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 | - | - | - | - | - | - | - | - | - | - | 1 503 544 | 56 |
AED-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 608 608 | 22 |
AED-6.24 | 20.06.2024 | 24,91 | 24,855 | 24,955 | 24,855 | 24,955 | - | 2 | 4 | 149 469 | 6 | 648 830 | 26 |
AED-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 258 860 | 10 |
AFKS-6.24 | 21.06.2024 | 29294 | 29563 | 29779 | 28933 | 28959 | -2,04 % | 1 | 876 | 63 275 363 | 2 160 | 283 899 456 | 9 792 |
AFKS-9.24 | 20.09.2024 | 30383 | 30537 | 30823 | 29932 | 30001 | -1,34 % | 1 | 105 | 4 618 392 | 152 | 73 382 446 | 2 446 |
AFLT-12.24 | 20.12.2024 | 6527 | 6570,0 | 6570,0 | 6450,0 | 6486,0 | -1,13 % | 1 | 140 | 2 173 529 | 333 | 47 503 464 | 7 324 |
AFLT-6.24 | 21.06.2024 | 5940 | 5911,0 | 6021,0 | 5872,0 | 5920,0 | +0,56 % | 1 | 2 190 | 117 746 811 | 19 824 | 332 729 100 | 56 100 |
AFLT-9.24 | 20.09.2024 | 6105 | 6102,0 | 6201,0 | 6058,0 | 6125,0 | +0,76 % | 1 | 334 | 4 798 442 | 786 | 29 936 580 | 4 890 |
ALMN-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALMN-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALRS-12.24 | 20.12.2024 | 8645 | 8550,0 | 8706,0 | 8550,0 | 8650,0 | -0,79 % | 2 | 5 | 69 162 | 8 | 588 200 | 68 |
ALRS-6.24 | 21.06.2024 | 8170 | 8065,0 | 8287,0 | 8065,0 | 8078,0 | -0,09 % | 4 | 2 583 | 151 593 254 | 18 555 | 1 627 101 920 | 201 374 |
ALRS-9.24 | 20.09.2024 | 8504 | 8415,0 | 8617,0 | 8405,0 | 8424,0 | -0,08 % | 1 | 332 | 8 678 378 | 1 021 | 43 552 080 | 5 170 |
AMD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.24 | 20.06.2024 | 25,87 | 25,870 | 25,870 | 25,870 | 25,870 | -1,54 % | 1 | 1 | 25 870 | 1 | 924 236 | 38 |
AMD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 396 528 | 16 |
ASTR-6.24 | 21.06.2024 | 635 | 647,00 | 650,00 | 628,00 | 632,00 | -2,17 % | 7 | 287 | 4 455 268 | 7 013 | 57 460 176 | 90 918 |
ASTR-9.24 | 20.09.2024 | 670 | 677,00 | 690,00 | 660,00 | 668,00 | -1,04 % | 7 | 53 | 440 917 | 658 | 7 551 774 | 11 322 |
AUDU-6.24 | 20.06.2024 | 0,67 | 0,67000 | 0,67000 | 0,66750 | 0,66750 | - | 1 | 2 | 242 896,92 | 4 | 727 193,88 | 12 |
AUDU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 242 797,12 | 4 |
BANE-12.24 | 20.12.2024 | 3277 | 3268,0 | 3323,0 | 3172,0 | 3192,0 | +0,66 % | 1 | 35 | 340 792 | 104 | 1 488 240 | 468 |
BANE-3.25 | 21.03.2025 | 3200 | 3240,0 | 3240,0 | 3180,0 | 3180,0 | - | 2 | 2 | 9 600 | 3 | 222 600 | 70 |
BANE-6.24 | 21.06.2024 | 3244 | 3330,0 | 3351,0 | 3175,0 | 3175,0 | -4,83 % | 161 | 747 | 39 022 910 | 12 030 | 159 483 854 | 50 042 |
BANE-9.24 | 20.09.2024 | 3064 | 3122,0 | 3155,0 | 3039,0 | 3044,0 | -2,65 % | 3 | 64 | 658 690 | 215 | 6 441 104 | 2 116 |
BELU-12.24 | 20.12.2024 | 6315 | 6315,0 | 6315,0 | 6315,0 | 6315,0 | -0,02 % | 1 | 1 | 6 315 | 1 | 477 280 | 76 |
BELU-3.25 | 21.03.2025 | 6450 | 6549,0 | 6549,0 | 6341,0 | 6370,0 | +0,19 % | 1 | 8 | 51 597 | 8 | 242 060 | 38 |
BELU-6.24 | 21.06.2024 | 5912 | 5990,0 | 5990,0 | 5817,0 | 5885,0 | -1,6 % | 2 | 181 | 6 000 264 | 1 015 | 43 250 172 | 7 338 |
BELU-9.24 | 20.09.2024 | 6167 | 6245,0 | 6245,0 | 6101,0 | 6141,0 | -1,74 % | 15 | 28 | 462 555 | 75 | 3 629 090 | 590 |
BR-1.25 | 03.01.2025 | 84,53 | 84,960 | 84,960 | 83,850 | 83,850 | -0,17 % | 1 | 4 | 306 716,89 | 4 | 6 439 149,36 | 84 |
BR-10.24 | 01.10.2024 | 83,86 | 83,390 | 84,130 | 83,390 | 83,690 | +0,5 % | 1 | 42 | 3 347 178,44 | 44 | 103 649 953,68 | 1 368 |
BR-11.24 | 01.11.2024 | 83,77 | 83,000 | 84,720 | 83,000 | 84,360 | +2,48 % | 1 | 39 | 3 039 635,94 | 40 | 72 396 944,84 | 946 |
BR-12.24 | 02.12.2024 | 84,13 | 83,590 | 84,750 | 83,590 | 84,110 | +0,26 % | 1 | 7 | 534 273,41 | 7 | 45 629 038,52 | 598 |
BR-2.25 | 03.02.2025 | 84,81 | 84,690 | 85,190 | 84,690 | 85,190 | +0,04 % | 1 | 5 | 1 000 227,21 | 13 | 8 191 943,94 | 106 |
BR-3.25 | 03.03.2025 | - | - | - | - | - | - | - | - | - | - | 8 530 013,8 | 110 |
BR-4.25 | 01.04.2025 | - | - | - | - | - | - | - | - | - | - | 8 405 294,4 | 108 |
BR-5.25 | 02.05.2025 | 85,25 | 85,490 | 85,490 | 85,000 | 85,000 | -0,12 % | 1 | 2 | 154 664,78 | 2 | 2 313 303,9 | 30 |
BR-6.24 | 03.06.2024 | 84,14 | 83,770 | 84,640 | 83,470 | 83,900 | +0,14 % | 4 | 39 629 | 15 211 452 246,62 | 199 294 | 19 691 821 683,9 | 258 690 |
BR-7.24 | 01.07.2024 | 83,98 | 83,450 | 84,420 | 83,290 | 83,700 | +0,28 % | 1 | 5 658 | 1 280 073 066,38 | 16 802 | 2 829 215 796,72 | 37 256 |
BR-8.24 | 01.08.2024 | 83,93 | 83,380 | 84,360 | 83,310 | 83,630 | +0,24 % | 1 | 531 | 56 495 987,84 | 742 | 250 969 028,4 | 3 308 |
BR-9.24 | 02.09.2024 | 83,93 | 83,460 | 84,600 | 83,350 | 83,350 | -0,13 % | 1 | 232 | 29 466 566,09 | 387 | 141 245 625,72 | 1 868 |
BSPB-12.24 | 20.12.2024 | 3633 | 3692,0 | 3795,0 | 3533,0 | 3785,0 | +4,44 % | 1 | 34 | 406 935 | 112 | 1 471 804 | 398 |
BSPB-3.25 | 21.03.2025 | 3749 | 3630,0 | 3962,0 | 3560,0 | 3600,0 | +1,9 % | 1 | 17 | 176 218 | 47 | 1 065 600 | 296 |
BSPB-6.24 | 21.06.2024 | 3670 | 3536,0 | 3730,0 | 3513,0 | 3662,0 | +3,59 % | 1 | 2 316 | 89 343 664 | 24 348 | 172 540 480 | 46 886 |
