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 | - | - | - | - | - | - | - | - | - | - | 719 880 | 28 |
AED-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 263 760 | 10 |
AFKS-6.24 | 21.06.2024 | 26556 | 26633 | 26705 | 26400 | 26404 | -0,9 % | 1 | 242 | 14 313 696 | 539 | 301 464 800 | 11 312 |
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 | 5891 | 5920,0 | 5920,0 | 5853,0 | 5900,0 | +0,43 % | 7 | 9 | 117 810 | 20 | 21 785 600 | 3 680 |
AFLT-6.24 | 21.06.2024 | 5309 | 5321,0 | 5341,0 | 5292,0 | 5295,0 | -0,71 % | 4 | 222 | 6 099 569 | 1 149 | 233 215 572 | 43 854 |
AFLT-9.24 | 20.09.2024 | 5496 | 5509,0 | 5513,0 | 5479,0 | 5479,0 | -0,71 % | 1 | 12 | 71 450 | 13 | 24 428 880 | 4 440 |
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 | 7724 | 7756,0 | 7758,0 | 7694,0 | 7706,0 | -0,45 % | 1 | 251 | 8 048 442 | 1 042 | 1 463 153 500 | 188 794 |
ALRS-9.24 | 20.09.2024 | 7926 | 7941,0 | 7949,0 | 7893,0 | 7899,0 | -0,53 % | 1 | 19 | 317 046 | 40 | 33 638 076 | 4 236 |
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 | 630,00 | 632,00 | -0,32 % | 5 | 37 | 879 443 | 1 393 | 64 943 156 | 102 434 |
ASTR-9.24 | 20.09.2024 | 655 | 664,00 | 673,00 | 647,00 | 658,00 | -1,5 % | 6 | 21 | 26 214 | 40 | 5 030 040 | 7 530 |
AUDU-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 366 698,14 | 6 |
AUDU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 497 044,96 | 8 |
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 | 3361 | 3344,0 | 3391,0 | 3325,0 | 3332,0 | -0,36 % | 6 | 68 | 2 292 016 | 682 | 173 835 018 | 52 062 |
BANE-9.24 | 20.09.2024 | 3141 | 3098,0 | 3183,0 | 3098,0 | 3183,0 | +2,98 % | 1 | 2 | 6 281 | 2 | 6 014 000 | 1 940 |
BELU-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 377 208 | 62 |
BELU-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 246 620 | 38 |
BELU-6.24 | 21.06.2024 | 5899 | 5893,0 | 5920,0 | 5877,0 | 5877,0 | -0,2 % | 1 | 66 | 2 300 750 | 390 | 43 260 594 | 7 346 |
BELU-9.24 | 20.09.2024 | 6168 | 6168,0 | 6168,0 | 6168,0 | 6168,0 | +0,24 % | 1 | 1 | 6 168 | 1 | 1 722 840 | 280 |
BR-1.25 | 03.01.2025 | - | - | - | - | - | - | - | - | - | - | 6 824 448,9 | 84 |
BR-10.24 | 01.10.2024 | 86,72 | 87,210 | 87,210 | 86,190 | 87,190 | -0,02 % | 1 | 4 | 322 759,13 | 4 | 77 904 372,07 | 960 |
BR-11.24 | 01.11.2024 | 86,63 | 86,550 | 86,890 | 85,330 | 85,330 | -1,47 % | 1 | 17 | 1 450 973,77 | 18 | 53 184 629,65 | 660 |
BR-12.24 | 02.12.2024 | - | - | - | - | - | - | - | - | - | - | 10 380 884,87 | 126 |
BR-2.25 | 03.02.2025 | - | - | - | - | - | - | - | - | - | - | 6 300 381,72 | 76 |
BR-3.25 | 03.03.2025 | 88,2 | 88,220 | 88,220 | 88,200 | 88,200 | - | 10 | 2 | 902 806,2 | 11 | 4 324 335,82 | 52 |
BR-4.25 | 01.04.2025 | - | - | - | - | - | - | - | - | - | - | 5 135 169,73 | 62 |
BR-5.24 | 02.05.2024 | 88,45 | 88,550 | 88,790 | 88,030 | 88,530 | -0,02 % | 1 | 8 616 | 4 143 233 040,05 | 50 339 | 8 544 951 233,77 | 103 716 |
BR-5.25 | 02.05.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
BR-6.24 | 03.06.2024 | 87,57 | 87,780 | 87,980 | 87,240 | 87,760 | -0,02 % | 1 | 6 345 | 1 649 933 982,25 | 20 248 | 10 123 986 101,61 | 123 976 |
BR-7.24 | 01.07.2024 | 87,02 | 87,290 | 87,400 | 86,770 | 87,180 | -0,13 % | 1 | 171 | 18 624 455,94 | 230 | 394 220 152,33 | 4 854 |
BR-8.24 | 01.08.2024 | 87,07 | 87,360 | 87,370 | 87,000 | 87,200 | +0,23 % | 1 | 25 | 2 025 577,32 | 25 | 127 937 843,12 | 1 578 |
BR-9.24 | 02.09.2024 | 87,09 | 87,050 | 87,160 | 87,050 | 87,160 | +0,03 % | 1 | 3 | 243 106,87 | 3 | 102 966 451,69 | 1 270 |
BSPB-12.24 | 20.12.2024 | 3167 | 3167,0 | 3167,0 | 3167,0 | 3167,0 | +0,86 % | 2 | 2 | 9 501 | 3 | 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 | 3255 | 3254,0 | 3288,0 | 3224,0 | 3241,0 | -0,4 % | 1 | 111 | 3 671 364 | 1 128 | 87 923 080 | 27 020 |
