 8 |
AUDU-9.24 | 19.09.2024 | 0,67 | 0,66630 | 0,66630 | 0,66000 | 0,66000 | - | 1 | 3 | 186 340,6 | 3 | 248 839,24 | 4 |
BANE-12.24 | 20.12.2024 | 3222 | 3222,0 | 3222,0 | 3222,0 | 3222,0 | +3,27 % | 5 | 1 | 16 110 | 5 | 1 322 880 | 424 |
BANE-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 245 600 | 80 |
BANE-6.24 | 21.06.2024 | 3338 | 3344,0 | 3391,0 | 3307,0 | 3332,0 | -0,36 % | 10 | 145 | 5 350 155 | 1 603 | 173 935 188 | 52 092 |
BANE-9.24 | 20.09.2024 | 3136 | 3098,0 | 3183,0 | 3098,0 | 3100,0 | +0,29 % | 1 | 7 | 40 766 | 13 | 6 020 200 | 1 942 |
BELU-12.24 | 20.12.2024 | 6047 | 6047,0 | 6047,0 | 6047,0 | 6047,0 | -0,61 % | 1 | 1 | 6 047 | 1 | 389 376 | 64 |
BELU-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 246 620 | 38 |
BELU-6.24 | 21.06.2024 | 5899 | 5893,0 | 5920,0 | 5877,0 | 5892,0 | +0,05 % | 1 | 91 | 3 185 468 | 540 | 44 214 612 | 7 508 |
BELU-9.24 | 20.09.2024 | 6156 | 6168,0 | 6168,0 | 6150,0 | 6150,0 | -0,05 % | 1 | 3 | 18 468 | 3 | 1 722 840 | 280 |
BR-1.25 | 03.01.2025 | 86,61 | 87,810 | 87,810 | 85,990 | 86,000 | - | 2 | 7 | 645 530,42 | 8 | 6 345 065,14 | 78 |
BR-10.24 | 01.10.2024 | 85,75 | 87,210 | 88,440 | 84,620 | 84,750 | -2,82 % | 1 | 39 | 4 154 370,51 | 52 | 83 691 433,19 | 1 030 |
BR-11.24 | 01.11.2024 | 85,38 | 86,550 | 86,890 | 83,590 | 84,050 | -2,94 % | 2 | 52 | 5 488 895,3 | 69 | 56 479 835,86 | 700 |
BR-12.24 | 02.12.2024 | 84,54 | 85,490 | 87,510 | 83,640 | 84,430 | -5,45 % | 1 | 41 | 4 489 541,34 | 57 | 15 343 694,95 | 186 |
BR-2.25 | 03.02.2025 | 87,14 | 87,270 | 87,620 | 86,820 | 86,820 | - | 1 | 7 | 568 329,51 | 7 | 6 806 444,46 | 82 |
BR-3.25 | 03.03.2025 | 88,04 | 88,220 | 88,220 | 86,770 | 86,770 | - | 1 | 4 | 1 066 362,03 | 13 | 4 329 847,45 | 52 |
BR-4.25 | 01.04.2025 | 88,01 | 88,010 | 88,010 | 88,000 | 88,000 | - | 1 | 2 | 163 989,05 | 2 | 5 473 438,35 | 66 |
BR-5.24 | 02.05.2024 | 88,36 | 88,550 | 88,850 | 87,610 | 87,850 | -0,79 % | 1 | 25 963 | 9 767 905 073,05 | 118 653 | 7 928 895 613,62 | 96 116 |
BR-5.25 | 02.05.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
BR-6.24 | 03.06.2024 | 87,08 | 87,780 | 88,090 | 85,910 | 86,380 | -1,6 % | 1 | 24 859 | 7 954 704 271,21 | 98 048 | 12 694 701 729,75 | 155 252 |
BR-7.24 | 01.07.2024 | 86,4 | 87,290 | 87,490 | 85,450 | 85,860 | -1,64 % | 1 | 1 196 | 159 716 655,7 | 1 984 | 500 599 996,94 | 6 156 |
BR-8.24 | 01.08.2024 | 86,38 | 87,360 | 87,640 | 85,310 | 85,690 | -1,51 % | 1 | 121 | 12 153 161,88 | 151 | 137 030 628,67 | 1 688 |
BR-9.24 | 02.09.2024 | 86,47 | 87,050 | 87,820 | 85,200 | 85,270 | -2,14 % | 1 | 69 | 9 748 054,44 | 121 | 111 540 334 | 1 374 |
BSPB-12.24 | 20.12.2024 | 3167 | 3167,0 | 3168,0 | 3167,0 | 3167,0 | +0,86 % | 5 | 6 | 34 838 | 11 | 1 927 960 | 614 |
BSPB-3.25 | 21.03.2025 | 3216 | 3216,0 | 3216,0 | 3215,0 | 3215,0 | -5,41 % | 1 | 2 | 6 431 | 2 | 122 364 | 36 |
BSPB-6.24 | 21.06.2024 | 3249 | 3254,0 | 3288,0 | 3224,0 | 3243,0 | -0,34 % | 8 | 151 | 5 262 685 | 1 620 | 87 884 032 | 27 008 |
BSPB-9.24 | 20.09.2024 | 3330 | 3263,0 | 3378,0 | 3263,0 | 3326,0 | +0,24 % | 9 | 19 | 166 524 | 50 | 6 091 848 | 1 836 |
BYN-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 115 990 | 14 |
CBOM-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 68 712 | 8 |
CBOM-6.24 | 21.06.2024 | 7669 | 7650,0 | 7723,0 | 7650,0 | 7723,0 | +1,35 % | 2 | 3 | 69 017 | 9 | 2 601 340 | 340 |
CBOM-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 334 740 | 42 |
CHMF-6.24 | 21.06.2024 | 175996 | 176603 | 177420 | 174837 | 175777 | -0,24 % | 1 | 248 | 47 519 005 | 270 | 316 805 802 | 1 798 |
CHMF-9.24 | 20.09.2024 | 178744 | 178613 | 180000 | 177750 | 177750 | +0,31 % | 1 | 7 | 1 429 951 | 8 | 63 578 752 | 356 |
CNI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 176 040 | 18 |
CNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CNY-12.24 | 19.12.2024 | 13,56 | 13,560 | 13,567 | 13,518 | 13,540 | +0,03 % | 3 | 41 | 2 073 880 | 153 | 244 153 204 | 18 028 |
CNY-3.25 | 20.03.2025 | 13,72 | 13,867 | 13,889 | 13,600 | 13,837 | -0,24 % | 1 | 56 | 1 468 260 | 107 | 27 409 096 | 1 976 |
CNY-6.24 | 20.06.2024 | 12,91 | 12,912 | 12,937 | 12,871 | 12,904 | -0,18 % | 30 | 44 812 | 16 735 353 410 | 1 296 722 | 401 977 601 844 | 31 107 998 |
CNY-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 11 315 640 | 798 |
CNY-9.24 | 19.09.2024 | 13,22 | 13,230 | 13,237 | 13,175 | 13,210 | -0,09 % | 7 | 608 | 102 990 960 | 7 791 | 3 615 212 128 | 273 424 |
CNY-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 2 592 360 | 180 |