BSPB-9.24 | 20.09.2024 | 3766 | 3665,0 | 3913,0 | 3603,0 | 3774,0 | +2,36 % | 2 | 709 | 21 275 513 | 5 650 | 39 378 512 | 10 448 |
BYN-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 110 544 | 14 |
CBOM-3.25 | 21.03.2025 | 7577 | 6951,0 | 8886,0 | 6951,0 | 7288,0 | - | 1 | 61 | 2 409 475 | 318 | 1 851 152 | 254 |
CBOM-6.24 | 21.06.2024 | 7315 | 7527,0 | 7555,0 | 7217,0 | 7299,0 | -2,73 % | 95 | 60 | 5 281 175 | 722 | 3 920 944 | 538 |
CBOM-9.24 | 20.09.2024 | 7634 | 7822,0 | 7885,0 | 7435,0 | 7624,0 | - | 1 | 9 | 137 419 | 18 | 212 772 | 28 |
CHMF-6.24 | 21.06.2024 | 178794 | 180009 | 181370 | 176544 | 177525 | -1,33 % | 1 | 266 | 57 571 810 | 322 | 768 306 560 | 4 328 |
CHMF-9.24 | 20.09.2024 | 180693 | 181940 | 182438 | 179692 | 179953 | -1,35 % | 1 | 27 | 5 782 188 | 32 | 73 419 192 | 408 |
CNI-6.24 | 20.06.2024 | 9427 | 9427,0 | 9427,0 | 9427,0 | 9427,0 | -1,49 % | 6 | 1 | 56 562 | 6 | 3 057 588 | 324 |
CNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CNY-12.24 | 19.12.2024 | 13,31 | 13,383 | 13,383 | 13,261 | 13,285 | -0,64 % | 1 | 137 | 3 539 937 | 266 | 281 030 890 | 21 154 |
CNY-3.25 | 20.03.2025 | 13,61 | 13,651 | 13,651 | 13,564 | 13,583 | -0,63 % | 2 | 22 | 489 873 | 36 | 31 240 900 | 2 300 |
CNY-6.24 | 20.06.2024 | 12,62 | 12,690 | 12,697 | 12,583 | 12,613 | -0,6 % | 193 | 56 592 | 36 052 504 057 | 2 856 103 | 382 000 294 668 | 30 286 236 |
CNY-6.25 | 19.06.2025 | 13,99 | 13,985 | 13,990 | 13,985 | 13,990 | -0,42 % | 1 | 2 | 27 975 | 2 | 13 430 400 | 960 |
CNY-9.24 | 19.09.2024 | 12,9 | 13,009 | 13,010 | 12,876 | 12,906 | -0,74 % | 1 | 9 358 | 7 199 081 092 | 557 596 | 19 345 730 640 | 1 499 088 |
CNY-9.25 | 18.09.2025 | 14,38 | 14,387 | 14,400 | 14,300 | 14,300 | - | 1 | 7 | 186 880 | 13 | 3 088 800 | 216 |
CNYRUBF | 01.01.2100 | 12,51 | 12,576 | 12,584 | 12,480 | 12,515 | -0,48 % | 1 | 6 924 | 4 135 660 185 | 330 509 | 47 057 666 130 | 3 763 710 |
Co-6.24 | 18.06.2024 | 10930,8 | 10876 | 11385 | 10338 | 10809 | +2,33 % | 1 | 18 | 1 784 904,47 | 18 | 12 665 075,2 | 128 |
Co-7.24 | 16.07.2024 | 10885,4 | 10696 | 11150 | 10695 | 10951 | +2,92 % | 1 | 17 | 1 678 746,53 | 17 | 2 781 534,84 | 28 |
Co-8.24 | 20.08.2024 | 11398,5 | 11399 | 11399 | 11399 | 11399 | - | 1 | 1 | 103 404,68 | 1 | 198 962,28 | 2 |
DAX-12.24 | 20.12.2024 | 14926 | 14853 | 15073 | 14851 | 15000 | -1,58 % | 1 | 5 | 73 592,64 | 5 | 1 804 563 | 122 |
DAX-3.25 | 21.03.2025 | 15143 | 15143 | 15143 | 15143 | 15143 | - | 1 | 2 | 29 865,02 | 2 | 240 750,4 | 16 |
DAX-6.24 | 21.06.2024 | 15542 | 15503 | 15595 | 15460 | 15588 | +0,44 % | 7 | 123 | 13 042 686,66 | 851 | 552 015 202,96 | 35 912 |
DAX-9.24 | 20.09.2024 | 15282 | 15122 | 15470 | 15118 | 15334 | +1,16 % | 1 | 17 | 331 520,88 | 22 | 9 132 999,44 | 604 |
DJ30-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.24 | 21.06.2024 | 401,5 | 400,90 | 402,20 | 400,30 | 401,90 | +0,4 % | 1 | 21 | 2 112 327,72 | 58 | 23 255 361,58 | 638 |
DJ30-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ED-12.24 | 19.12.2024 | 1,08 | 1,0809 | 1,0816 | 1,0809 | 1,0816 | +0,1 % | 1 | 2 | 196 177,24 | 2 | 1 569 925,92 | 16 |
ED-6.24 | 20.06.2024 | 1,09 | 1,0848 | 1,0869 | 1,0831 | 1,0844 | -0,08 % | 10 | 5 551 | 2 728 638 689,59 | 27 713 | 118 325 097 761,52 | 1 202 804 |
ED-9.24 | 19.09.2024 | 1,08 | 1,0797 | 1,0822 | 1,0786 | 1,0794 | +0,01 % | 1 | 2 304 | 310 677 165,62 | 3 170 | 7 380 877 467,04 | 75 376 |
EURRUBF | 01.01.2100 | 98,75 | 99,040 | 99,270 | 98,420 | 98,680 | -0,36 % | 12 | 876 | 311 364 200 | 3 153 | 4 505 356 080 | 45 684 |
Eu-12.24 | 19.12.2024 | 103978 | 104000 | 104065 | 103770 | 104043 | -0,08 % | 1 | 7 | 831 824 | 8 | 80 113 110 | 770 |
Eu-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 5 965 624 | 56 |
Eu-6.24 | 20.06.2024 | 99313 | 99734 | 99937 | 99043 | 99355 | -0,41 % | 2 | 20 908 | 5 765 180 645 | 58 049 | 163 241 269 542 | 1 643 374 |
Eu-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 1 742 176 | 16 |
Eu-9.24 | 19.09.2024 | 101248 | 101548 | 101786 | 101050 | 101238 | -0,32 % | 2 | 7 743 | 1 670 320 990 | 16 495 | 27 284 788 818 | 269 514 |
Eu-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.24 | 21.06.2024 | 12503 | 12690 | 12701 | 12273 | 12334 | -2,91 % | 10 | 755 | 36 259 199 | 2 900 | 132 724 920 | 10 740 |
FEES-9.24 | 20.09.2024 | 13020 | 13200 | 13249 | 12850 | 12910 | -3,11 % | 1 | 29 | 585 880 | 45 | 9 940 700 | 770 |
FLOT-12.24 | 20.12.2024 | 13989 | 14100 | 14200 | 13533 | 14084 | - | 1 | 7 | 97 926 | 7 | 1 915 424 | 136 |
FLOT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-6.24 | 21.06.2024 | 13638 | 13833 | 13847 | 13483 | 13599 | -1,71 % | 1 | 815 | 28 926 111 | 2 121 | 248 754 970 | 18 338 |
FLOT-9.24 | 20.09.2024 | 13404 | 13318 | 13590 | 13168 | 13300 | +0,45 % | 1 | 55 | 1 045 483 | 78 | 28 088 718 | 2 114 |
FNI-6.24 | 20.06.2024 | 11086 | 11086 | 11086 | 11086 | 11086 | -0,42 % | 3 | 1 | 33 258 | 3 | 576 108 | 52 |
FNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 22 584 | 2 |
GAZR-12.24 | 20.12.2024 | 16686 | 16782 | 16940 | 16605 | 16650 | -0,72 % | 1 | 43 | 1 101 300 | 66 | 51 278 920 | 3 080 |