BSPB-9.24 | 20.09.2024 | 3324 | 3263,0 | 3335,0 | 3263,0 | 3335,0 | +0,51 % | 12 | 7 | 69 794 | 21 | 6 058 668 | 1 826 |
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 | 176543 | 176603 | 177420 | 175500 | 176701 | +0,29 % | 1 | 124 | 24 539 485 | 139 | 332 311 314 | 1 886 |
CHMF-9.24 | 20.09.2024 | 179350 | 178613 | 180000 | 178613 | 180000 | +1,58 % | 1 | 4 | 717 401 | 4 | 63 221 568 | 354 |
CNI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 176 040 | 18 |
CNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CNY-12.24 | 19.12.2024 | 13,54 | 13,560 | 13,560 | 13,518 | 13,539 | +0,02 % | 1 | 12 | 284 420 | 21 | 244 044 860 | 18 020 |
CNY-3.25 | 20.03.2025 | 13,71 | 13,867 | 13,889 | 13,600 | 13,839 | -0,23 % | 1 | 49 | 1 343 640 | 98 | 27 409 096 | 1 976 |
CNY-6.24 | 20.06.2024 | 12,9 | 12,912 | 12,932 | 12,871 | 12,923 | -0,03 % | 1 | 18 848 | 7 516 919 470 | 582 631 | 402 561 288 584 | 31 153 172 |
CNY-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 11 315 640 | 798 |
CNY-9.24 | 19.09.2024 | 13,22 | 13,230 | 13,234 | 13,175 | 13,229 | +0,05 % | 2 | 285 | 55 048 380 | 4 164 | 3 614 524 584 | 273 372 |
CNY-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 2 592 360 | 180 |
CNYRUBF | 01.01.2100 | 12,73 | 12,728 | 12,754 | 12,706 | 12,750 | +0,05 % | 2 | 1 494 | 674 995 950 | 53 016 | 48 166 151 256 | 3 782 484 |
Co-5.24 | 14.05.2024 | - | - | - | - | - | - | - | - | - | - | 3 318 627,31 | 34 |
Co-6.24 | 18.06.2024 | 10449,5 | 10450 | 10450 | 10450 | 10450 | +0,82 % | 2 | 2 | 291 703,44 | 3 | 9 837 240,89 | 102 |
Co-7.24 | 16.07.2024 | 10866,5 | 10867 | 10867 | 10867 | 10867 | - | 1 | 1 | 101 114,74 | 1 | 1 354 834,21 | 14 |
DAX-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 342 053,64 | 94 |
DAX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 181 050,78 | 12 |
DAX-6.24 | 21.06.2024 | 14988 | 15013 | 15013 | 14958 | 14975 | -0,25 % | 1 | 37 | 2 121 486,45 | 142 | 585 399 242,69 | 39 118 |
DAX-9.24 | 20.09.2024 | 14605 | 14605 | 14605 | 14605 | 14605 | -0,53 % | 1 | 4 | 58 233,06 | 4 | 4 620 570,71 | 316 |
DJ30-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.24 | 21.06.2024 | 385,3 | 385,00 | 385,60 | 385,00 | 385,20 | -0,05 % | 1 | 7 | 250 979,05 | 7 | 27 735 678,28 | 774 |
DJ30-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ED-12.24 | 19.12.2024 | 1,05 | 1,0526 | 1,0526 | 1,0526 | 1,0526 | - | 1 | 1 | 97 704,29 | 1 | 1 980 698,49 | 20 |
ED-6.24 | 20.06.2024 | 1,07 | 1,0691 | 1,0700 | 1,0666 | 1,0675 | -0,14 % | 11 | 1 048 | 889 741 745,06 | 8 949 | 124 156 907 264,1 | 1 248 156 |
ED-9.24 | 19.09.2024 | 1,06 | 1,0633 | 1,0641 | 1,0614 | 1,0622 | -0,1 % | 1 | 66 | 8 394 193,86 | 85 | 2 367 481 127,81 | 23 928 |
EURRUBF | 01.01.2100 | 99,63 | 99,660 | 99,870 | 99,370 | 99,790 | +0,09 % | 2 | 316 | 53 800 380 | 540 | 4 688 117 200 | 47 060 |
Eu-12.24 | 19.12.2024 | 105714 | 105714 | 105714 | 105714 | 105714 | +0,01 % | 1 | 1 | 105 714 | 1 | 63 208 600 | 598 |
Eu-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 6 020 000 | 56 |
Eu-6.24 | 20.06.2024 | 100803 | 100833 | 100966 | 100499 | 100820 | -0,05 % | 1 | 4 929 | 1 483 017 932 | 14 712 | 180 375 743 168 | 1 788 874 |
Eu-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 1 757 184 | 16 |
Eu-9.24 | 19.09.2024 | 102696 | 102676 | 102860 | 102418 | 102748 | +0,02 % | 1 | 89 | 13 350 495 | 130 | 15 384 712 350 | 149 766 |
Eu-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.24 | 21.06.2024 | 13272 | 13150 | 13474 | 13045 | 13336 | +1,32 % | 1 | 445 | 26 384 146 | 1 988 | 114 494 014 | 8 738 |
FEES-9.24 | 20.09.2024 | 13771 | 13585 | 13950 | 13584 | 13950 | +2,2 % | 1 | 8 | 110 168 | 8 | 2 721 000 | 200 |
FLOT-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 817 600 | 128 |
FLOT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-6.24 | 21.06.2024 | 13785 | 13804 | 13879 | 13712 | 13735 | -0,56 % | 1 | 90 | 3 391 066 | 246 | 240 309 292 | 17 386 |