CNYRUBF | 01.01.2100 | 12,74 | 12,728 | 12,759 | 12,706 | 12,736 | -0,06 % | 1 | 3 559 | 1 679 210 720 | 131 859 | 48 467 896 120 | 3 806 180 |
Co-5.24 | 14.05.2024 | - | - | - | - | - | - | - | - | - | - | 3 322 857,1 | 34 |
Co-6.24 | 18.06.2024 | 10449,5 | 10450 | 10450 | 10450 | 10450 | +0,82 % | 2 | 2 | 292 075,23 | 3 | 9 849 779,03 | 102 |
Co-7.24 | 16.07.2024 | 10806,5 | 10867 | 10867 | 10747 | 10747 | - | 1 | 2 | 201 369,19 | 2 | 1 550 355,46 | 16 |
DAX-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 346 671,66 | 94 |
DAX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 181 673,78 | 12 |
DAX-6.24 | 21.06.2024 | 14945 | 15013 | 15013 | 14871 | 14891 | -0,81 % | 5 | 108 | 5 456 374,68 | 365 | 587 653 871,31 | 39 134 |
DAX-9.24 | 20.09.2024 | 14605 | 14605 | 14605 | 14605 | 14605 | -0,53 % | 1 | 9 | 131 523,24 | 9 | 4 636 470,14 | 316 |
DJ30-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.24 | 21.06.2024 | 384 | 385,00 | 385,80 | 383,10 | 383,80 | -0,42 % | 40 | 40 | 4 150 112,62 | 116 | 26 694 632,6 | 744 |
DJ30-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ED-12.24 | 19.12.2024 | 1,05 | 1,0526 | 1,0526 | 1,0526 | 1,0526 | - | 1 | 1 | 97 828,82 | 1 | 1 983 223,01 | 20 |
ED-6.24 | 20.06.2024 | 1,07 | 1,0691 | 1,0701 | 1,0660 | 1,0668 | -0,21 % | 11 | 5 360 | 3 953 856 840,66 | 39 714 | 125 021 907 589,28 | 1 255 252 |
ED-9.24 | 19.09.2024 | 1,06 | 1,0633 | 1,0643 | 1,0609 | 1,0613 | -0,19 % | 1 | 257 | 36 483 626,07 | 369 | 2 388 727 133,52 | 24 112 |
EURRUBF | 01.01.2100 | 99,91 | 99,660 | 100,26 | 99,370 | 99,680 | -0,02 % | 1 | 3 944 | 1 226 323 280 | 12 274 | 4 847 509 200 | 48 660 |
Eu-12.24 | 19.12.2024 | 105788 | 105714 | 105975 | 105414 | 105414 | -0,27 % | 1 | 8 | 1 057 875 | 10 | 63 208 600 | 598 |
Eu-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 6 020 000 | 56 |
Eu-6.24 | 20.06.2024 | 100755 | 100833 | 101130 | 100313 | 100342 | -0,52 % | 6 | 37 162 | 11 117 662 785 | 110 343 | 180 253 131 456 | 1 787 658 |
Eu-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 1 757 184 | 16 |
Eu-9.24 | 19.09.2024 | 102734 | 102676 | 103062 | 102277 | 102292 | -0,42 % | 1 | 417 | 110 344 035 | 1 074 | 15 433 404 000 | 150 240 |
Eu-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.24 | 21.06.2024 | 13336 | 13150 | 13500 | 13045 | 13373 | +1,6 % | 8 | 778 | 49 730 571 | 3 729 | 112 476 152 | 8 584 |
FEES-9.24 | 20.09.2024 | 13758 | 13585 | 13950 | 13584 | 13650 | - | 2 | 18 | 385 226 | 28 | 2 503 320 | 184 |
FLOT-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 817 600 | 128 |
FLOT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-6.24 | 21.06.2024 | 13744 | 13804 | 13879 | 13672 | 13718 | -0,68 % | 2 | 201 | 6 555 961 | 477 | 240 530 444 | 17 402 |
FLOT-9.24 | 20.09.2024 | 13222 | 13295 | 13295 | 13175 | 13232 | -0,62 % | 1 | 9 | 119 002 | 9 | 18 373 320 | 1 380 |
FNI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 553 600 | 50 |
FNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
GAZR-12.24 | 20.12.2024 | 17358 | 17221 | 17430 | 17221 | 17399 | -0,1 % | 1 | 5 | 138 861 | 8 | 50 404 900 | 2 900 |
GAZR-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 5 560 000 | 278 |
GAZR-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 15 858 192 | 866 |
GAZR-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 2 507 500 | 118 |
GAZR-6.24 | 21.06.2024 | 16781 | 16824 | 16870 | 16730 | 16766 | -0,32 % | 2 | 7 586 | 551 754 314 | 32 879 | 7 957 844 760 | 473 118 |
GAZR-6.25 | 20.06.2025 | 18813 | 19069 | 19069 | 18556 | 18556 | - | 1 | 2 | 37 625 | 2 | 3 834 180 | 204 |
GAZR-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 3 737 732 | 172 |
GAZR-9.24 | 20.09.2024 | 16459 | 16481 | 16508 | 16400 | 16419 | -0,31 % | 1 | 121 | 3 950 225 | 240 | 459 441 528 | 27 916 |
GAZR-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 5 514 964 | 278 |
GBPU-6.24 | 20.06.2024 | 1,25 | 1,2577 | 1,2577 | 1,2532 | 1,2545 | +0,02 % | 1 | 5 | 818 035,23 | 7 | 8 183 054,28 | 70 |
GBPU-9.24 | 19.09.2024 | 1,29 | 1,2925 | 1,2925 | 1,2925 | 1,2925 | - | 1 | 1 | 120 189,69 | 1 | - | - |
GL-12.24 | 19.12.2024 | 7556,7 | 7639,5 | 7639,5 | 7518,0 | 7553,1 | -0,88 % | 1 | 27 | 453 400,4 | 60 | 41 529 000 | 5 450 |
GL-3.25 | 20.03.2025 | 7958,4 | 7900,0 | 8172,0 | 7840,0 | 7900,0 | +1,18 % | 2 | 29 | 286 501,6 | 36 | 4 278 729,2 | 548 |
GL-6.24 | 20.06.2024 | 7036,4 | 7110,0 | 7119,0 | 6964,5 | 6970,3 | -1,83 % | 5 | 2 588 | 114 159 122,2 | 16 224 | 1 825 581 153 | 257 106 |
GL-9.24 | 19.09.2024 | 7267,5 | 7344,8 | 7344,8 | 7201,0 | 7203,0 | -1,59 % | 1 | 225 | 2 725 842,9 | 375 | 54 946 539,2 | 7 504 |