GAZR-12.25 | 19.12.2025 | 19405 | 19403 | 19522 | 19403 | 19403 | +0,53 % | 1 | 9 | 970 269 | 50 | 5 237 460 | 270 |
GAZR-3.25 | 21.03.2025 | 17379 | 17366 | 17497 | 17308 | 17400 | -0,25 % | 1 | 11 | 191 168 | 11 | 16 423 712 | 944 |
GAZR-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 2 272 904 | 116 |
GAZR-6.24 | 21.06.2024 | 15486 | 15689 | 15807 | 15275 | 15342 | -2,21 % | 1 | 32 393 | 2 562 584 742 | 165 423 | 9 372 836 152 | 610 648 |
GAZR-6.25 | 20.06.2025 | 18094 | 18097 | 18257 | 18000 | 18257 | 0 % | 1 | 8 | 271 413 | 15 | 4 161 912 | 228 |
GAZR-6.26 | 19.06.2026 | 20818 | 20816 | 20820 | 20816 | 20820 | - | 1 | 2 | 41 636 | 2 | 3 621 462 | 174 |
GAZR-9.24 | 20.09.2024 | 15780 | 15822 | 15978 | 15677 | 15729 | -0,59 % | 1 | 1 031 | 40 223 800 | 2 549 | 515 294 860 | 32 740 |
GAZR-9.25 | 19.09.2025 | 18869 | 18869 | 18869 | 18869 | 18869 | -0,74 % | 1 | 1 | 18 869 | 1 | 6 188 048 | 328 |
GBPU-6.24 | 20.06.2024 | 1,27 | 1,2702 | 1,2704 | 1,2700 | 1,2700 | -0,04 % | 2 | 3 | 460 900,86 | 4 | 5 070 109 | 44 |
GBPU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
GL-12.24 | 19.12.2024 | 7734 | 7649,0 | 7878,7 | 7633,3 | 7725,5 | +1 % | 1 | 85 | 1 894 832,9 | 245 | 45 086 018 | 5 836 |
GL-3.25 | 20.03.2025 | 8022,2 | 7899,9 | 8200,0 | 7780,0 | 8121,7 | +2,94 % | 1 | 73 | 1 379 818,5 | 172 | 8 868 896,4 | 1 092 |
GL-6.24 | 20.06.2024 | 7091,9 | 7040,3 | 7147,9 | 7025,3 | 7099,3 | +1,03 % | 4 | 3 118 | 175 389 092,8 | 24 731 | 1 635 863 301,8 | 230 426 |
GL-9.24 | 19.09.2024 | 7382,2 | 7310,0 | 7525,9 | 7308,2 | 7360,0 | +0,68 % | 2 | 750 | 24 463 991,3 | 3 314 | 160 786 560 | 21 846 |
GLDRUBF | 01.01.2100 | 6990,3 | 6918,2 | 7033,3 | 6910,1 | 6998,9 | +1,17 % | 4 | 4 918 | 245 442 249,3 | 35 112 | 4 182 962 998,6 | 598 618 |
GMKN-12.24 | 20.12.2024 | 1689 | 1689,0 | 1710,0 | 1658,0 | 1661,0 | -1,66 % | 1 | 81 | 724 509 | 429 | 4 074 350 | 2 450 |
GMKN-9.24 | 20.09.2024 | 1606 | 1600,0 | 1637,0 | 1581,0 | 1582,0 | -0,88 % | 7 | 6 079 | 111 767 247 | 69 576 | 500 159 656 | 314 962 |
GOLD-12.24 | 20.12.2024 | 2464,4 | 2449,0 | 2483,5 | 2448,3 | 2465,0 | +0,69 % | 1 | 320 | 86 519 498,39 | 387 | 520 585 916,64 | 2 328 |
GOLD-3.25 | 21.03.2025 | 2479,2 | 2465,3 | 2507,0 | 2452,9 | 2478,2 | +0,89 % | 1 | 62 | 15 518 404,62 | 69 | 177 605 311,5 | 790 |
GOLD-6.24 | 21.06.2024 | 2426,2 | 2410,0 | 2448,5 | 2407,0 | 2425,0 | +0,68 % | 2 | 67 610 | 69 640 766 913,21 | 316 407 | 105 474 915 144,9 | 479 610 |
GOLD-9.24 | 20.09.2024 | 2447,3 | 2430,0 | 2465,2 | 2425,0 | 2446,3 | +0,8 % | 1 | 5 551 | 2 032 262 533,68 | 9 154 | 16 010 541 016,2 | 72 180 |
HANG-12.24 | 20.12.2024 | 22176 | 21539 | 22600 | 20654 | 21872 | +1,47 % | 1 | 87 | 875 282,01 | 339 | 10 741 390,08 | 4 218 |
HANG-3.25 | 21.03.2025 | 21600 | 21600 | 21600 | 21600 | 21600 | - | 2 | 1 | 5 029,78 | 2 | 508 030 | 202 |
HANG-6.24 | 21.06.2024 | 20016 | 20095 | 20095 | 19966 | 19990 | -0,6 % | 38 | 1 489 | 77 734 774,55 | 33 356 | 993 952 774,6 | 426 974 |
HANG-9.24 | 20.09.2024 | 20561 | 20619 | 20642 | 20478 | 20549 | -0,5 % | 4 | 235 | 3 468 807,08 | 1 449 | 52 472 748,64 | 21 932 |
HKD-12.24 | 19.12.2024 | 12,6 | 12,600 | 12,600 | 12,600 | 12,600 | - | 1 | 1 | 12 600 | 1 | 176 400 | 14 |
HKD-3.25 | 20.03.2025 | 12,69 | 12,429 | 12,950 | 12,429 | 12,950 | +0,39 % | 1 | 2 | 25 379 | 2 | 854 700 | 66 |
HKD-6.24 | 20.06.2024 | 11,28 | 11,360 | 11,394 | 11,239 | 11,248 | -0,86 % | 29 | 367 | 6 212 925 | 551 | 103 607 364 | 9 212 |
HKD-9.24 | 19.09.2024 | 11,85 | 11,879 | 11,888 | 11,808 | 11,888 | +0,02 % | 1 | 5 | 94 829 | 8 | 5 615 952 | 474 |
HOME-12.24 | 18.12.2024 | 31180 | 31490 | 31490 | 31020 | 31020 | +0,19 % | 1 | 3 | 93 540 | 3 | 2 088 960 | 68 |
HOME-6.24 | 19.06.2024 | 29616 | 29640 | 29780 | 29230 | 29430 | -1,34 % | 1 | 52 | 7 937 040 | 268 | 52 951 100 | 1 798 |
HOME-9.24 | 18.09.2024 | 30526 | 30570 | 30570 | 30400 | 30550 | -0,42 % | 1 | 7 | 335 790 | 11 | 5 838 720 | 192 |
HYDR-6.24 | 21.06.2024 | 7441 | 7471,0 | 7526,0 | 7361,0 | 7390,0 | -0,99 % | 1 | 435 | 13 757 861 | 1 849 | 161 486 564 | 21 796 |
HYDR-9.24 | 20.09.2024 | 7439 | 7444,0 | 7499,0 | 7388,0 | 7409,0 | -0,55 % | 1 | 38 | 401 715 | 54 | 13 953 148 | 1 882 |
IMOEXF | 01.01.2100 | 3491,5 | 3507,5 | 3523,5 | 3462,5 | 3465,5 | -1,16 % | 10 | 2 832 | 508 779 190 | 14 572 | 3 021 398 400 | 87 072 |
INR-12.24 | 19.12.2024 | 1,25 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - | 1 | 1 | 12 500 | 1 | 45 140 | 4 |
INR-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-6.24 | 20.06.2024 | 1,1 | 1,0960 | 1,0960 | 1,0950 | 1,0950 | - | 2 | 2 | 43 820 | 4 | 4 489 500 | 410 |
INR-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 311 388 | 28 |
IRAO-6.24 | 21.06.2024 | 41701 | 41816 | 42188 | 41278 | 41486 | -0,79 % | 1 | 221 | 17 180 823 | 412 | 151 547 044 | 3 652 |
IRAO-9.24 | 20.09.2024 | 43033 | 43286 | 43286 | 42852 | 43066 | +0,62 % | 2 | 10 | 602 466 | 14 | 4 134 240 | 96 |
ISKJ-6.24 | 21.06.2024 | 1087 | 1110,0 | 1116,0 | 1071,0 | 1074,0 | -2,89 % | 5 | 122 | 1 056 277 | 972 | 8 859 008 | 8 264 |