FLOT-9.24 | 20.09.2024 | 13266 | 13295 | 13295 | 13236 | 13236 | -0,59 % | 1 | 2 | 26 531 | 2 | 18 266 808 | 1 372 |
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 | 16833 | 16824 | 16870 | 16797 | 16821 | +0,01 % | 3 | 2 249 | 127 496 404 | 7 574 | 7 896 451 760 | 469 468 |
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 | 16490 | 16481 | 16508 | 16461 | 16483 | +0,08 % | 8 | 55 | 1 451 102 | 88 | 456 084 096 | 27 712 |
GAZR-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 5 514 964 | 278 |
GBPU-6.24 | 20.06.2024 | 1,26 | 1,2577 | 1,2577 | 1,2532 | 1,2540 | -0,02 % | 1 | 4 | 700 679,3 | 6 | 7 939 133,82 | 68 |
GBPU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 233 466,72 | 2 |
GL-12.24 | 19.12.2024 | 7617,8 | 7639,5 | 7639,5 | 7582,1 | 7620,0 | - | 2 | 4 | 38 089,1 | 5 | 40 797 480 | 5 354 |
GL-3.25 | 20.03.2025 | 7900 | 7900,0 | 7900,0 | 7900,0 | 7900,0 | +1,18 % | 1 | 1 | 7 900 | 1 | 3 825 871 | 490 |
GL-6.24 | 20.06.2024 | 7059,9 | 7110,0 | 7119,0 | 7042,9 | 7051,6 | -0,68 % | 1 | 1 219 | 57 658 842,4 | 8 167 | 1 812 345 821 | 255 242 |
GL-9.24 | 19.09.2024 | 7278,1 | 7344,8 | 7344,8 | 7266,5 | 7275,0 | -0,61 % | 1 | 154 | 1 485 144,5 | 204 | 53 979 995,6 | 7 372 |
GLDRUBF | 01.01.2100 | 6918,4 | 6949,0 | 6966,1 | 6877,7 | 6888,0 | -0,78 % | 1 | 1 804 | 83 879 140,8 | 12 124 | 4 060 770 726,6 | 585 522 |
GMKN-12.24 | 20.12.2024 | 1663 | 1653,0 | 1715,0 | 1653,0 | 1710,0 | +0,59 % | 1 | 4 | 19 955 | 12 | 2 584 000 | 1 520 |
GMKN-9.24 | 20.09.2024 | 1620 | 1624,0 | 1634,0 | 1606,0 | 1616,0 | -0,49 % | 1 | 142 | 5 823 646 | 3 594 | 491 742 336 | 304 296 |
GOLD-12.24 | 20.12.2024 | 2422,4 | 2429,9 | 2433,2 | 2408,8 | 2408,8 | -0,67 % | 1 | 27 | 7 664 035,78 | 34 | 394 969 572,11 | 1 750 |
GOLD-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 158 859 574,39 | 696 |
GOLD-6.24 | 21.06.2024 | 2362,2 | 2370,0 | 2377,2 | 2349,6 | 2351,1 | -0,74 % | 1 | 15 442 | 12 637 785 463,18 | 57 494 | 101 577 019 707,19 | 460 696 |
GOLD-9.24 | 20.09.2024 | 2390,7 | 2402,0 | 2406,1 | 2379,8 | 2381,0 | -0,75 % | 1 | 834 | 285 197 858,79 | 1 282 | 11 440 325 524,12 | 51 236 |
HANG-12.24 | 20.12.2024 | 19753 | 19451 | 20166 | 19450 | 19800 | -1 % | 3 | 8 | 51 036,49 | 22 | 4 570 764,8 | 1 946 |
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 | 18234 | 18208 | 18283 | 18174 | 18253 | +0,24 % | 8 | 421 | 17 192 907,6 | 8 029 | 1 205 867 560,15 | 563 894 |
HANG-9.24 | 20.09.2024 | 19013 | 18994 | 19077 | 18989 | 18991 | -0,01 % | 1 | 38 | 274 644,13 | 123 | 39 123 635,12 | 17 540 |
HKD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 78 840 | 6 |
HKD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 53 000 | 4 |
HKD-6.24 | 20.06.2024 | 11,82 | 11,794 | 11,849 | 11,773 | 11,821 | +0,15 % | 4 | 32 | 1 441 710 | 122 | 58 566 486 | 4 962 |
HKD-9.24 | 19.09.2024 | 12,25 | 12,250 | 12,250 | 12,250 | 12,250 | +0,05 % | 1 | 1 | 12 250 | 1 | 4 799 648 | 392 |
HOME-12.24 | 18.12.2024 | - | - | - | - | - | - | - | - | - | - | 508 160 | 16 |
HOME-6.24 | 19.06.2024 | 30570 | 30570 | 30570 | 30570 | 30570 | -0,36 % | 1 | 1 | 30 570 | 1 | 23 401 300 | 766 |
HOME-9.24 | 18.09.2024 | 30790 | 30790 | 30790 | 30790 | 30790 | -1,97 % | 1 | 1 | 30 790 | 1 | 4 419 040 | 142 |
HYDR-6.24 | 21.06.2024 | 7486 | 7429,0 | 7520,0 | 7425,0 | 7480,0 | +0,74 % | 2 | 232 | 6 902 104 | 922 | 143 019 660 | 19 236 |
HYDR-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 5 097 504 | 696 |
IMOEXF | 01.01.2100 | 3479 | 3482,0 | 3486,5 | 3473,5 | 3473,5 | -0,17 % | 10 | 376 | 52 151 250 | 1 499 | 2 595 572 910 | 74 682 |
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 | 41023 | 40836 | 41154 | 40836 | 40982 | +0,52 % | 2 | 39 | 2 789 541 | 68 | 136 482 016 | 3 344 |
IRAO-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 612 122 | 62 |
