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 | - | - | - | - | - | - | - | - | - | - | 2 091 360 | 80 |
AED-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 520 280 | 20 |
AED-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 632 008 | 26 |
AED-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AED-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 298 344 | 12 |
AFKS-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AFKS-6.24 | 21.06.2024 | 26221 | 26306 | 26587 | 25770 | 26353 | -0,54 % | 1 | 525 | 28 895 236 | 1 102 | 230 628 672 | 8 728 |
AFKS-9.24 | 20.09.2024 | 26682 | 27000 | 27101 | 26357 | 26600 | -1,36 % | 1 | 187 | 9 338 681 | 350 | 67 400 340 | 2 514 |
AFLT-12.24 | 20.12.2024 | 6549 | 6387,0 | 6790,0 | 6387,0 | 6678,0 | +7,54 % | 1 | 104 | 3 490 755 | 533 | 48 173 000 | 7 190 |
AFLT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AFLT-6.24 | 21.06.2024 | 6105 | 5905,0 | 6278,0 | 5905,0 | 6250,0 | +5,84 % | 18 | 5 050 | 196 200 739 | 32 143 | 255 148 390 | 40 726 |
AFLT-9.24 | 20.09.2024 | 6322 | 6115,0 | 6499,0 | 6114,0 | 6478,0 | +5,99 % | 1 | 1 828 | 35 615 381 | 5 637 | 71 596 328 | 11 042 |
ALIBABA-6.24 | 21.06.2024 | 74,87 | 75,790 | 76,020 | 73,810 | 73,810 | -3,04 % | 10 | 157 | 92 222 272,58 | 13 830 | 31 709 420,16 | 4 832 |
ALIBABA-9.24 | 20.09.2024 | 79,22 | 81,090 | 81,140 | 78,000 | 78,880 | -2,8 % | 1 | 37 | 1 545 182,36 | 219 | 14 476 090,12 | 2 066 |
ALMN-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALMN-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALRS-12.24 | 20.12.2024 | 8140 | 8140,0 | 8140,0 | 8140,0 | 8140,0 | +0,23 % | 1 | 1 | 8 140 | 1 | 1 383 800 | 170 |
ALRS-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
ALRS-6.24 | 21.06.2024 | 7448 | 7420,0 | 7532,0 | 7375,0 | 7473,0 | +0,69 % | 2 | 8 200 | 259 433 014 | 34 833 | 1 359 177 456 | 181 272 |
ALRS-9.24 | 20.09.2024 | 7794 | 7780,0 | 7878,0 | 7736,0 | 7829,0 | +0,51 % | 2 | 8 144 | 134 402 628 | 17 245 | 511 499 604 | 65 126 |
AMD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.24 | 20.06.2024 | 23,62 | 23,624 | 23,624 | 23,624 | 23,624 | +2,49 % | 1 | 1 | 23 624 | 1 | 944 960 | 40 |
AMD-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 292 632 | 12 |
ASTR-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ASTR-6.24 | 21.06.2024 | 623 | 612,00 | 633,00 | 606,00 | 627,00 | +2,79 % | 1 | 411 | 14 134 715 | 22 689 | 41 616 304 | 66 268 |
ASTR-9.24 | 20.09.2024 | 659 | 643,00 | 670,00 | 639,00 | 665,00 | +3,26 % | 50 | 173 | 2 885 402 | 4 378 | 11 828 496 | 17 814 |
AUDU-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AUDU-6.24 | 20.06.2024 | 0,66 | 0,66130 | 0,66130 | 0,66130 | 0,66130 | - | 1 | 1 | 58 899,21 | 1 | 588 992,1 | 10 |