ISKJ-9.24 | 20.09.2024 | 1131 | 1143,0 | 1143,0 | 1122,0 | 1130,0 | -3,09 % | 5 | 12 | 32 807 | 29 | 236 250 | 210 |
KMAZ-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 175 712 | 592 |
KMAZ-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 361 620 | 180 |
KMAZ-6.24 | 21.06.2024 | 1844 | 1862,0 | 1871,0 | 1827,0 | 1836,0 | -1,66 % | 4 | 165 | 2 772 225 | 1 503 | 20 357 184 | 11 112 |
KMAZ-9.24 | 20.09.2024 | 1927 | 1935,0 | 1945,0 | 1905,0 | 1905,0 | -1,5 % | 1 | 40 | 246 851 | 128 | 3 436 620 | 1 804 |
KZT-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.24 | 20.06.2024 | 20,56 | 20,500 | 20,647 | 20,486 | 20,532 | - | 20 | 8 | 2 569 719 | 125 | 4 065 336 | 198 |
KZT-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 884 488 | 44 |
LKOH-12.24 | 20.12.2024 | 82879 | 83477 | 83948 | 82000 | 82005 | -0,72 % | 1 | 12 | 994 550 | 12 | 16 729 224 | 204 |
LKOH-3.25 | 21.03.2025 | 85898 | 86936 | 88987 | 83531 | 83531 | - | 1 | 4 | 343 590 | 4 | 1 184 960 | 14 |
LKOH-6.24 | 21.06.2024 | 79904 | 79825 | 80678 | 79100 | 79155 | -0,9 % | 1 | 3 492 | 677 981 727 | 8 485 | 3 433 416 420 | 43 260 |
LKOH-9.24 | 20.09.2024 | 83040 | 82960 | 83750 | 82368 | 82372 | -0,52 % | 1 | 231 | 20 759 646 | 250 | 170 803 248 | 2 072 |
MAGN-6.24 | 21.06.2024 | 57277 | 57431 | 57796 | 56700 | 56850 | -1,15 % | 2 | 470 | 66 498 226 | 1 161 | 630 334 884 | 11 062 |
MAGN-9.24 | 20.09.2024 | 58128 | 58124 | 58263 | 57818 | 58163 | -0,43 % | 1 | 6 | 348 767 | 6 | 10 236 512 | 176 |
MGNT-12.24 | 20.12.2024 | 8337 | 8497,0 | 8497,0 | 8200,0 | 8449,0 | +3,57 % | 1 | 4 | 33 347 | 4 | 1 857 900 | 220 |
MGNT-6.24 | 21.06.2024 | 8284 | 8346,0 | 8394,0 | 8169,0 | 8209,0 | -1,55 % | 50 | 3 888 | 142 949 248 | 17 257 | 578 666 496 | 70 638 |
MGNT-9.24 | 20.09.2024 | 8021 | 8027,0 | 8105,0 | 7980,0 | 8007,0 | -0,41 % | 3 | 245 | 6 095 852 | 760 | 84 455 600 | 10 610 |
MIX-12.24 | 19.12.2024 | 355536 | 356225 | 356950 | 353300 | 356950 | +0,38 % | 1 | 50 | 17 776 775 | 50 | 69 692 700 | 196 |
MIX-3.25 | 20.03.2025 | 360815 | 358300 | 367625 | 358300 | 360000 | +0,42 % | 1 | 10 | 3 608 150 | 10 | 7 912 300 | 22 |
MIX-6.24 | 20.06.2024 | 348516 | 350475 | 351725 | 345400 | 345875 | -1,29 % | 1 | 35 073 | 21 525 070 100 | 61 762 | 102 720 857 800 | 296 924 |
MIX-9.24 | 19.09.2024 | 352011 | 351900 | 353400 | 348400 | 349000 | -0,79 % | 1 | 856 | 366 842 850 | 1 042 | 1 212 950 200 | 3 476 |
MMI-6.24 | 20.06.2024 | 8985 | 8989,0 | 8989,0 | 8983,0 | 8983,0 | - | 2 | 2 | 26 955 | 3 | 647 208 | 72 |
MMI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
MOEX-6.24 | 21.06.2024 | 22795 | 22785 | 23065 | 22146 | 22398 | -2,02 % | 1 | 1 684 | 101 963 399 | 4 473 | 880 520 112 | 39 096 |
MOEX-9.24 | 20.09.2024 | 23739 | 23725 | 23966 | 23116 | 23360 | -1,74 % | 1 | 415 | 16 712 062 | 704 | 154 254 940 | 6 580 |
MTLR-6.24 | 21.06.2024 | 24843 | 25215 | 25400 | 24612 | 24615 | -2,46 % | 1 | 508 | 42 605 148 | 1 715 | 211 552 224 | 8 592 |
MTLR-9.24 | 20.09.2024 | 25993 | 26435 | 26436 | 25725 | 25750 | -2,09 % | 1 | 248 | 7 148 026 | 275 | 29 252 000 | 1 136 |
MTSI-12.24 | 20.12.2024 | 30634 | 30500 | 30772 | 30400 | 30769 | +0,22 % | 1 | 5 | 183 801 | 6 | 3 753 574 | 122 |
MTSI-6.24 | 21.06.2024 | 31521 | 31732 | 31812 | 31252 | 31551 | -0,3 % | 2 | 587 | 49 582 085 | 1 573 | 589 952 394 | 18 734 |
MTSI-9.24 | 20.09.2024 | 30179 | 30404 | 30419 | 30000 | 30110 | -0,96 % | 2 | 63 | 2 806 617 | 93 | 29 256 228 | 972 |
MVID-12.24 | 20.12.2024 | 2117 | 2000,0 | 2194,0 | 2000,0 | 2120,0 | -0,09 % | 1 | 79 | 1 452 557 | 686 | 2 917 120 | 1 376 |
MVID-3.25 | 21.03.2025 | 2285 | 2279,0 | 2291,0 | 2279,0 | 2279,0 | +2,66 % | 49 | 5 | 228 478 | 100 | 562 320 | 264 |
MVID-6.24 | 21.06.2024 | 1888 | 1904,0 | 1916,0 | 1871,0 | 1881,0 | -1,26 % | 200 | 206 | 5 995 427 | 3 175 | 38 759 886 | 20 606 |
MVID-9.24 | 20.09.2024 | 1956 | 1974,0 | 1974,0 | 1921,0 | 1950,0 | +0,26 % | 1 | 28 | 117 341 | 60 | 2 609 100 | 1 338 |
MXI-12.24 | 19.12.2024 | 3560,69 | 3569,6 | 3570,0 | 3547,6 | 3547,6 | -0,35 % | 1 | 14 | 569 710,5 | 16 | 28 380 400 | 800 |
MXI-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 3 938 584 | 104 |
MXI-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 490 836 | 12 |
MXI-12.27 | 16.12.2027 | - | - | - | - | - | - | - | - | - | - | 619 661 | 14 |
MXI-3.25 | 20.03.2025 | 3605,83 | 3606,7 | 3612,0 | 3600,4 | 3600,4 | +0,05 % | 1 | 16 | 576 933 | 16 | 9 432 917 | 262 |
MXI-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 3 316 031 | 86 |
MXI-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-6.24 | 20.06.2024 | 3486,86 | 3512,0 | 3518,9 | 3455,9 | 3461,5 | -1,27 % | 1 | 15 193 | 1 536 314 862 | 44 060 | 3 274 936 640 | 94 624 |
MXI-6.25 | 19.06.2025 | 3684 | 3696,3 | 3720,0 | 3635,8 | 3720,0 | - | 1 | 3 | 110 520 | 3 | 5 424 995 | 146 |
MXI-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 3 081 195 | 78 |
MXI-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-9.24 | 19.09.2024 | 3517,79 | 3521,6 | 3534,0 | 3483,1 | 3488,2 | -0,87 % | 1 | 942 | 48 936 560 | 1 391 | 159 547 981 | 4 574 |