ISKJ-6.24 | 21.06.2024 | 1149 | 1149,0 | 1149,0 | 1149,0 | 1149,0 | +0,26 % | 4 | 2 | 5 745 | 5 | 8 170 980 | 7 130 |
ISKJ-9.24 | 20.09.2024 | 1180 | 1180,0 | 1180,0 | 1180,0 | 1180,0 | -0,42 % | 1 | 1 | 1 180 | 1 | 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 | 2228,0 | +10,96 % | 6 | 24 | 267 621 | 124 | 479 332 | 238 |
KMAZ-6.24 | 21.06.2024 | 1861 | 1862,0 | 1880,0 | 1849,0 | 1861,0 | -0,16 % | 9 | 74 | 610 472 | 328 | 11 431 560 | 6 146 |
KMAZ-9.24 | 20.09.2024 | 1928 | 1931,0 | 1938,0 | 1920,0 | 1938,0 | -0,31 % | 2 | 34 | 175 434 | 91 | 2 066 288 | 1 064 |
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 | - | - | - | - | - | - | - | - | - | - | 11 988 000 | 148 |
LKOH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 496 602 | 6 |
LKOH-6.24 | 21.06.2024 | 78549 | 78632 | 78790 | 78252 | 78322 | -0,45 % | 1 | 791 | 137 539 743 | 1 751 | 2 868 691 496 | 36 476 |
LKOH-9.24 | 20.09.2024 | 81436 | 81505 | 81578 | 81140 | 81249 | -0,22 % | 1 | 40 | 4 153 250 | 51 | 67 929 300 | 834 |
MAGN-6.24 | 21.06.2024 | 54283 | 54323 | 54400 | 54200 | 54264 | -0,11 % | 1 | 106 | 12 213 675 | 225 | 681 670 100 | 12 548 |
MAGN-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 9 838 060 | 178 |
MGNT-12.24 | 20.12.2024 | 8647 | 8647,0 | 8647,0 | 8647,0 | 8647,0 | +8,45 % | 2 | 1 | 17 294 | 2 | 1 719 276 | 206 |
MGNT-6.24 | 21.06.2024 | 8353 | 8315,0 | 8390,0 | 8302,0 | 8365,0 | +0,53 % | 3 | 517 | 16 112 831 | 1 929 | 423 112 592 | 51 002 |
MGNT-9.24 | 20.09.2024 | 8022 | 8004,0 | 8065,0 | 7998,0 | 8053,0 | +0,22 % | 1 | 42 | 585 581 | 73 | 38 472 030 | 4 806 |
MIX-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 48 900 300 | 138 |
MIX-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 2 138 250 | 6 |
MIX-6.24 | 20.06.2024 | 346750 | 347300 | 347600 | 345975 | 346100 | -0,33 % | 1 | 2 306 | 1 266 713 675 | 3 653 | 74 447 922 600 | 214 362 |
MIX-9.24 | 19.09.2024 | 349175 | 349700 | 349700 | 348600 | 348600 | -0,29 % | 2 | 7 | 2 793 350 | 8 | 548 172 800 | 1 568 |
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 | 22525 | 22548 | 22608 | 22416 | 22454 | -0,58 % | 2 | 206 | 15 226 825 | 676 | 700 488 272 | 30 928 |
MOEX-9.24 | 20.09.2024 | 23396 | 23422 | 23423 | 23316 | 23316 | -0,53 % | 1 | 4 | 93 584 | 4 | 93 185 712 | 3 964 |
MTLR-6.24 | 21.06.2024 | 26155 | 26257 | 26414 | 25833 | 25833 | -1,81 % | 1 | 310 | 22 937 908 | 877 | 228 038 912 | 8 672 |
MTLR-9.24 | 20.09.2024 | 26981 | 27021 | 27022 | 26900 | 26900 | -0,42 % | 1 | 6 | 161 885 | 6 | 5 619 744 | 208 |
MTSI-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 851 060 | 60 |
MTSI-6.24 | 21.06.2024 | 31944 | 31880 | 32000 | 31840 | 31879 | +0,02 % | 11 | 117 | 9 838 863 | 308 | 697 136 704 | 21 884 |
MTSI-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 24 912 986 | 826 |
MVID-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 446 006 | 194 |
MVID-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 162 656 | 68 |
MVID-6.24 | 21.06.2024 | 2138 | 2144,0 | 2153,0 | 2122,0 | 2135,0 | -0,09 % | 1 | 53 | 671 306 | 314 | 24 386 028 | 11 406 |
MVID-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 781 032 | 814 |
MXI-12.24 | 19.12.2024 | 3535,2 | 3526,5 | 3542,2 | 3526,5 | 3542,2 | +0,06 % | 1 | 4 | 141 407,5 | 4 | 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 | 3469,25 | 3474,0 | 3478,8 | 3460,2 | 3461,4 | -0,32 % | 1 | 2 614 | 245 205 609 | 7 068 | 2 936 696 310 | 84 564 |
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 | 3490 | 3496,6 | 3496,9 | 3485,0 | 3485,0 | -0,23 % | 1 | 30 | 1 570 489,5 | 45 | 143 665 056 | 4 112 |
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 | 18303 | 18304 | 18324 | 18292 | 18308 | +0,04 % | 1 | 13 | 306 564,47 | 18 | 157 318 026,95 | 9 238 |
NASD-3.25 | 21.03.2025 | 18347 | 18380 | 18380 | 18309 | 18309 | -0,88 % | 1 | 4 | 68 289 | 4 | 36 322 857,51 | 2 114 |