GLDRUBF | 01.01.2100 | 6878,5 | 6949,0 | 6966,1 | 6808,0 | 6815,0 | -1,83 % | 9 | 3 986 | 215 103 860 | 31 272 | 4 069 425 981 | 586 770 |
GMKN-12.24 | 20.12.2024 | 1699 | 1653,0 | 1715,0 | 1653,0 | 1713,0 | +0,76 % | 1 | 15 | 74 762 | 44 | 2 689 400 | 1 582 |
GMKN-9.24 | 20.09.2024 | 1618 | 1624,0 | 1634,0 | 1606,0 | 1618,0 | -0,37 % | 1 | 268 | 8 032 088 | 4 963 | 492 608 512 | 304 832 |
GOLD-12.24 | 20.12.2024 | 2407,5 | 2429,9 | 2433,2 | 2387,9 | 2389,8 | -1,45 % | 1 | 90 | 23 328 352,4 | 104 | 395 021 015,51 | 1 748 |
GOLD-3.25 | 21.03.2025 | 2422,5 | 2430,0 | 2430,0 | 2400,2 | 2419,8 | -1,29 % | 1 | 7 | 1 579 954 | 7 | 157 690 825,92 | 690 |
GOLD-6.24 | 21.06.2024 | 2348,8 | 2370,0 | 2377,2 | 2330,5 | 2332,0 | -1,55 % | 5 | 43 695 | 36 903 347 505,01 | 168 632 | 104 513 317 707,65 | 473 410 |
GOLD-9.24 | 20.09.2024 | 2377,7 | 2402,0 | 2406,1 | 2362,0 | 2362,6 | -1,51 % | 2 | 2 647 | 909 192 161,09 | 4 104 | 11 440 598 335,6 | 51 172 |
HANG-12.24 | 20.12.2024 | 19787 | 19451 | 20166 | 19450 | 20147 | +0,74 % | 1 | 10 | 55 769,91 | 24 | 4 580 160 | 1 950 |
HANG-3.25 | 21.03.2025 | 20002 | 20002 | 20002 | 20002 | 20002 | +0,74 % | 1 | 1 | 2 349,03 | 1 | 202 017 | 86 |
HANG-6.24 | 21.06.2024 | 18191 | 18208 | 18283 | 18051 | 18112 | -0,53 % | 4 | 808 | 36 286 639,39 | 16 985 | 1 195 012 712,02 | 558 818 |
HANG-9.24 | 20.09.2024 | 18985 | 18994 | 19085 | 18800 | 18875 | -0,62 % | 2 | 137 | 1 422 469,92 | 638 | 39 212 856,63 | 17 580 |
HKD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 78 840 | 6 |
HKD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 53 000 | 4 |
HKD-6.24 | 20.06.2024 | 11,85 | 11,794 | 11,949 | 11,759 | 11,821 | +0,15 % | 1 | 591 | 32 811 700 | 2 769 | 65 695 498 | 5 566 |
HKD-9.24 | 19.09.2024 | 12,24 | 12,250 | 12,250 | 12,235 | 12,235 | -0,07 % | 1 | 2 | 24 490 | 2 | 4 775 160 | 390 |
HOME-12.24 | 18.12.2024 | - | - | - | - | - | - | - | - | - | - | 508 160 | 16 |
HOME-6.24 | 19.06.2024 | 30950 | 30570 | 30970 | 30570 | 30970 | +0,94 % | 16 | 4 | 649 910 | 21 | 23 523 500 | 770 |
HOME-9.24 | 18.09.2024 | 31050 | 30790 | 31310 | 30790 | 31310 | -0,32 % | 1 | 2 | 62 100 | 2 | 4 356 800 | 140 |
HYDR-6.24 | 21.06.2024 | 7480 | 7429,0 | 7520,0 | 7425,0 | 7489,0 | +0,86 % | 1 | 414 | 10 614 560 | 1 419 | 143 480 630 | 19 298 |
HYDR-9.24 | 20.09.2024 | 7360 | 7370,0 | 7392,0 | 7345,0 | 7345,0 | +0,29 % | 2 | 12 | 169 283 | 23 | 5 375 816 | 734 |
IMOEXF | 01.01.2100 | 3475 | 3482,0 | 3486,5 | 3466,5 | 3474,0 | -0,16 % | 1 | 873 | 121 210 010 | 3 488 | 2 611 490 700 | 75 140 |
INR-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 4 998 996 | 444 |
INR-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 274 416 | 24 |
IRAO-6.24 | 21.06.2024 | 41012 | 40836 | 41154 | 40836 | 40883 | +0,28 % | 2 | 64 | 5 536 656 | 135 | 139 583 880 | 3 420 |
IRAO-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 612 122 | 62 |
ISKJ-6.24 | 21.06.2024 | 1144 | 1149,0 | 1150,0 | 1141,0 | 1141,0 | -0,44 % | 1 | 19 | 177 339 | 155 | 8 287 872 | 7 232 |
ISKJ-9.24 | 20.09.2024 | 1180 | 1180,0 | 1180,0 | 1180,0 | 1180,0 | -0,42 % | 1 | 3 | 3 550 | 3 | 168 270 | 142 |
KMAZ-12.24 | 20.12.2024 | 2019 | 2020,0 | 2020,0 | 2018,0 | 2018,0 | -0,15 % | 1 | 2 | 6 058 | 3 | 1 220 684 | 604 |
KMAZ-3.25 | 21.03.2025 | 2158 | 2020,0 | 2267,0 | 1960,0 | 2135,0 | +6,32 % | 1 | 27 | 274 091 | 127 | 483 360 | 240 |
KMAZ-6.24 | 21.06.2024 | 1858 | 1862,0 | 1880,0 | 1849,0 | 1857,0 | -0,38 % | 1 | 114 | 1 044 311 | 562 | 11 286 480 | 6 068 |
KMAZ-9.24 | 20.09.2024 | 1927 | 1931,0 | 1938,0 | 1920,0 | 1930,0 | -0,72 % | 4 | 45 | 238 985 | 124 | 2 004 144 | 1 032 |
KZT-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 2 785 200 | 132 |
KZT-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 903 760 | 44 |
LKOH-12.24 | 20.12.2024 | 80821 | 80504 | 81878 | 80401 | 80401 | -0,74 % | 1 | 4 | 323 283 | 4 | 11 664 000 | 144 |
LKOH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 496 602 | 6 |
LKOH-6.24 | 21.06.2024 | 78380 | 78632 | 78790 | 78050 | 78290 | -0,49 % | 2 | 1 885 | 344 559 355 | 4 396 | 2 846 985 200 | 36 200 |
LKOH-9.24 | 20.09.2024 | 81312 | 81505 | 81578 | 80989 | 81058 | -0,46 % | 1 | 70 | 6 586 242 | 81 | 67 603 500 | 830 |
MAGN-6.24 | 21.06.2024 | 54120 | 54323 | 54400 | 53791 | 54020 | -0,56 % | 1 | 332 | 35 394 763 | 654 | 673 195 400 | 12 392 |
MAGN-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 9 838 060 | 178 |