MXI-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 6 775 496 | 182 |
MXI-9.26 | 17.09.2026 | - | - | - | - | - | - | - | - | - | - | 2 163 888 | 54 |
NASD-12.24 | 20.12.2024 | 19003 | 19153 | 19197 | 18313 | 19138 | +0,09 % | 1 | 222 | 8 154 123,15 | 473 | 195 561 175,04 | 11 264 |
NASD-3.25 | 21.03.2025 | 19263 | 19243 | 19411 | 19170 | 19407 | +0,66 % | 2 | 35 | 1 205 768,51 | 69 | 52 746 497,44 | 2 996 |
NASD-6.24 | 21.06.2024 | 18741 | 18691 | 18845 | 18621 | 18799 | +0,62 % | 3 | 4 654 | 735 584 482,97 | 43 267 | 13 144 716 515,48 | 770 726 |
NASD-9.24 | 20.09.2024 | 19006 | 18956 | 19117 | 18876 | 19090 | +0,73 % | 1 | 1 226 | 91 224 296,28 | 5 291 | 1 545 914 836,62 | 89 266 |
NG-10.24 | 29.10.2024 | 3,12 | 3,1170 | 3,1440 | 3,0910 | 3,1420 | +1,26 % | 1 | 90 | 4 053 870,01 | 143 | 42 955 968,12 | 1 508 |
NG-5.24 | 29.05.2024 | 2,66 | 2,5870 | 2,7370 | 2,5650 | 2,7060 | +4,6 % | 1 | 252 241 | 77 311 889 185,47 | 3 199 125 | 34 552 927 890,8 | 1 410 680 |
NG-6.24 | 26.06.2024 | 2,81 | 2,7490 | 2,8650 | 2,7330 | 2,8450 | +3,38 % | 4 | 41 696 | 3 855 286 677,48 | 151 127 | 3 073 781 604 | 119 222 |
NG-7.24 | 29.07.2024 | 2,85 | 2,7900 | 2,8880 | 2,7790 | 2,8620 | +2,36 % | 2 | 3 343 | 247 891 542,66 | 9 600 | 533 847 951 | 20 540 |
NG-8.24 | 28.08.2024 | 2,82 | 2,7680 | 2,8670 | 2,7630 | 2,8500 | +2,81 % | 1 | 738 | 29 132 824,4 | 1 138 | 172 139 727,06 | 6 658 |
NG-9.24 | 26.09.2024 | 2,86 | 2,8020 | 2,8900 | 2,8010 | 2,8690 | +2,46 % | 1 | 437 | 23 244 586,4 | 897 | 81 028 406,5 | 3 110 |
NIKK-12.24 | 20.12.2024 | 41083 | 40565 | 41680 | 40565 | 41656 | - | 3 | 16 | 62 134,35 | 26 | 931 019,52 | 384 |
NIKK-3.25 | 21.03.2025 | 42351 | 40550 | 43165 | 40500 | 40500 | - | 1 | 18 | 110 860,89 | 45 | 519 959 | 220 |
NIKK-6.24 | 21.06.2024 | 40383 | 40059 | 40661 | 39996 | 40447 | +1,08 % | 1 | 44 | 2 722 567,78 | 1 159 | 47 156 254,96 | 20 008 |
NIKK-9.24 | 20.09.2024 | 41299 | 41298 | 41300 | 41298 | 41300 | -0,46 % | 1 | 2 | 4 804,72 | 2 | 1 069 283,5 | 454 |
NLMK-12.24 | 20.12.2024 | 23496 | 22757 | 24099 | 22757 | 24099 | -1,57 % | 1 | 6 | 140 978 | 6 | 1 848 928 | 76 |
NLMK-6.24 | 21.06.2024 | 23253 | 23228 | 23467 | 23163 | 23210 | -0,12 % | 1 | 1 386 | 123 705 193 | 5 320 | 602 028 680 | 25 916 |
NLMK-9.24 | 20.09.2024 | 23453 | 23500 | 23500 | 23381 | 23398 | -0,54 % | 1 | 15 | 351 797 | 15 | 15 067 668 | 644 |
NOTK-6.24 | 21.06.2024 | 123011 | 124672 | 124672 | 121661 | 122227 | -1,65 % | 1 | 878 | 175 167 088 | 1 424 | 934 761 828 | 7 644 |
NOTK-9.24 | 20.09.2024 | 128471 | 129906 | 129906 | 127346 | 127898 | -1,12 % | 1 | 28 | 3 597 188 | 28 | 39 517 870 | 310 |
Nl-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-7.24 | 16.07.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-8.24 | 20.08.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-6.24 | 20.06.2024 | 9471 | 10259 | 10259 | 9444,0 | 9483,0 | - | 1 | 15 | 1 430 137 | 151 | 3 267 624 | 346 |
OGI-9.24 | 19.09.2024 | 9488 | 10000 | 10000 | 9017,0 | 9017,0 | -9,82 % | 1 | 12 | 113 852 | 12 | 1 096 794 | 114 |
OZON-6.24 | 21.06.2024 | 46638 | 45775 | 47407 | 45676 | 46480 | +1,55 % | 1 | 1 340 | 189 209 706 | 4 057 | 730 278 408 | 15 684 |
PHOR-6.24 | 21.06.2024 | 6713 | 6710,0 | 6750,0 | 6668,0 | 6668,0 | -0,51 % | 4 | 274 | 7 988 613 | 1 190 | 81 933 580 | 12 260 |
PHOR-9.24 | 20.09.2024 | 6924 | 6919,0 | 6973,0 | 6899,0 | 6925,0 | +0,36 % | 6 | 15 | 353 144 | 51 | 5 235 300 | 756 |
PIKK-6.24 | 21.06.2024 | 8835 | 8749,0 | 9632,0 | 8548,0 | 8587,0 | -1,8 % | 1 | 1 913 | 104 352 523 | 11 811 | 104 754 794 | 12 242 |
PIKK-9.24 | 20.09.2024 | 8857 | 8986,0 | 8986,0 | 8656,0 | 8914,0 | -1,35 % | 20 | 29 | 1 824 472 | 206 | 15 875 510 | 1 790 |
PLD-12.24 | 20.12.2024 | 1116,27 | 1097,9 | 1129,0 | 1097,9 | 1105,4 | +0,03 % | 1 | 27 | 3 645 579,08 | 36 | 26 673 671,36 | 266 |
PLD-6.24 | 21.06.2024 | 1033,7 | 1024,0 | 1045,0 | 1021,4 | 1038,5 | +1,58 % | 1 | 3 439 | 550 836 137,06 | 5 874 | 2 823 465 907,8 | 29 970 |
PLD-9.24 | 20.09.2024 | 1064,64 | 1063,0 | 1080,3 | 1055,0 | 1062,0 | +0,19 % | 1 | 493 | 79 391 336,65 | 822 | 304 249 678,16 | 3 158 |
PLT-12.24 | 20.12.2024 | 1137,6 | 1130,0 | 1165,0 | 1130,0 | 1165,0 | +3,4 % | 1 | 16 | 3 405 645,9 | 33 | 13 825 228,9 | 134 |
PLT-6.24 | 21.06.2024 | 1081 | 1085,4 | 1099,8 | 1064,5 | 1070,8 | -1,29 % | 1 | 2 912 | 591 853 624,47 | 6 035 | 1 419 523 163,2 | 14 624 |
PLT-9.24 | 20.09.2024 | 1098,4 | 1106,3 | 1124,7 | 1088,1 | 1090,5 | -1,34 % | 1 | 422 | 68 157 316,16 | 684 | 258 494 098,6 | 2 612 |
PLZL-6.24 | 21.06.2024 | 146723 | 144584 | 148996 | 144171 | 147000 | +1,67 % | 1 | 1 046 | 252 803 600 | 1 723 | 661 053 120 | 4 508 |
PLZL-9.24 | 20.09.2024 | 149678 | 146620 | 151388 | 146620 | 148953 | +1,54 % | 1 | 41 | 6 136 807 | 41 | 98 606 886 | 662 |
POLY-6.24 | 21.06.2024 | 3086 | 3185,0 | 3227,0 | 2923,0 | 3077,0 | -3,39 % | 1 | 2 210 | 64 600 377 | 20 930 | 92 604 688 | 30 008 |
POLY-9.24 | 20.09.2024 | 3162 | 3195,0 | 3195,0 | 3070,0 | 3070,0 | -3,67 % | 1 | 12 | 344 639 | 109 | 3 583 400 | 1 150 |
POSI-6.24 | 21.06.2024 | 3083 | 3081,0 | 3115,0 | 3041,0 | 3065,0 | -0,49 % | 1 | 280 | 9 428 299 | 3 058 | 134 243 408 | 43 756 |