NASD-6.24 | 21.06.2024 | 17896 | 17903 | 17950 | 17821 | 17913 | +0,12 % | 1 | 1 896 | 342 969 028,41 | 20 595 | 13 942 304 699,94 | 837 386 |
NASD-9.24 | 20.09.2024 | 18096 | 18095 | 18127 | 18022 | 18094 | +0,03 % | 1 | 243 | 7 560 676,92 | 449 | 1 083 722 837,61 | 64 384 |
NG-10.24 | 29.10.2024 | 2,88 | 2,8670 | 2,8900 | 2,8650 | 2,8900 | +1,05 % | 2 | 8 | 294 601,68 | 11 | 17 464 091,94 | 656 |
NG-5.24 | 29.05.2024 | 2,05 | 2,0200 | 2,0890 | 2,0110 | 2,0840 | +3,32 % | 7 | 64 236 | 18 820 551 513,59 | 988 232 | 17 583 708 261,36 | 936 872 |
NG-6.24 | 26.06.2024 | 2,39 | 2,3630 | 2,4160 | 2,3510 | 2,4140 | +2,2 % | 1 | 7 180 | 523 287 028,95 | 23 576 | 1 858 523 576,8 | 84 524 |
NG-7.24 | 29.07.2024 | 2,5 | 2,4910 | 2,5250 | 2,4700 | 2,5230 | +1,16 % | 1 | 583 | 29 604 305,3 | 1 271 | 163 637 202,27 | 7 054 |
NG-8.24 | 28.08.2024 | 2,55 | 2,5330 | 2,5640 | 2,5200 | 2,5640 | +1,06 % | 2 | 173 | 8 302 910,14 | 350 | 104 438 324,87 | 4 424 |
NG-9.24 | 26.09.2024 | 2,65 | 2,6400 | 2,6610 | 2,6400 | 2,6610 | +0,8 % | 1 | 69 | 3 972 190,97 | 161 | 47 804 752,56 | 1 946 |
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 | 37433 | -3,19 % | 8 | 4 | 24 356,5 | 11 | 325 418,87 | 140 |
NIKK-6.24 | 21.06.2024 | 39462 | 39381 | 39517 | 39203 | 39510 | +0,01 % | 1 | 15 | 95 409,27 | 41 | 44 529 289,83 | 19 114 |
NIKK-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 042 978,33 | 448 |
NLMK-12.24 | 20.12.2024 | 23239 | 23200 | 23396 | 23200 | 23396 | +1,28 % | 1 | 5 | 116 196 | 5 | 2 776 440 | 120 |
NLMK-6.24 | 21.06.2024 | 22315 | 22062 | 22500 | 22059 | 22313 | +1,32 % | 2 | 297 | 27 068 199 | 1 213 | 338 972 160 | 15 352 |
NLMK-9.24 | 20.09.2024 | 22446 | 22435 | 22566 | 22375 | 22566 | +0,98 % | 1 | 7 | 157 124 | 7 | 16 582 216 | 742 |
NOTK-6.24 | 21.06.2024 | 126574 | 126000 | 127000 | 125900 | 126893 | +0,77 % | 1 | 157 | 26 833 701 | 212 | 814 140 800 | 6 464 |
NOTK-9.24 | 20.09.2024 | 131531 | 131514 | 131547 | 131514 | 131547 | -0,12 % | 1 | 4 | 526 122 | 4 | 17 877 200 | 136 |
Nl-5.24 | 14.05.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-7.24 | 16.07.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
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 | 43937 | 43643 | 44200 | 43601 | 43772 | +0,34 % | 5 | 460 | 60 061 921 | 1 367 | 524 871 936 | 12 032 |
PHOR-6.24 | 21.06.2024 | 6733 | 6719,0 | 6744,0 | 6719,0 | 6742,0 | +0,45 % | 1 | 29 | 673 294 | 100 | 65 827 678 | 9 806 |
PHOR-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 238 516 | 324 |
PIKK-6.24 | 21.06.2024 | 8618 | 8636,0 | 8659,0 | 8578,0 | 8592,0 | -0,65 % | 3 | 67 | 2 404 557 | 279 | 175 828 960 | 20 360 |
PIKK-9.24 | 20.09.2024 | 8951 | 8950,0 | 8958,0 | 8950,0 | 8950,0 | +0,91 % | 1 | 5 | 98 458 | 11 | 6 130 650 | 690 |
PLD-12.24 | 20.12.2024 | 1108 | 1108,0 | 1108,0 | 1108,0 | 1108,0 | +0,14 % | 1 | 1 | 103 101,62 | 1 | 16 269 913,29 | 158 |
PLD-6.24 | 21.06.2024 | 1003,69 | 1011,0 | 1013,2 | 996,00 | 996,62 | -1,25 % | 4 | 1 053 | 186 701 833,98 | 1 999 | 2 903 517 635,39 | 30 882 |
PLD-9.24 | 20.09.2024 | 1050,44 | 1057,0 | 1057,0 | 1043,2 | 1043,6 | -1,25 % | 2 | 41 | 4 890 809,4 | 50 | 179 365 635,7 | 1 824 |
PLT-12.24 | 20.12.2024 | 1045,1 | 1044,2 | 1046,0 | 1044,2 | 1046,0 | +0,86 % | 1 | 3 | 291 735,69 | 3 | 12 931 525,02 | 134 |
PLT-6.24 | 21.06.2024 | 965,5 | 965,70 | 973,60 | 959,50 | 960,10 | -0,7 % | 2 | 1 255 | 251 094 215,33 | 2 795 | 2 070 394 295,25 | 23 014 |
PLT-9.24 | 20.09.2024 | 994,4 | 995,10 | 1003,2 | 989,40 | 990,00 | -0,55 % | 1 | 87 | 8 882 929,3 | 96 | 154 141 257,67 | 1 664 |
PLZL-6.24 | 21.06.2024 | 135702 | 137498 | 137876 | 134500 | 135115 | -1,56 % | 1 | 188 | 37 453 868 | 276 | 614 624 640 | 4 480 |
PLZL-9.24 | 20.09.2024 | 138800 | 138800 | 138800 | 138800 | 138800 | -0,14 % | 1 | 1 | 138 800 | 1 | 59 534 800 | 428 |