MGNT-12.24 | 20.12.2024 | 8401 | 8647,0 | 8700,0 | 8015,0 | 8089,0 | +1,46 % | 1 | 12 | 184 827 | 22 | 1 786 044 | 214 |
MGNT-6.24 | 21.06.2024 | 8372 | 8315,0 | 8415,0 | 8302,0 | 8377,0 | +0,67 % | 1 | 2 075 | 71 065 758 | 8 488 | 437 099 648 | 52 688 |
MGNT-9.24 | 20.09.2024 | 8062 | 8004,0 | 8102,0 | 7998,0 | 8075,0 | +0,5 % | 1 | 128 | 1 830 139 | 227 | 39 608 740 | 4 948 |
MIX-12.24 | 19.12.2024 | 352600 | 352600 | 352600 | 352600 | 352600 | -0,49 % | 1 | 1 | 352 600 | 1 | 49 609 000 | 140 |
MIX-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 2 138 250 | 6 |
MIX-6.24 | 20.06.2024 | 346175 | 347300 | 347600 | 345150 | 346325 | -0,27 % | 1 | 7 537 | 3 836 263 125 | 11 082 | 75 218 234 000 | 216 580 |
MIX-9.24 | 19.09.2024 | 348575 | 349700 | 349700 | 347900 | 348975 | -0,18 % | 1 | 31 | 11 154 300 | 32 | 549 571 200 | 1 572 |
MMI-6.24 | 20.06.2024 | 8831 | 8831,0 | 8831,0 | 8831,0 | 8831,0 | - | 1 | 1 | 8 831 | 1 | 508 950 | 58 |
MMI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
MOEX-6.24 | 21.06.2024 | 22489 | 22548 | 22640 | 22302 | 22623 | +0,17 % | 1 | 741 | 42 458 712 | 1 888 | 696 456 750 | 30 750 |
MOEX-9.24 | 20.09.2024 | 23375 | 23422 | 23423 | 23245 | 23385 | -0,24 % | 2 | 14 | 420 751 | 18 | 93 514 824 | 3 978 |
MTLR-6.24 | 21.06.2024 | 25976 | 26257 | 26414 | 25613 | 25895 | -1,58 % | 1 | 909 | 65 303 917 | 2 514 | 239 030 640 | 9 090 |
MTLR-9.24 | 20.09.2024 | 26907 | 27021 | 27860 | 26221 | 26802 | -0,78 % | 1 | 82 | 2 771 389 | 103 | 5 187 456 | 192 |
MTSI-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 851 060 | 60 |
MTSI-6.24 | 21.06.2024 | 31881 | 31880 | 32050 | 31754 | 31791 | -0,25 % | 1 | 414 | 29 840 990 | 936 | 695 289 056 | 21 826 |
MTSI-9.24 | 20.09.2024 | 30310 | 30351 | 30351 | 30296 | 30297 | +0,99 % | 2 | 3 | 121 241 | 4 | 24 973 308 | 828 |
MVID-12.24 | 20.12.2024 | 2202 | 2203,0 | 2203,0 | 2202,0 | 2202,0 | -4,22 % | 6 | 4 | 22 022 | 10 | 436 810 | 190 |
MVID-3.25 | 21.03.2025 | 2205 | 2181,0 | 2249,0 | 2181,0 | 2249,0 | -2,43 % | 1 | 3 | 6 615 | 3 | 148 304 | 62 |
MVID-6.24 | 21.06.2024 | 2128 | 2144,0 | 2153,0 | 2113,0 | 2125,0 | -0,56 % | 10 | 132 | 2 068 204 | 972 | 24 317 612 | 11 374 |
MVID-9.24 | 20.09.2024 | 2181 | 2183,0 | 2183,0 | 2174,0 | 2174,0 | -0,64 % | 5 | 3 | 56 705 | 26 | 1 894 808 | 866 |
MXI-12.24 | 19.12.2024 | 3536,6 | 3526,5 | 3542,3 | 3526,5 | 3542,3 | +0,06 % | 1 | 5 | 176 830 | 5 | 26 951 940 | 762 |
MXI-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 3 184 709 | 86 |
MXI-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 473 412 | 12 |
MXI-12.27 | 16.12.2027 | - | - | - | - | - | - | - | - | - | - | 586 600 | 14 |
MXI-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 9 095 105 | 254 |
MXI-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 3 305 676 | 88 |
MXI-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-6.24 | 20.06.2024 | 3463,4 | 3474,0 | 3478,8 | 3451,7 | 3463,3 | -0,26 % | 4 | 5 621 | 552 098 300 | 15 941 | 2 881 201 765 | 82 966 |
MXI-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 5 161 416 | 142 |
MXI-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 2 655 162 | 68 |
MXI-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-9.24 | 19.09.2024 | 3483,05 | 3496,6 | 3496,9 | 3477,9 | 3485,0 | -0,23 % | 1 | 89 | 4 876 238 | 140 | 145 272 204 | 4 158 |
MXI-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 6 461 664 | 176 |
MXI-9.26 | 17.09.2026 | - | - | - | - | - | - | - | - | - | - | 1 958 350 | 50 |
NASD-12.24 | 20.12.2024 | 18293 | 18304 | 18340 | 18222 | 18291 | -0,06 % | 2 | 24 | 511 319,76 | 30 | 157 415 216,97 | 9 232 |
NASD-3.25 | 21.03.2025 | 18289 | 18380 | 18380 | 18260 | 18260 | -1,14 % | 1 | 20 | 494 159,7 | 29 | 37 091 480,12 | 2 156 |
NASD-6.24 | 21.06.2024 | 17882 | 17903 | 17950 | 17820 | 17833 | -0,33 % | 5 | 4 305 | 758 772 946,06 | 45 543 | 14 031 136 486 | 841 654 |
NASD-9.24 | 20.09.2024 | 18081 | 18095 | 18127 | 18005 | 18030 | -0,33 % | 1 | 453 | 16 493 555,28 | 979 | 1 083 849 954,8 | 64 310 |
NG-10.24 | 29.10.2024 | 2,91 | 2,8670 | 2,9480 | 2,8650 | 2,9070 | +1,64 % | 2 | 45 | 3 037 351,78 | 112 | 18 286 031,66 | 686 |
NG-5.24 | 29.05.2024 | 2,06 | 2,0200 | 2,0930 | 2,0110 | 2,0510 | +1,69 % | 1 | 158 312 | 47 562 907 265,63 | 2 483 532 | 16 557 914 508,56 | 881 088 |
NG-6.24 | 26.06.2024 | 2,39 | 2,3630 | 2,4180 | 2,3510 | 2,3730 | +0,47 % | 3 | 17 152 | 1 310 785 465,46 | 58 974 | 1 880 178 517,41 | 85 400 |
NG-7.24 | 29.07.2024 | 2,5 | 2,4910 | 2,5250 | 2,4700 | 2,4900 | -0,16 % | 3 | 1 218 | 55 610 836,47 | 2 387 | 165 192 954,38 | 7 112 |