POSI-9.24 | 20.09.2024 | 3217 | 3209,0 | 3259,0 | 3187,0 | 3205,0 | -0,03 % | 5 | 34 | 453 609 | 141 | 11 422 620 | 3 564 |
R2000-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
R2000-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 734 160,96 | 36 |
R2000-6.24 | 21.06.2024 | 210,1 | 210,10 | 210,90 | 209,80 | 210,90 | +0,24 % | 1 | 8 | 800 430,36 | 42 | 29 808 248,04 | 1 558 |
R2000-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 39 190,08 | 2 |
RGBI-6.24 | 03.06.2024 | 11166 | 11173 | 11186 | 11111 | 11152 | -0,3 % | 1 | 83 | 7 615 504 | 682 | 410 906 592 | 36 846 |
RGBI-9.24 | 02.09.2024 | 11353 | 11379 | 11398 | 11311 | 11364 | -0,14 % | 1 | 87 | 6 675 497 | 588 | 128 345 016 | 11 294 |
ROSN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 16 229 838 | 254 |
ROSN-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 955 080 | 14 |
ROSN-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 667 640 | 26 |
ROSN-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 903 994 | 14 |
ROSN-6.24 | 21.06.2024 | 60367 | 60349 | 60650 | 60137 | 60202 | -0,34 % | 1 | 2 154 | 267 185 996 | 4 426 | 2 850 179 928 | 47 368 |
ROSN-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 377 094 | 6 |
ROSN-6.26 | 19.06.2026 | 71050 | 71050 | 71050 | 71050 | 71050 | - | 1 | 1 | 71 050 | 1 | 1 846 130 | 26 |
ROSN-9.24 | 20.09.2024 | 61018 | 60806 | 61151 | 60660 | 61000 | -0,22 % | 1 | 61 | 4 698 376 | 77 | 58 803 036 | 964 |
ROSN-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 1 596 504 | 24 |
RTKM-6.24 | 21.06.2024 | 10743 | 10818 | 10907 | 10620 | 10714 | -0,8 % | 1 | 2 452 | 132 245 848 | 12 310 | 547 369 200 | 51 156 |
RTKM-9.24 | 20.09.2024 | 10785 | 10716 | 10900 | 10480 | 10741 | -0,82 % | 1 | 109 | 3 063 054 | 284 | 14 515 072 | 1 352 |
RTS-12.24 | 19.12.2024 | 117715 | 119080 | 119470 | 115650 | 117360 | -1,11 % | 1 | 81 | 17 731 831,03 | 83 | 63 454 120,42 | 298 |
RTS-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-3.25 | 20.03.2025 | 116867 | 118420 | 118420 | 115180 | 116600 | -1,91 % | 1 | 17 | 3 604 661,58 | 17 | 11 423 936,52 | 54 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 405 436,88 | 2 |
RTS-6.24 | 20.06.2024 | 120032 | 120170 | 120880 | 118880 | 118940 | -1,13 % | 1 | 42 129 | 17 244 082 464,27 | 79 181 | 19 996 660 196,8 | 92 624 |
RTS-6.25 | 19.06.2025 | 115633 | 116340 | 116340 | 115050 | 115050 | -0,25 % | 1 | 3 | 629 401,48 | 3 | 23 554 602,48 | 114 |
RTS-9.24 | 19.09.2024 | 118636 | 117840 | 119000 | 117210 | 117290 | -0,54 % | 2 | 1 247 | 423 789 405,3 | 1 969 | 1 224 069 767,34 | 5 754 |
RTS-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 426 955,2 | 2 |
RTSM-12.24 | 19.12.2024 | 1165 | 1165,0 | 1165,0 | 1165,0 | 1165,0 | +0,34 % | 1 | 1 | 21 137,25 | 1 | 2 240 548,5 | 106 |
RTSM-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 708 324,48 | 32 |
RTSM-6.24 | 20.06.2024 | 1200,7 | 1202,0 | 1208,5 | 1188,5 | 1189,5 | -1 % | 1 | 2 554 | 197 287 751,49 | 9 056 | 352 300 650,24 | 16 324 |
RTSM-9.24 | 19.09.2024 | 1184 | 1177,5 | 1189,5 | 1170,0 | 1170,0 | -0,68 % | 1 | 189 | 8 270 877,9 | 385 | 13 506 757,44 | 636 |
RUAL-6.24 | 21.06.2024 | 4409 | 4480,0 | 4498,0 | 4339,0 | 4354,0 | -2,83 % | 1 | 1 723 | 45 979 440 | 10 429 | 166 209 596 | 38 174 |
RUAL-9.24 | 20.09.2024 | 4567 | 4672,0 | 4700,0 | 4474,0 | 4542,0 | -2,76 % | 18 | 113 | 1 479 696 | 324 | 17 018 838 | 3 798 |
RVI-6.24 | 20.06.2024 | 21,6 | 21,550 | 21,850 | 21,500 | 21,500 | -0,23 % | 10 | 10 | 113 669,49 | 29 | 1 203 643,2 | 310 |
RVI-7.24 | 18.07.2024 | 22,16 | 22,200 | 22,300 | 21,800 | 21,950 | -2,01 % | 1 | 7 | 32 168,52 | 8 | 159 300,4 | 40 |
SBPR-6.24 | 21.06.2024 | 32738 | 32805 | 33057 | 32543 | 32572 | -0,69 % | 1 | 1 927 | 202 776 804 | 6 194 | 865 141 368 | 26 556 |
SBPR-9.24 | 20.09.2024 | 31562 | 31455 | 31775 | 31300 | 31429 | -0,08 % | 1 | 338 | 15 307 491 | 485 | 46 594 632 | 1 484 |
SBRF-12.24 | 20.12.2024 | 32787 | 32838 | 32984 | 32652 | 32700 | -0,44 % | 1 | 47 | 3 508 181 | 107 | 169 402 752 | 5 184 |
SBRF-3.25 | 21.03.2025 | 34202 | 34200 | 34435 | 34010 | 34010 | -0,31 % | 3 | 17 | 991 860 | 29 | 87 874 088 | 2 584 |
SBRF-6.24 | 21.06.2024 | 32710 | 32861 | 33055 | 32536 | 32551 | -0,96 % | 4 | 51 804 | 7 478 353 068 | 228 629 | 21 261 755 212 | 652 882 |
SBRF-9.24 | 20.09.2024 | 31483 | 31486 | 31691 | 31230 | 31308 | -0,58 % | 1 | 1 783 | 172 330 608 | 5 474 | 4 600 623 664 | 146 966 |
SGZH-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 895 520 | 480 |
SGZH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 291 130 | 70 |
SGZH-6.24 | 21.06.2024 | 3663 | 3675,0 | 3707,0 | 3631,0 | 3636,0 | -0,84 % | 29 | 372 | 11 452 956 | 3 127 | 106 665 936 | 29 328 |
SGZH-9.24 | 20.09.2024 | 3774 | 3721,0 | 3903,0 | 3680,0 | 3797,0 | +1,8 % | 1 | 51 | 573 572 | 152 | 5 572 560 | 1 488 |
SIBN-6.24 | 21.06.2024 | 7720 | 7715,0 | 7798,0 | 7631,0 | 7695,0 | -0,45 % | 1 | 879 | 35 063 080 | 4 542 | 289 862 100 | 37 620 |