POLY-6.24 | 21.06.2024 | 3243 | 3245,0 | 3266,0 | 3215,0 | 3215,0 | -0,16 % | 2 | 105 | 1 303 853 | 402 | 66 097 308 | 20 238 |
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 | 3006 | 3004,0 | 3025,0 | 2983,0 | 3023,0 | +0,67 % | 1 | 98 | 3 020 892 | 1 005 | 231 545 156 | 77 156 |
POSI-9.24 | 20.09.2024 | 3165 | 3106,0 | 3192,0 | 3077,0 | 3192,0 | +3,27 % | 1 | 8 | 25 317 | 8 | 6 810 176 | 2 194 |
R2000-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 560 952,87 | 28 |
R2000-6.24 | 21.06.2024 | 202,1 | 202,10 | 202,50 | 201,80 | 202,10 | +0,05 % | 1 | 18 | 2 200 281,89 | 117 | 13 571 032,13 | 722 |
R2000-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
RGBI-6.24 | 03.06.2024 | 11438 | 11437 | 11440 | 11437 | 11439 | +0,01 % | 1 | 4 | 171 574 | 15 | 386 833 160 | 33 820 |
RGBI-9.24 | 02.09.2024 | 11639 | 11648 | 11648 | 11620 | 11640 | - | 2 | 4 | 139 668 | 12 | 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 | 59690 | 59687 | 59900 | 59498 | 59653 | -0,01 % | 3 | 415 | 48 408 215 | 811 | 2 528 414 206 | 42 374 |
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 | 59806 | 59650 | 60550 | 59401 | 59811 | +0,35 % | 1 | 11 | 1 196 116 | 20 | 29 800 000 | 500 |
ROSN-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 1 569 936 | 24 |
RTKM-6.24 | 21.06.2024 | 9930 | 9962,0 | 9964,0 | 9916,0 | 9925,0 | -0,17 % | 1 | 306 | 4 170 633 | 420 | 663 796 040 | 66 740 |
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 | 1 495 806,08 | 7 | 41 013 020,64 | 192 |
RTS-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 5 989 924,03 | 28 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 410 655,76 | 2 |
RTS-6.24 | 20.06.2024 | 115340 | 115420 | 115770 | 114950 | 115020 | -0,45 % | 1 | 5 043 | 1 773 043 679,73 | 8 260 | 30 567 492 829,61 | 142 134 |
RTS-6.25 | 19.06.2025 | 112390 | 112390 | 112390 | 112390 | 112390 | +0,96 % | 1 | 1 | 209 161,61 | 1 | 22 374 392,93 | 108 |
RTS-9.24 | 19.09.2024 | 113820 | 114160 | 114240 | 113530 | 113700 | -0,39 % | 1 | 32 | 7 842 583,38 | 37 | 592 274 442,71 | 2 788 |
RTS-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 858 011,12 | 4 |
RTSM-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 875 177,86 | 88 |
RTSM-3.25 | 20.03.2025 | 1184,5 | 1184,5 | 1184,5 | 1184,5 | 1184,5 | - | 1 | 1 | 22 043,95 | 1 | 749 177,85 | 34 |
RTSM-6.24 | 20.06.2024 | 1154,5 | 1156,0 | 1159,0 | 1149,5 | 1150,0 | -0,52 % | 1 | 496 | 33 234 177,68 | 1 547 | 412 113 622,03 | 19 156 |
RTSM-9.24 | 19.09.2024 | 1141,5 | 1141,5 | 1141,5 | 1141,0 | 1141,0 | -0,09 % | 1 | 2 | 42 478,1 | 2 | 7 732 707,93 | 364 |
RUAL-6.24 | 21.06.2024 | 4429 | 4434,0 | 4455,0 | 4416,0 | 4423,0 | -0,16 % | 2 | 133 | 4 256 047 | 961 | 180 944 440 | 40 790 |
RUAL-9.24 | 20.09.2024 | 4599 | 4599,0 | 4599,0 | 4599,0 | 4599,0 | +1,43 % | 1 | 1 | 4 599 | 1 | 11 688 652 | 2 578 |
RVI-5.24 | 16.05.2024 | 22 | 22,000 | 22,000 | 21,950 | 22,000 | +0,23 % | 1 | 3 | 12 273,52 | 3 | 3 782 681,88 | 926 |
RVI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 367 665,88 | 88 |
SBPR-6.24 | 21.06.2024 | 31673 | 31637 | 31737 | 31631 | 31661 | +0,19 % | 1 | 229 | 11 845 713 | 374 | 548 601 942 | 17 346 |
SBPR-9.24 | 20.09.2024 | 30140 | 30136 | 30162 | 30115 | 30115 | -0,01 % | 2 | 16 | 542 517 | 18 | 29 033 752 | 964 |
SBRF-12.24 | 20.12.2024 | 31247 | 31132 | 31416 | 31094 | 31262 | +0,09 % | 1 | 27 | 1 624 858 | 52 | 173 652 400 | 5 548 |
SBRF-3.25 | 21.03.2025 | 32998 | 32998 | 32999 | 32998 | 32999 | +0,11 % | 1 | 2 | 164 991 | 5 | 92 095 828 | 2 794 |
SBRF-6.24 | 21.06.2024 | 31624 | 31604 | 31695 | 31568 | 31577 | -0,05 % | 2 | 5 727 | 638 679 895 | 20 196 | 18 373 655 616 | 581 408 |
SBRF-9.24 | 20.09.2024 | 30038 | 30014 | 30100 | 29982 | 29982 | -0,1 % | 1 | 144 | 9 491 380 | 316 | 3 775 352 448 | 125 778 |
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 | 3834 | 3818,0 | 3851,0 | 3818,0 | 3851,0 | +0,63 % | 9 | 69 | 1 667 593 | 435 | 135 884 216 | 35 516 |