NG-8.24 | 28.08.2024 | 2,55 | 2,5330 | 2,5670 | 2,5100 | 2,5390 | +0,08 % | 1 | 351 | 14 205 955,15 | 598 | 105 753 303,06 | 4 474 |
NG-9.24 | 26.09.2024 | 2,64 | 2,6400 | 2,6610 | 2,5890 | 2,6450 | +0,19 % | 1 | 183 | 8 908 664,58 | 362 | 44 668 077,91 | 1 816 |
NIKK-12.24 | 20.12.2024 | 38400 | 38400 | 38400 | 38400 | 38400 | -0,52 % | 1 | 1 | 2 264,45 | 1 | 853 043,04 | 368 |
NIKK-3.25 | 21.03.2025 | 37548 | 38668 | 38668 | 37433 | 37540 | -2,92 % | 1 | 5 | 26 570,23 | 12 | 330 067,71 | 142 |
NIKK-6.24 | 21.06.2024 | 39477 | 39381 | 39640 | 39203 | 39531 | +0,06 % | 1 | 26 | 132 694,88 | 57 | 44 589 861,21 | 19 140 |
NIKK-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 042 978,33 | 448 |
NLMK-12.24 | 20.12.2024 | 23245 | 23200 | 23396 | 23200 | 23276 | +0,76 % | 1 | 6 | 139 472 | 6 | 2 730 166 | 118 |
NLMK-6.24 | 21.06.2024 | 22316 | 22062 | 22500 | 22059 | 22312 | +1,31 % | 2 | 857 | 60 320 213 | 2 703 | 334 335 360 | 15 142 |
NLMK-9.24 | 20.09.2024 | 22497 | 22435 | 22783 | 22375 | 22566 | +0,98 % | 1 | 9 | 202 473 | 9 | 16 537 520 | 740 |
NOTK-6.24 | 21.06.2024 | 126539 | 126000 | 127000 | 125900 | 126177 | +0,2 % | 1 | 284 | 44 921 492 | 355 | 821 194 000 | 6 520 |
NOTK-9.24 | 20.09.2024 | 131602 | 131514 | 131862 | 131514 | 131626 | -0,06 % | 1 | 6 | 789 610 | 6 | 18 403 000 | 140 |
Nl-5.24 | 14.05.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-7.24 | 16.07.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-8.24 | 20.08.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 1 585 300 | 166 |
OGI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 053 324 | 108 |
OZON-6.24 | 21.06.2024 | 43841 | 43643 | 44200 | 43441 | 43887 | +0,61 % | 1 | 993 | 134 286 143 | 3 063 | 526 180 626 | 12 062 |
PHOR-6.24 | 21.06.2024 | 6734 | 6719,0 | 6756,0 | 6719,0 | 6749,0 | +0,55 % | 3 | 52 | 983 218 | 146 | 65 814 252 | 9 804 |
PHOR-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 238 516 | 324 |
PIKK-6.24 | 21.06.2024 | 8646 | 8636,0 | 8723,0 | 8541,0 | 8723,0 | +0,87 % | 3 | 725 | 14 145 298 | 1 636 | 171 130 976 | 19 816 |
PIKK-9.24 | 20.09.2024 | 8938 | 8950,0 | 8958,0 | 8900,0 | 8932,0 | +0,71 % | 5 | 11 | 259 200 | 29 | 6 432 740 | 724 |
PLD-12.24 | 20.12.2024 | 1099,24 | 1108,0 | 1128,8 | 1082,4 | 1082,4 | -2,18 % | 1 | 14 | 1 433 832,26 | 14 | 17 527 801,91 | 170 |
PLD-6.24 | 21.06.2024 | 994 | 1011,0 | 1013,2 | 978,50 | 980,69 | -2,83 % | 2 | 2 924 | 499 644 063,38 | 5 395 | 3 097 172 047,2 | 32 900 |
PLD-9.24 | 20.09.2024 | 1043,11 | 1057,0 | 1057,0 | 1026,4 | 1026,4 | -2,88 % | 1 | 82 | 9 240 358,36 | 95 | 185 894 602,68 | 1 888 |
PLT-12.24 | 20.12.2024 | 1045,1 | 1044,2 | 1046,0 | 1044,2 | 1046,0 | +0,86 % | 1 | 3 | 292 107,52 | 3 | 12 948 007,03 | 134 |
PLT-6.24 | 21.06.2024 | 962,4 | 965,70 | 973,60 | 953,00 | 954,40 | -1,29 % | 5 | 2 066 | 449 388 764,52 | 5 012 | 2 029 976 309,56 | 22 536 |
PLT-9.24 | 20.09.2024 | 992,5 | 995,10 | 1003,2 | 984,10 | 985,30 | -1,02 % | 1 | 131 | 13 316 281,27 | 144 | 155 265 230,33 | 1 674 |
PLZL-6.24 | 21.06.2024 | 135106 | 137498 | 137876 | 133583 | 133837 | -2,49 % | 1 | 411 | 79 577 697 | 589 | 615 996 570 | 4 490 |
PLZL-9.24 | 20.09.2024 | 137115 | 138800 | 138800 | 135905 | 136009 | -2,15 % | 1 | 7 | 1 096 923 | 8 | 60 369 400 | 434 |
POLY-6.24 | 21.06.2024 | 3210 | 3245,0 | 3266,0 | 3190,0 | 3204,0 | -0,5 % | 3 | 828 | 7 993 790 | 2 490 | 66 691 720 | 20 420 |
POLY-9.24 | 20.09.2024 | 3229 | 3229,0 | 3229,0 | 3229,0 | 3229,0 | -0,62 % | 1 | 1 | 3 229 | 1 | 3 326 976 | 1 024 |
POSI-6.24 | 21.06.2024 | 3023 | 3004,0 | 3057,0 | 2983,0 | 3048,0 | +1,5 % | 3 | 262 | 9 516 412 | 3 148 | 228 394 106 | 76 106 |
POSI-9.24 | 20.09.2024 | 3185 | 3106,0 | 3192,0 | 3077,0 | 3190,0 | +3,2 % | 32 | 10 | 130 586 | 41 | 6 611 520 | 2 130 |
R2000-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
R2000-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 561 667,84 | 28 |
R2000-6.24 | 21.06.2024 | 201,7 | 202,10 | 202,50 | 199,60 | 200,30 | -0,84 % | 3 | 63 | 3 100 390,8 | 165 | 15 018 679,68 | 798 |
R2000-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
RGBI-6.24 | 03.06.2024 | 11435 | 11437 | 11444 | 11420 | 11421 | -0,15 % | 1 | 37 | 1 497 974 | 131 | 387 839 704 | 33 908 |
RGBI-9.24 | 02.09.2024 | 11637 | 11648 | 11648 | 11620 | 11623 | -0,15 % | 1 | 8 | 186 192 | 16 | 73 192 320 | 6 288 |
ROSN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 9 712 248 | 156 |
ROSN-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 940 604 | 14 |
ROSN-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 347 456 | 22 |