SIBN-9.24 | 20.09.2024 | 7809 | 7866,0 | 7874,0 | 7800,0 | 7800,0 | -2,78 % | 10 | 23 | 1 468 079 | 188 | 15 038 400 | 1 928 |
SILV-12.24 | 20.12.2024 | 32,39 | 31,390 | 33,000 | 31,340 | 32,810 | +4,56 % | 1 | 407 | 36 645 283,58 | 1 247 | 122 768 308,96 | 4 136 |
SILV-3.25 | 21.03.2025 | 33,31 | 32,430 | 33,860 | 32,430 | 33,700 | +4,46 % | 1 | 197 | 10 908 153,01 | 361 | 50 871 641,6 | 1 664 |
SILV-6.24 | 21.06.2024 | 31,6 | 30,690 | 32,180 | 30,660 | 32,000 | +4,47 % | 5 | 71 861 | 24 122 947 064,9 | 841 515 | 18 296 374 840,8 | 630 264 |
SILV-9.24 | 20.09.2024 | 32,06 | 31,050 | 32,570 | 31,040 | 32,450 | +4,71 % | 1 | 12 961 | 1 056 693 820,5 | 36 340 | 2 187 395 059,4 | 74 420 |
SMLT-6.24 | 21.06.2024 | 3564 | 3610,0 | 3611,0 | 3514,0 | 3566,0 | -1,14 % | 19 | 938 | 38 663 843 | 10 849 | 400 054 518 | 111 966 |
SMLT-9.24 | 20.09.2024 | 3702 | 3779,0 | 3779,0 | 3657,0 | 3702,0 | -1,7 % | 2 | 46 | 1 836 275 | 496 | 17 836 236 | 4 818 |
SNGP-6.24 | 21.06.2024 | 72662 | 72809 | 73458 | 72102 | 72300 | -0,86 % | 1 | 1 061 | 165 668 828 | 2 280 | 3 867 947 076 | 53 452 |
SNGP-9.24 | 20.09.2024 | 64260 | 64450 | 64894 | 63797 | 63912 | -0,8 % | 1 | 210 | 18 442 516 | 287 | 143 611 512 | 2 244 |
SNGR-6.24 | 21.06.2024 | 33578 | 33903 | 34203 | 32913 | 33763 | -0,27 % | 1 | 2 585 | 244 546 352 | 7 283 | 732 341 160 | 21 690 |
SNGR-9.24 | 20.09.2024 | 34500 | 34883 | 35000 | 33980 | 34884 | -0,01 % | 1 | 227 | 16 904 833 | 490 | 74 848 320 | 2 160 |
SOFL-6.24 | 21.06.2024 | 1854 | 1838,0 | 1876,0 | 1833,0 | 1846,0 | +1,6 % | 1 | 261 | 4 642 831 | 2 504 | 29 881 600 | 16 100 |
SOFL-9.24 | 20.09.2024 | 1918 | 1940,0 | 1968,0 | 1883,0 | 1950,0 | +2,2 % | 1 | 33 | 312 653 | 163 | 6 458 400 | 3 312 |
SPBE-6.24 | 21.06.2024 | 1295 | 1221,0 | 1300,0 | 1098,0 | 1300,0 | +6,47 % | 1 | 31 | 514 225 | 397 | 1 625 184 | 1 254 |
SPBE-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 239 016 | 184 |
SPYF-12.24 | 20.12.2024 | 543,06 | 540,55 | 549,33 | 540,54 | 543,03 | +0,46 % | 1 | 231 | 56 802 490 | 1 153 | 595 387 783,6 | 12 086 |
SPYF-3.25 | 21.03.2025 | 543,33 | 541,09 | 546,23 | 540,50 | 544,63 | +0,84 % | 1 | 46 | 2 710 954,1 | 55 | 67 293 341,88 | 1 362 |
SPYF-6.24 | 21.06.2024 | 533,68 | 532,35 | 535,37 | 530,65 | 534,73 | +0,47 % | 2 | 6 886 | 1 562 858 762,17 | 32 281 | 34 589 986 479,54 | 713 094 |
SPYF-9.24 | 20.09.2024 | 539,9 | 538,28 | 541,52 | 536,50 | 541,01 | +0,58 % | 1 | 1 235 | 150 510 343,53 | 3 073 | 2 625 254 431,5 | 53 490 |
STOX-12.24 | 20.12.2024 | 5168,3 | 5100,0 | 5199,0 | 5100,0 | 5160,0 | +1,18 % | 2 | 10 | 96 832,99 | 19 | 1 628 249,6 | 320 |
STOX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 706 618,18 | 134 |
STOX-6.24 | 21.06.2024 | 5183 | 5183,2 | 5183,2 | 5178,0 | 5181,7 | -0,02 % | 1 | 25 | 5 177 364,8 | 1 013 | 41 071 527,46 | 8 038 |
STOX-9.24 | 20.09.2024 | 5027,5 | 5194,8 | 5194,8 | 4994,0 | 4994,0 | - | 4 | 3 | 29 745,59 | 6 | 2 307 699,56 | 452 |
SUGAR-10.24 | 15.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-11.24 | 15.11.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-6.24 | 14.06.2024 | 60413 | 60020 | 61190 | 60020 | 61190 | -0,31 % | 1 | 3 | 18 124 | 3 | 73 548 | 12 |
SUGAR-7.24 | 15.07.2024 | 62333 | 62310 | 65730 | 60880 | 62260 | +0,18 % | 5 | 22 | 666 960 | 107 | 3 088 096 | 496 |
SUGAR-8.24 | 15.08.2024 | 62031 | 63480 | 63480 | 61830 | 61870 | -1,39 % | 2 | 6 | 62 031 | 10 | 148 704 | 24 |
SUGAR-9.24 | 13.09.2024 | 62291 | 62570 | 62570 | 62170 | 62250 | -1,78 % | 1 | 11 | 112 124 | 18 | 759 938 | 122 |
SUGR-10.24 | 01.10.2024 | 38,14 | 38,270 | 38,280 | 38,000 | 38,000 | - | 3 | 5 | 271 231,36 | 7 | 1 483 319,36 | 38 |
SUGR-7.24 | 01.07.2024 | 37,71 | 38,210 | 38,210 | 37,320 | 37,740 | -0,32 % | 1 | 20 | 1 187 592,24 | 31 | 12 500 091,84 | 326 |
SVCB-6.24 | 21.06.2024 | 1917 | 1943,0 | 1952,0 | 1881,0 | 1911,0 | -2 % | 10 | 99 | 1 560 054 | 814 | 8 090 342 | 4 238 |
SVCB-9.24 | 20.09.2024 | 1965 | 2033,0 | 2033,0 | 1926,0 | 1967,0 | -3,39 % | 20 | 95 | 1 697 685 | 864 | 33 745 852 | 17 156 |
Si-12.24 | 19.12.2024 | 96254 | 96600 | 96666 | 96058 | 96535 | -0,12 % | 3 | 1 297 | 668 101 112 | 6 941 | 5 400 847 942 | 55 954 |
Si-12.25 | 18.12.2025 | 105715 | 105715 | 105715 | 105715 | 105715 | -0,48 % | 1 | 1 | 105 715 | 1 | 11 628 650 | 110 |
Si-3.25 | 20.03.2025 | 97030 | 97697 | 97700 | 96823 | 97312 | -0,4 % | 1 | 427 | 604 789 806 | 6 233 | 6 554 352 448 | 67 354 |
Si-3.26 | 19.03.2026 | 111146 | 109831 | 112300 | 109400 | 109400 | - | 1 | 5 | 555 730 | 5 | 1 750 000 | 16 |
Si-6.24 | 20.06.2024 | 91451 | 91848 | 91920 | 91122 | 91525 | -0,32 % | 2 | 120 357 | 52 744 120 683 | 576 745 | 634 035 324 384 | 6 927 228 |
Si-6.25 | 19.06.2025 | 100079 | 100461 | 100461 | 99722 | 99940 | -0,49 % | 1 | 41 | 4 603 620 | 46 | 74 955 000 | 750 |
Si-9.24 | 19.09.2024 | 93609 | 93999 | 94149 | 93321 | 93726 | -0,29 % | 1 | 13 393 | 14 873 171 122 | 159 161 | 66 289 128 000 | 707 250 |
Si-9.25 | 18.09.2025 | 103424 | 103597 | 103597 | 103109 | 103109 | -0,31 % | 1 | 9 | 930 814 | 9 | 80 643 750 | 782 |
TATN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 151 172 | 2 |