SGZH-9.24 | 20.09.2024 | 3893 | 3886,0 | 3911,0 | 3886,0 | 3900,0 | +0,23 % | 1 | 4 | 42 822 | 11 | 5 229 504 | 1 344 |
SIBN-6.24 | 21.06.2024 | 7692 | 7694,0 | 7728,0 | 7673,0 | 7685,0 | -0,23 % | 3 | 113 | 4 546 224 | 591 | 323 289 394 | 42 002 |
SIBN-9.24 | 20.09.2024 | 7792 | 7792,0 | 7795,0 | 7790,0 | 7790,0 | - | 5 | 11 | 148 044 | 19 | 14 199 840 | 1 824 |
SILV-12.24 | 20.12.2024 | 28,86 | 29,160 | 29,160 | 28,680 | 28,780 | -1,34 % | 1 | 42 | 2 255 815,14 | 84 | 85 058 503,14 | 3 138 |
SILV-3.25 | 21.03.2025 | 29,73 | 30,000 | 30,000 | 29,640 | 29,680 | -1,82 % | 1 | 13 | 442 553,89 | 16 | 37 948 790,94 | 1 354 |
SILV-6.24 | 21.06.2024 | 27,47 | 27,780 | 27,900 | 27,230 | 27,290 | -1,69 % | 3 | 10 951 | 3 009 019 624,98 | 117 713 | 13 907 637 391,6 | 538 018 |
SILV-9.24 | 20.09.2024 | 28,04 | 28,330 | 28,400 | 27,780 | 27,890 | -1,41 % | 10 | 1 781 | 256 684 193,85 | 9 838 | 1 406 502 053,33 | 53 392 |
SMLT-6.24 | 21.06.2024 | 3861 | 3851,0 | 3886,0 | 3831,0 | 3842,0 | -0,26 % | 1 | 203 | 7 123 858 | 1 845 | 395 911 960 | 102 968 |
SMLT-9.24 | 20.09.2024 | 4006 | 3999,0 | 4025,0 | 3999,0 | 4000,0 | +0,63 % | 1 | 4 | 32 044 | 8 | 14 372 878 | 3 614 |
SNGP-6.24 | 21.06.2024 | 68698 | 68935 | 69155 | 68312 | 68542 | -0,68 % | 1 | 267 | 33 524 830 | 488 | 3 093 586 492 | 44 914 |
SNGP-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 68 345 944 | 1 124 |
SNGR-6.24 | 21.06.2024 | 36108 | 36172 | 36590 | 35700 | 35818 | -0,98 % | 2 | 905 | 86 189 162 | 2 387 | 783 327 288 | 21 676 |
SNGR-9.24 | 20.09.2024 | 37080 | 37000 | 37198 | 37000 | 37066 | +0,46 % | 1 | 4 | 185 398 | 5 | 25 017 522 | 678 |
SOFL-6.24 | 21.06.2024 | 1870 | 1834,0 | 1895,0 | 1815,0 | 1886,0 | +2,78 % | 1 | 70 | 2 301 433 | 1 231 | 12 239 450 | 6 670 |
SOFL-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 492 440 | 260 |
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 | 520,51 | 521,12 | 521,12 | 520,24 | 520,24 | -0,34 % | 6 | 12 | 823 393,89 | 17 | 432 753 549,31 | 8 910 |
SPYF-3.25 | 21.03.2025 | 521,23 | 517,99 | 525,10 | 516,89 | 522,00 | -0,38 % | 1 | 25 | 1 309 531,03 | 27 | 34 228 992,1 | 702 |
SPYF-6.24 | 21.06.2024 | 513,79 | 514,30 | 514,99 | 512,01 | 514,12 | +0,02 % | 4 | 2 627 | 546 748 150,67 | 11 436 | 34 982 490 027,03 | 731 554 |
SPYF-9.24 | 20.09.2024 | 519,06 | 519,42 | 520,12 | 517,47 | 518,89 | -0,06 % | 1 | 291 | 36 031 652,2 | 746 | 1 641 533 851,23 | 33 978 |
STOX-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 681 196,5 | 326 |
STOX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 684 602,24 | 136 |
STOX-6.24 | 21.06.2024 | 5062,4 | 5069,3 | 5089,4 | 5052,0 | 5065,2 | -0,27 % | 1 | 20 | 156 433,51 | 31 | 68 986 351,59 | 13 626 |
STOX-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 257 957,14 | 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 | 1952,0 | -0,05 % | 10 | 7 | 46 835 | 24 | 8 925 210 | 4 570 |
SVCB-9.24 | 20.09.2024 | 2011 | 2014,0 | 2015,0 | 2003,0 | 2003,0 | -0,99 % | 3 | 12 | 56 305 | 28 | 7 599 240 | 3 762 |
Si-12.24 | 19.12.2024 | 98628 | 98699 | 98802 | 98450 | 98802 | +0,16 % | 1 | 49 | 9 271 015 | 94 | 5 343 711 912 | 54 164 |
Si-12.25 | 18.12.2025 | 108099 | 108099 | 108099 | 108099 | 108099 | +1,03 % | 1 | 1 | 108 099 | 1 | 10 320 384 | 96 |
Si-3.25 | 20.03.2025 | 99138 | 99071 | 99300 | 99070 | 99231 | -0,27 % | 1 | 13 | 2 181 045 | 22 | 3 507 611 286 | 35 274 |
Si-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 1 739 216 | 16 |
Si-6.24 | 20.06.2024 | 94342 | 94353 | 94546 | 94062 | 94484 | +0,09 % | 1 | 23 349 | 8 086 281 580 | 85 712 | 638 593 885 160 | 6 767 992 |
Si-6.25 | 19.06.2025 | 101673 | 101700 | 101700 | 101646 | 101646 | +0,03 % | 1 | 2 | 203 346 | 2 | 73 275 840 | 720 |
Si-9.24 | 19.09.2024 | 96664 | 96650 | 96861 | 96402 | 96806 | +0,12 % | 1 | 442 | 59 254 833 | 613 | 30 979 082 316 | 320 502 |