ROSN-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 771 984 | 12 |
ROSN-6.24 | 21.06.2024 | 59681 | 59687 | 59900 | 59498 | 59705 | +0,08 % | 1 | 786 | 89 939 315 | 1 507 | 2 526 385 460 | 42 340 |
ROSN-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 368 568 | 6 |
ROSN-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 1 807 000 | 26 |
ROSN-9.24 | 20.09.2024 | 59754 | 59650 | 60550 | 59203 | 59203 | -0,67 % | 1 | 17 | 1 732 874 | 29 | 30 396 000 | 510 |
ROSN-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 1 569 936 | 24 |
RTKM-6.24 | 21.06.2024 | 9922 | 9962,0 | 9964,0 | 9910,0 | 9915,0 | -0,27 % | 1 | 509 | 9 475 091 | 955 | 662 403 600 | 66 600 |
RTKM-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 6 318 648 | 648 |
RTS-12.24 | 19.12.2024 | 114820 | 114950 | 114950 | 114770 | 114770 | -0,01 % | 1 | 7 | 1 497 712,57 | 7 | 41 065 294,21 | 192 |
RTS-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 5 997 558,55 | 28 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 411 179,17 | 2 |
RTS-6.24 | 20.06.2024 | 115140 | 115420 | 115770 | 114740 | 115510 | -0,03 % | 2 | 17 002 | 6 022 936 948,74 | 28 071 | 30 845 475 010,64 | 143 244 |
RTS-6.25 | 19.06.2025 | 112190 | 112390 | 112390 | 112090 | 112090 | +0,69 % | 1 | 3 | 627 166,56 | 3 | 22 402 910,44 | 108 |
RTS-9.24 | 19.09.2024 | 113690 | 114160 | 114240 | 113410 | 113840 | -0,27 % | 1 | 87 | 19 924 580,46 | 94 | 598 985 150,44 | 2 816 |
RTS-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 859 104,7 | 4 |
RTSM-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 877 567,89 | 88 |
RTSM-3.25 | 20.03.2025 | 1184,5 | 1184,5 | 1184,5 | 1184,5 | 1184,5 | - | 1 | 1 | 22 072,04 | 1 | 750 132,72 | 34 |
RTSM-6.24 | 20.06.2024 | 1152,5 | 1156,0 | 1159,0 | 1147,5 | 1155,0 | -0,09 % | 1 | 1 200 | 91 751 400,18 | 4 273 | 420 092 062,47 | 19 502 |
RTSM-9.24 | 19.09.2024 | 1137 | 1141,5 | 1141,5 | 1133,5 | 1138,0 | -0,35 % | 1 | 7 | 148 336,43 | 7 | 7 614 939,06 | 358 |
RUAL-6.24 | 21.06.2024 | 4412 | 4434,0 | 4455,0 | 4381,0 | 4408,0 | -0,5 % | 1 | 360 | 10 455 670 | 2 370 | 178 478 024 | 40 234 |
RUAL-9.24 | 20.09.2024 | 4526 | 4599,0 | 4599,0 | 4500,0 | 4508,0 | -0,57 % | 1 | 13 | 212 702 | 47 | 11 325 932 | 2 498 |
RVI-5.24 | 16.05.2024 | 22 | 22,000 | 22,000 | 21,950 | 22,000 | +0,23 % | 1 | 3 | 12 289,16 | 3 | 3 787 503,13 | 926 |
RVI-6.24 | 20.06.2024 | 22,25 | 22,250 | 22,350 | 22,000 | 22,000 | -2,44 % | 1 | 5 | 20 721,07 | 5 | 368 134,49 | 88 |
SBPR-6.24 | 21.06.2024 | 31585 | 31637 | 31737 | 31513 | 31624 | +0,07 % | 1 | 1 054 | 59 348 886 | 1 879 | 544 237 416 | 17 208 |
SBPR-9.24 | 20.09.2024 | 30039 | 30136 | 30162 | 29953 | 29996 | -0,4 % | 1 | 58 | 1 832 387 | 61 | 29 816 820 | 990 |
SBRF-12.24 | 20.12.2024 | 31247 | 31132 | 31416 | 31094 | 31229 | -0,01 % | 1 | 28 | 1 656 087 | 53 | 173 589 800 | 5 546 |
SBRF-3.25 | 21.03.2025 | 32933 | 32998 | 32999 | 32875 | 32969 | +0,02 % | 1 | 14 | 856 257 | 26 | 92 755 068 | 2 814 |
SBRF-6.24 | 21.06.2024 | 31573 | 31604 | 31695 | 31509 | 31595 | 0 % | 1 | 15 560 | 1 718 279 052 | 54 423 | 18 273 161 256 | 578 228 |
SBRF-9.24 | 20.09.2024 | 29991 | 30014 | 30100 | 29925 | 29982 | -0,1 % | 1 | 289 | 19 824 317 | 661 | 3 769 769 472 | 125 592 |
SGZH-12.24 | 20.12.2024 | 3900 | 3899,0 | 3900,0 | 3899,0 | 3900,0 | +1,56 % | 7 | 3 | 46 798 | 12 | 1 921 500 | 500 |
SGZH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 291 720 | 68 |
SGZH-6.24 | 21.06.2024 | 3838 | 3818,0 | 3851,0 | 3818,0 | 3837,0 | +0,26 % | 8 | 153 | 4 057 005 | 1 057 | 138 585 372 | 36 222 |
SGZH-9.24 | 20.09.2024 | 3883 | 3886,0 | 3911,0 | 3845,0 | 3898,0 | +0,18 % | 8 | 17 | 155 305 | 40 | 5 299 542 | 1 362 |
SIBN-6.24 | 21.06.2024 | 7676 | 7694,0 | 7728,0 | 7633,0 | 7654,0 | -0,64 % | 4 | 240 | 9 203 663 | 1 199 | 327 414 986 | 42 538 |
SIBN-9.24 | 20.09.2024 | 7772 | 7792,0 | 7795,0 | 7730,0 | 7730,0 | - | 4 | 16 | 279 798 | 36 | 14 448 960 | 1 856 |
SILV-12.24 | 20.12.2024 | 28,69 | 29,160 | 29,160 | 28,480 | 28,490 | -2,33 % | 1 | 144 | 6 977 300,16 | 261 | 86 578 221,76 | 3 190 |
SILV-3.25 | 21.03.2025 | 29,62 | 30,000 | 30,000 | 29,460 | 29,460 | -2,55 % | 1 | 32 | 966 026,94 | 35 | 38 670 668,43 | 1 378 |
SILV-6.24 | 21.06.2024 | 27,28 | 27,780 | 27,900 | 26,970 | 27,000 | -2,74 % | 10 | 28 499 | 7 419 420 400,24 | 291 903 | 16 056 390 504,49 | 620 352 |
SILV-9.24 | 20.09.2024 | 27,89 | 28,330 | 28,400 | 27,600 | 27,600 | -2,44 % | 3 | 4 910 | 589 084 389,87 | 22 663 | 1 479 775 072,3 | 56 102 |