TATN-6.24 | 21.06.2024 | 75469 | 75702 | 76034 | 74801 | 74901 | -0,89 % | 1 | 1 555 | 181 652 766 | 2 407 | 553 327 424 | 7 384 |
TATN-9.24 | 20.09.2024 | 75754 | 76406 | 76406 | 75400 | 75400 | -0,79 % | 4 | 27 | 5 075 485 | 67 | 91 476 000 | 1 210 |
TCSI-6.24 | 21.06.2024 | 30225 | 30975 | 31030 | 29850 | 30000 | -3,38 % | 2 | 7 099 | 751 685 244 | 24 883 | 3 293 772 914 | 109 906 |
TCSI-9.24 | 20.09.2024 | 31956 | 32587 | 32701 | 31552 | 31678 | -2,59 % | 1 | 378 | 27 737 938 | 868 | 314 654 200 | 9 926 |
TRNF-6.24 | 21.06.2024 | 1707 | 1714,0 | 1722,0 | 1693,0 | 1699,0 | -0,99 % | 3 | 1 825 | 40 394 253 | 23 665 | 629 786 430 | 369 810 |
TRNF-9.24 | 20.09.2024 | 1626 | 1634,0 | 1648,0 | 1610,0 | 1618,0 | -0,8 % | 19 | 206 | 1 536 365 | 945 | 77 398 648 | 47 836 |
TRY-12.24 | 19.12.2024 | 2,7 | 2,7070 | 2,7160 | 2,6650 | 2,7160 | +1,34 % | 1 | 6 | 16 180 | 6 | 5 617 980 | 2 070 |
TRY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 812 066 | 326 |
TRY-6.24 | 20.06.2024 | 2,79 | 2,8320 | 2,8330 | 2,7750 | 2,7800 | -0,54 % | 1 | 11 | 61 392 | 22 | 37 222 080 | 13 370 |
TRY-9.24 | 19.09.2024 | 2,75 | 2,7440 | 2,7680 | 2,7380 | 2,7420 | -0,47 % | 1 | 15 | 74 133 | 27 | 26 709 284 | 9 716 |
UCAD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 543 922,26 | 6 |
UCAD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 56 979 864,9 | 630 |
UCHF-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 441 203,68 | 16 |
UCNY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 774 883,2 | 20 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.24 | 20.06.2024 | 7,25 | 7,2360 | 7,2570 | 7,2350 | 7,2570 | +0,28 % | 15 | 945 | 441 281 836,22 | 4 871 | 8 852 004 164,58 | 97 562 |
UCNY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 258 346,74 | 14 |
UJPY-6.24 | 20.06.2024 | 154,56 | 154,61 | 154,94 | 154,24 | 154,50 | +0,38 % | 3 | 21 | 3 865 778,95 | 43 | 516 741 115 | 5 750 |
UJPY-9.24 | 19.09.2024 | 153 | 153,00 | 153,00 | 153,00 | 153,00 | +0,16 % | 1 | 1 | 88 995,51 | 1 | 7 475 622,84 | 84 |
UKZT-6.24 | 20.06.2024 | 445,9 | 445,90 | 445,90 | 445,90 | 445,90 | - | 1 | 1 | 91 944,58 | 1 | 3 133 126,52 | 34 |
USDRUBF | 01.01.2100 | 90,83 | 91,100 | 91,220 | 90,490 | 90,820 | -0,28 % | 128 | 5 838 | 4 172 803 740 | 45 939 | 38 180 963 520 | 420 866 |
UTRY-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UTRY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 2 403 316 | 346 |
VKCO-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 300 384 | 42 |
VKCO-6.24 | 21.06.2024 | 6374 | 6400,0 | 6499,0 | 6253,0 | 6266,0 | -2,14 % | 2 | 2 104 | 75 082 705 | 11 780 | 416 845 912 | 66 472 |
VKCO-9.24 | 20.09.2024 | 6660 | 6680,0 | 6751,0 | 6528,0 | 6533,0 | -2,35 % | 2 | 268 | 3 276 729 | 492 | 59 478 018 | 9 082 |
VTBR-6.24 | 21.06.2024 | 2325 | 2347,0 | 2359,0 | 2300,0 | 2309,0 | -1,7 % | 3 | 10 971 | 530 630 134 | 228 188 | 3 455 845 392 | 1 498 632 |
VTBR-9.24 | 20.09.2024 | 2430 | 2449,0 | 2459,0 | 2402,0 | 2414,0 | -1,43 % | 1 | 869 | 16 354 752 | 6 729 | 238 679 356 | 98 996 |
WHEAT-1.25 | 31.01.2025 | 19451 | 19620 | 19630 | 19160 | 19160 | - | 1 | 8 | 155 610 | 8 | 1 036 260 | 54 |
WHEAT-10.24 | 31.10.2024 | 19121 | 19150 | 19470 | 18850 | 19430 | -0,15 % | 1 | 28 | 630 990 | 33 | 4 091 600 | 212 |
WHEAT-11.24 | 29.11.2024 | - | - | - | - | - | - | - | - | - | - | 1 434 860 | 74 |
WHEAT-12.24 | 30.12.2024 | 18824 | 19200 | 19200 | 18770 | 18810 | -1,47 % | 7 | 17 | 640 010 | 34 | 9 254 520 | 492 |
WHEAT-2.25 | 28.02.2025 | 19368 | 19500 | 19710 | 19190 | 19280 | -3,46 % | 1 | 6 | 116 210 | 6 | 694 080 | 36 |
WHEAT-3.25 | 31.03.2025 | 19790 | 19790 | 19790 | 19790 | 19790 | +0,2 % | 1 | 1 | 19 790 | 1 | 1 820 680 | 92 |
WHEAT-4.25 | 30.04.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-5.24 | 31.05.2024 | 16999 | 16620 | 17440 | 16550 | 17140 | +3,32 % | 1 | 481 | 37 431 600 | 2 202 | 115 323 320 | 6 748 |
WHEAT-6.24 | 28.06.2024 | 17568 | 17190 | 18280 | 17160 | 18190 | +5,76 % | 1 | 280 | 26 739 020 | 1 522 | 102 082 280 | 5 612 |
WHEAT-7.24 | 31.07.2024 | 18187 | 18000 | 18640 | 17950 | 18340 | +1,66 % | 1 | 117 | 4 510 310 | 248 | 20 401 800 | 1 110 |
WHEAT-8.24 | 30.08.2024 | 18363 | 18090 | 18540 | 17870 | 18460 | +2,16 % | 1 | 30 | 716 150 | 39 | 6 711 480 | 362 |
WHEAT-9.24 | 30.09.2024 | 18152 | 18090 | 18400 | 17840 | 18360 | +1,49 % | 1 | 54 | 1 198 060 | 66 | 11 676 960 | 636 |
WUSH-12.24 | 20.12.2024 | 3420 | 3350,0 | 3485,0 | 3350,0 | 3360,0 | -1,75 % | 3 | 18 | 102 598 | 30 | 1 256 640 | 374 |
WUSH-3.25 | 21.03.2025 | 3321 | 3321,0 | 3321,0 | 3321,0 | 3321,0 | +0,67 % | 1 | 8 | 26 568 | 8 | 491 508 | 148 |
WUSH-6.24 | 21.06.2024 | 3140 | 3195,0 | 3234,0 | 3044,0 | 3115,0 | -2,38 % | 1 | 531 | 13 802 042 | 4 396 | 41 273 750 | 13 250 |
WUSH-9.24 | 20.09.2024 | 3241 | 3288,0 | 3306,0 | 3191,0 | 3191,0 | -1,94 % | 1 | 46 | 545 155 | 168 | 2 686 822 | 842 |
YNDF-6.24 | 24.05.2024 | 42465 | 43297 | 43298 | 41250 | 42109 | -2,71 % | 1 | 2 985 | 482 188 685 | 11 355 | 1 002 278 418 | 23 802 |
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.