Si-9.25 | 18.09.2025 | 104730 | 104730 | 104730 | 104730 | 104730 | +0,1 % | 1 | 2 | 209 460 | 2 | 83 907 646 | 802 |
TATN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 148 142 | 2 |
TATN-6.24 | 21.06.2024 | 73791 | 73853 | 73916 | 73618 | 73760 | +0,02 % | 1 | 134 | 22 580 192 | 306 | 645 242 500 | 8 750 |
TATN-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 46 805 684 | 634 |
TCSI-6.24 | 21.06.2024 | 31724 | 31716 | 31779 | 31679 | 31679 | -0,04 % | 1 | 142 | 13 958 542 | 440 | 2 142 125 664 | 67 592 |
TCSI-9.24 | 20.09.2024 | 33121 | 33131 | 33235 | 33090 | 33106 | +0,09 % | 1 | 8 | 264 970 | 8 | 160 137 800 | 4 838 |
TRNF-6.24 | 21.06.2024 | 1640 | 1640,0 | 1642,0 | 1636,0 | 1638,0 | -0,12 % | 125 | 124 | 3 641 968 | 2 221 | 477 594 240 | 291 216 |
TRNF-9.24 | 20.09.2024 | 1579 | 1579,0 | 1583,0 | 1573,0 | 1579,0 | +0,13 % | 1 | 34 | 372 632 | 236 | 40 235 578 | 25 514 |
TRY-12.24 | 19.12.2024 | 2,58 | 2,5430 | 2,6040 | 2,5430 | 2,5600 | -0,74 % | 1 | 6 | 20 670 | 8 | 5 074 246 | 1 966 |
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 | 2,79 | 2,7770 | 2,7980 | 2,7770 | 2,7980 | +0,32 % | 60 | 9 | 265 320 | 95 | 57 135 454 | 20 486 |
TRY-9.24 | 19.09.2024 | 2,72 | 2,6600 | 2,7400 | 2,6600 | 2,6950 | +0,56 % | 5 | 5 | 48 920 | 18 | 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 | - | - | - | - | - | - | - | - | - | - | 1 441 794,38 | 16 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.24 | 20.06.2024 | 7,3 | 7,2890 | 7,3070 | 7,2850 | 7,3020 | +0,06 % | 41 | 405 | 804 267 798,51 | 8 651 | 16 902 637 124,14 | 181 968 |
UCNY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 303 105,45 | 14 |
UJPY-6.24 | 20.06.2024 | 153,82 | 153,71 | 154,20 | 153,37 | 154,20 | +0,33 % | 10 | 20 | 4 716 990,79 | 52 | 742 752 055,3 | 8 188 |
UJPY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 4 434 769,6 | 50 |
UKZT-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 1 138 515,84 | 12 |
USDRUBF | 01.01.2100 | 93,09 | 93,040 | 93,300 | 92,760 | 93,250 | +0,22 % | 1 | 2 041 | 1 160 142 900 | 12 462 | 37 363 855 300 | 401 546 |
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 | 5992 | 5987,0 | 6032,0 | 5971,0 | 5971,0 | -0,47 % | 1 | 649 | 10 660 003 | 1 779 | 462 937 760 | 77 570 |
VKCO-9.24 | 20.09.2024 | 6279 | 6276,0 | 6294,0 | 6267,0 | 6275,0 | +0,1 % | 1 | 92 | 1 136 546 | 181 | 32 286 120 | 5 160 |
VTBR-6.24 | 21.06.2024 | 2414 | 2393,0 | 2430,0 | 2391,0 | 2407,0 | +0,75 % | 1 | 5 917 | 215 196 021 | 89 128 | 3 188 474 072 | 1 334 648 |
VTBR-9.24 | 20.09.2024 | 2502 | 2484,0 | 2513,0 | 2484,0 | 2503,0 | +1,09 % | 2 | 93 | 1 310 935 | 524 | 176 263 320 | 71 160 |
WHEAT-1.25 | 31.01.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-10.24 | 31.10.2024 | - | - | - | - | - | - | - | - | - | - | 1 652 000 | 100 |
WHEAT-11.24 | 29.11.2024 | - | - | - | - | - | - | - | - | - | - | 806 880 | 48 |
WHEAT-12.24 | 30.12.2024 | - | - | - | - | - | - | - | - | - | - | 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 | 14310 | 14310 | 14310 | -0,14 % | 15 | 5 | 643 950 | 45 | 10 825 920 | 756 |
WHEAT-5.24 | 31.05.2024 | 14860 | 14870 | 14910 | 14850 | 14850 | - | 11 | 22 | 802 560 | 54 | 47 787 300 | 3 218 |
WHEAT-6.24 | 28.06.2024 | 15140 | 15150 | 15160 | 15100 | 15160 | +0,13 % | 1 | 9 | 151 400 | 10 | 48 932 480 | 3 232 |
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 | - | - | - | - | - | - | - | - | - | - | 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 | 3145 | 3139,0 | 3191,0 | 3103,0 | 3119,0 | -0,57 % | 2 | 195 | 4 733 010 | 1 505 | 44 288 166 | 14 118 |
WUSH-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 209 168 | 688 |
YNDF-6.24 | 21.06.2024 | 42332 | 42362 | 42530 | 42141 | 42248 | -0,4 % | 1 | 469 | 48 427 633 | 1 144 | 1 526 357 000 | 36 050 |
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.