SMLT-6.24 | 21.06.2024 | 3829 | 3851,0 | 3886,0 | 3769,0 | 3811,0 | -1,06 % | 30 | 856 | 16 765 652 | 4 379 | 398 226 650 | 103 570 |
SMLT-9.24 | 20.09.2024 | 3990 | 3999,0 | 4025,0 | 3951,0 | 3972,0 | -0,08 % | 1 | 10 | 131 655 | 33 | 14 516 050 | 3 650 |
SNGP-6.24 | 21.06.2024 | 68650 | 68935 | 69155 | 68312 | 68547 | -0,67 % | 1 | 407 | 53 683 949 | 782 | 3 095 239 564 | 44 938 |
SNGP-9.24 | 20.09.2024 | 60588 | 60598 | 60598 | 60534 | 60596 | -0,34 % | 3 | 4 | 484 705 | 8 | 68 710 780 | 1 130 |
SNGR-6.24 | 21.06.2024 | 35994 | 36172 | 36590 | 35682 | 35810 | -1 % | 1 | 1 644 | 171 222 716 | 4 757 | 782 243 148 | 21 646 |
SNGR-9.24 | 20.09.2024 | 36660 | 37000 | 37198 | 36356 | 36606 | -0,79 % | 1 | 11 | 513 233 | 14 | 24 869 926 | 674 |
SOFL-6.24 | 21.06.2024 | 1865 | 1834,0 | 1895,0 | 1815,0 | 1849,0 | +0,76 % | 1 | 127 | 3 677 698 | 1 972 | 12 955 100 | 7 060 |
SOFL-9.24 | 20.09.2024 | 1946 | 1978,0 | 1979,0 | 1903,0 | 1911,0 | +0,9 % | 10 | 6 | 64 229 | 33 | 579 564 | 306 |
SPBE-6.24 | 21.06.2024 | 1051 | 1040,0 | 1070,0 | 1040,0 | 1045,0 | +1,46 % | 1 | 5 | 5 256 | 5 | 654 120 | 632 |
SPBE-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SPYF-12.24 | 20.12.2024 | 520,72 | 521,12 | 521,74 | 520,24 | 520,60 | -0,27 % | 2 | 24 | 1 843 599,51 | 38 | 434 566 733,96 | 8 936 |
SPYF-3.25 | 21.03.2025 | 521,31 | 517,99 | 525,10 | 516,89 | 521,68 | -0,44 % | 1 | 30 | 1 602 821,21 | 33 | 34 760 608,96 | 712 |
SPYF-6.24 | 21.06.2024 | 513,57 | 514,30 | 514,99 | 512,01 | 512,85 | -0,23 % | 2 | 5 961 | 1 154 419 158,2 | 24 126 | 35 023 404 243,37 | 731 470 |
SPYF-9.24 | 20.09.2024 | 518,55 | 519,42 | 520,12 | 517,32 | 518,06 | -0,22 % | 1 | 814 | 95 226 749,18 | 1 971 | 1 662 480 937,29 | 34 368 |
STOX-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 686 930,92 | 326 |
STOX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 686 937,36 | 136 |
STOX-6.24 | 21.06.2024 | 5053,7 | 5069,3 | 5089,4 | 5036,5 | 5036,5 | -0,84 % | 1 | 39 | 278 006,39 | 55 | 69 414 702,56 | 13 664 |
STOX-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 265 658,84 | 442 |
SUGAR-10.24 | 15.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-5.24 | 15.05.2024 | - | - | - | - | - | - | - | - | - | - | 4 667 250 | 762 |
SUGAR-6.24 | 14.06.2024 | - | - | - | - | - | - | - | - | - | - | 36 960 | 6 |
SUGAR-7.24 | 15.07.2024 | 62190 | 61490 | 62540 | 61490 | 62540 | - | 1 | 3 | 18 657 | 3 | 559 080 | 90 |
SUGAR-8.24 | 15.08.2024 | - | - | - | - | - | - | - | - | - | - | 187 740 | 30 |
SUGAR-9.24 | 13.09.2024 | - | - | - | - | - | - | - | - | - | - | 670 132 | 106 |
SUGR-10.24 | 01.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGR-5.24 | 02.05.2024 | 41,27 | 41,000 | 41,640 | 41,000 | 41,640 | +2,74 % | 1 | 5 | 209 661,76 | 5 | 12 127 951,36 | 292 |
SUGR-7.24 | 01.07.2024 | 40,74 | 41,220 | 41,300 | 39,700 | 39,700 | -2,5 % | 1 | 3 | 124 175,52 | 3 | 5 378 297,6 | 130 |
SVCB-6.24 | 21.06.2024 | 1951 | 1951,0 | 1965,0 | 1949,0 | 1951,0 | -0,1 % | 3 | 12 | 91 707 | 47 | 8 909 586 | 4 562 |
SVCB-9.24 | 20.09.2024 | 2006 | 2014,0 | 2015,0 | 1983,0 | 1999,0 | -1,19 % | 1 | 22 | 102 310 | 51 | 7 663 880 | 3 794 |
Si-12.24 | 19.12.2024 | 98643 | 98699 | 98961 | 98400 | 98461 | -0,18 % | 1 | 126 | 22 786 602 | 231 | 5 340 357 540 | 54 130 |
Si-12.25 | 18.12.2025 | 107718 | 108099 | 108099 | 107500 | 107500 | +0,47 % | 1 | 4 | 430 873 | 4 | 10 320 384 | 96 |
Si-3.25 | 20.03.2025 | 99231 | 99071 | 99600 | 99000 | 99000 | -0,5 % | 1 | 34 | 4 961 544 | 50 | 3 507 412 408 | 35 272 |
Si-3.26 | 19.03.2026 | 109464 | 110136 | 110136 | 109100 | 109100 | - | 1 | 5 | 547 319 | 5 | 1 956 618 | 18 |
Si-6.24 | 20.06.2024 | 94334 | 94353 | 94648 | 94011 | 94124 | -0,29 % | 1 | 93 719 | 30 182 524 002 | 319 954 | 636 635 641 490 | 6 747 238 |
Si-6.25 | 19.06.2025 | 101962 | 101700 | 102251 | 101646 | 102251 | +0,62 % | 1 | 4 | 407 848 | 4 | 73 479 384 | 722 |
Si-9.24 | 19.09.2024 | 96654 | 96650 | 96964 | 96364 | 96470 | -0,23 % | 4 | 1 939 | 291 024 997 | 3 011 | 30 979 275 632 | 320 504 |
Si-9.25 | 18.09.2025 | 104668 | 104730 | 104790 | 104467 | 104467 | -0,15 % | 1 | 6 | 628 008 | 6 | 84 116 892 | 804 |
TATN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 148 142 | 2 |
TATN-6.24 | 21.06.2024 | 73748 | 73853 | 73916 | 73594 | 73764 | +0,03 % | 1 | 331 | 55 163 457 | 748 | 636 098 492 | 8 626 |
TATN-9.24 | 20.09.2024 | 73748 | 73823 | 73838 | 73731 | 73838 | +0,02 % | 1 | 12 | 1 032 567 | 14 | 47 248 640 | 640 |
TCSI-6.24 | 21.06.2024 | 31630 | 31716 | 31779 | 31570 | 31588 | -0,33 % | 2 | 2 377 | 120 318 884 | 3 804 | 2 168 746 944 | 68 432 |
TCSI-9.24 | 20.09.2024 | 33119 | 33131 | 33235 | 33015 | 33015 | -0,18 % | 1 | 10 | 331 188 | 10 | 160 137 800 | 4 838 |
TRNF-6.24 | 21.06.2024 | 1640 | 1640,0 | 1643,0 | 1636,0 | 1641,0 | +0,06 % | 3 | 649 | 8 781 698 | 5 354 | 477 941 920 | 291 428 |
TRNF-9.24 | 20.09.2024 | 1575 | 1579,0 | 1583,0 | 1560,0 | 1574,0 | -0,19 % | 1 | 86 | 678 667 | 431 | 40 535 208 | 25 704 |
TRY-12.24 | 19.12.2024 | 2,63 | 2,5430 | 2,7180 | 2,5430 | 2,5890 | +0,39 % | 1 | 20 | 71 080 | 27 | 5 100 056 | 1 976 |
TRY-3.25 | 20.03.2025 | 2,53 | 2,5380 | 2,5380 | 2,4610 | 2,4610 | -2,65 % | 1 | 2 | 25 300 | 10 | 874 688 | 346 |
TRY-6.24 | 20.06.2024 | 2,82 | 2,7770 | 2,8500 | 2,7770 | 2,8490 | +2,15 % | 2 | 34 | 1 959 820 | 694 | 59 879 830 | 21 470 |
TRY-9.24 | 19.09.2024 | 2,72 | 2,6600 | 2,7400 | 2,6600 | 2,7250 | +1,68 % | 1 | 9 | 65 210 | 24 | 23 996 720 | 8 954 |
UCAD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 550 030,07 | 6 |
UCAD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 60 484 423,58 | 662 |
UCHF-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 455 897,67 | 16 |
UCNY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 441 511,3 | 16 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.24 | 20.06.2024 | 7,3 | 7,2890 | 7,3120 | 7,2850 | 7,2910 | -0,1 % | 3 | 1 401 | 1 520 945 150,96 | 16 361 | 17 473 810 613,96 | 188 154 |
UCNY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 302 849,6 | 14 |
UJPY-6.24 | 20.06.2024 | 154,05 | 153,71 | 154,70 | 153,37 | 154,42 | +0,48 % | 1 | 43 | 7 903 638,12 | 87 | 744 384 876,13 | 8 206 |
UJPY-9.24 | 19.09.2024 | 152,77 | 152,77 | 152,77 | 152,77 | 152,77 | +1,85 % | 1 | 1 | 90 093,05 | 1 | 4 434 769,6 | 50 |
UKZT-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 1 136 900,16 | 12 |
USDRUBF | 01.01.2100 | 93,2 | 93,040 | 93,450 | 92,760 | 93,020 | -0,03 % | 1 | 5 761 | 3 663 742 290 | 39 310 | 36 534 779 800 | 392 636 |
VKCO-12.24 | 20.12.2024 | 6799 | 6799,0 | 6799,0 | 6799,0 | 6799,0 | +1,08 % | 1 | 1 | 6 799 | 1 | 1 829 472 | 272 |
VKCO-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 79 968 | 12 |
VKCO-6.24 | 21.06.2024 | 5976 | 5987,0 | 6032,0 | 5925,0 | 5937,0 | -1,03 % | 2 | 1 418 | 18 884 068 | 3 160 | 464 596 864 | 77 848 |
VKCO-9.24 | 20.09.2024 | 6262 | 6276,0 | 6294,0 | 6215,0 | 6218,0 | -0,81 % | 1 | 205 | 2 110 355 | 337 | 32 836 736 | 5 248 |
VTBR-6.24 | 21.06.2024 | 2411 | 2393,0 | 2430,0 | 2391,0 | 2400,0 | +0,46 % | 1 | 8 261 | 299 696 162 | 124 317 | 3 195 010 376 | 1 337 384 |
VTBR-9.24 | 20.09.2024 | 2500 | 2484,0 | 2513,0 | 2484,0 | 2492,0 | +0,65 % | 1 | 156 | 2 164 903 | 866 | 176 421 848 | 71 224 |
WHEAT-1.25 | 31.01.2025 | 19800 | 19800 | 19800 | 19800 | 19800 | - | 1 | 1 | 19 800 | 1 | 40 700 | 2 |
WHEAT-10.24 | 31.10.2024 | 16470 | 16500 | 16500 | 16450 | 16450 | -0,12 % | 2 | 4 | 82 330 | 5 | 1 585 920 | 96 |
WHEAT-11.24 | 29.11.2024 | - | - | - | - | - | - | - | - | - | - | 806 880 | 48 |
WHEAT-12.24 | 30.12.2024 | 16440 | 16440 | 16440 | 16440 | 16440 | - | 1 | 1 | 16 440 | 1 | 2 930 160 | 174 |
WHEAT-2.25 | 28.02.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-3.25 | 31.03.2025 | - | - | - | - | - | - | - | - | - | - | 351 400 | 20 |
WHEAT-4.24 | 30.04.2024 | 14310 | 14310 | 14330 | 14310 | 14310 | -0,14 % | 2 | 14 | 1 531 210 | 107 | 10 568 160 | 738 |
WHEAT-5.24 | 31.05.2024 | 14890 | 14870 | 14980 | 14850 | 14960 | +0,74 % | 1 | 48 | 1 444 710 | 97 | 48 559 500 | 3 270 |
WHEAT-6.24 | 28.06.2024 | 15170 | 15150 | 15200 | 15100 | 15180 | +0,26 % | 1 | 22 | 500 760 | 33 | 49 295 840 | 3 256 |
WHEAT-7.24 | 31.07.2024 | - | - | - | - | - | - | - | - | - | - | 7 001 480 | 452 |
WHEAT-8.24 | 30.08.2024 | - | - | - | - | - | - | - | - | - | - | 1 054 680 | 66 |
WHEAT-9.24 | 30.09.2024 | 16590 | 16590 | 16590 | 16590 | 16590 | +0,79 % | 1 | 2 | 33 180 | 2 | 4 872 160 | 296 |
WUSH-12.24 | 20.12.2024 | 3414 | 3400,0 | 3419,0 | 3400,0 | 3419,0 | +0,56 % | 3 | 2 | 13 657 | 4 | 1 312 400 | 386 |
WUSH-3.25 | 21.03.2025 | 3409 | 3411,0 | 3411,0 | 3407,0 | 3407,0 | -2,66 % | 1 | 2 | 6 818 | 2 | 1 091 688 | 312 |
WUSH-6.24 | 21.06.2024 | 3140 | 3139,0 | 3191,0 | 3103,0 | 3117,0 | -0,64 % | 2 | 242 | 6 101 325 | 1 943 | 45 643 350 | 14 550 |
WUSH-9.24 | 20.09.2024 | 3227 | 3227,0 | 3227,0 | 3227,0 | 3227,0 | +0,5 % | 2 | 1 | 6 454 | 2 | 2 222 012 | 692 |
YNDF-6.24 | 21.06.2024 | 42254 | 42362 | 42530 | 42059 | 42149 | -0,64 % | 4 | 986 | 101 916 194 | 2 412 | 1 513 655 000 | 35 750 |
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.