AUDU-9.24 | 19.09.2024 | 0,66 | 0,66240 | 0,66290 | 0,66240 | 0,66290 | - | 2 | 2 | 177 080,63 | 3 | 472 333,76 | 8 |
BAIDU-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
BAIDU-6.24 | 21.06.2024 | 93,59 | 95,090 | 95,090 | 92,470 | 92,650 | -2,77 % | 1 | 58 | 38 151 090,31 | 4 577 | 32 000 338,8 | 3 880 |
BAIDU-9.24 | 20.09.2024 | 100,41 | 102,10 | 102,10 | 97,900 | 97,900 | -0,76 % | 1 | 4 | 44 717,37 | 5 | 25 776 662,76 | 2 958 |
BANE-12.24 | 20.12.2024 | 3024 | 3061,0 | 3102,0 | 2960,0 | 2960,0 | +2,46 % | 2 | 13 | 84 662 | 28 | 1 817 440 | 614 |
BANE-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 162 188 | 52 |
BANE-6.24 | 21.06.2024 | 3191 | 3211,0 | 3244,0 | 3156,0 | 3170,0 | -1,12 % | 195 | 162 | 5 657 341 | 1 773 | 101 389 808 | 31 964 |
BANE-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
BANE-9.24 | 20.09.2024 | 2919 | 2922,0 | 2960,0 | 2811,0 | 2911,0 | -0,21 % | 30 | 169 | 6 516 086 | 2 232 | 18 083 132 | 6 212 |
BELU-12.24 | 20.12.2024 | 4885 | 4999,0 | 5019,0 | 4702,0 | 4935,0 | -0,46 % | 41 | 328 | 12 173 645 | 2 492 | 72 445 800 | 14 680 |
BELU-3.25 | 21.03.2025 | 4806 | 4835,0 | 4835,0 | 4801,0 | 4801,0 | -3,11 % | 18 | 9 | 168 213 | 35 | 3 548 004 | 732 |
BELU-6.24 | 21.06.2024 | 5558 | 5540,0 | 5680,0 | 5510,0 | 5668,0 | +1,8 % | 1 | 294 | 10 954 628 | 1 971 | 44 620 336 | 7 864 |
BELU-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
BELU-9.24 | 20.09.2024 | 5328 | 5260,0 | 5603,0 | 5260,0 | 5500,0 | +3,83 % | 4 | 193 | 9 910 863 | 1 860 | 37 018 558 | 6 614 |
BR-1.25 | 03.01.2025 | 83,67 | 84,220 | 84,220 | 83,110 | 83,110 | +1,26 % | 1 | 2 | 149 033,81 | 2 | 8 142 484,9 | 110 |
BR-10.24 | 01.10.2024 | 82,47 | 82,460 | 82,870 | 82,180 | 82,500 | -0,11 % | 1 | 26 | 1 909 695,47 | 26 | 120 008 109,24 | 1 636 |
BR-11.24 | 01.11.2024 | 82,17 | 82,120 | 82,390 | 81,710 | 82,000 | -0,15 % | 1 | 27 | 2 195 587,77 | 30 | 77 415 997,6 | 1 060 |
BR-12.24 | 02.12.2024 | 82,15 | 82,220 | 82,570 | 81,800 | 82,040 | -0,22 % | 1 | 12 | 951 160,37 | 13 | 63 716 673,76 | 872 |
BR-2.25 | 03.02.2025 | 84,14 | 84,180 | 84,180 | 84,100 | 84,100 | - | 1 | 2 | 149 879,93 | 2 | 8 239 477,4 | 110 |
BR-3.25 | 03.03.2025 | - | - | - | - | - | - | - | - | - | - | 10 419 273,2 | 140 |
BR-4.25 | 01.04.2025 | - | - | - | - | - | - | - | - | - | - | 9 149 194,8 | 122 |
BR-5.25 | 02.05.2025 | - | - | - | - | - | - | - | - | - | - | 4 904 301,6 | 66 |
BR-6.25 | 02.06.2025 | - | - | - | - | - | - | - | - | - | - | 1 045 294,04 | 14 |
BR-7.24 | 01.07.2024 | 82,84 | 82,350 | 83,470 | 82,170 | 82,750 | +0,61 % | 3 | 33 918 | 10 595 079 985,34 | 143 606 | 12 851 877 550,4 | 174 524 |
BR-8.24 | 01.08.2024 | 82,7 | 82,470 | 83,320 | 82,150 | 82,540 | +0,35 % | 1 | 3 767 | 471 600 126,19 | 6 403 | 1 891 244 574,66 | 25 726 |
BR-9.24 | 02.09.2024 | 82,63 | 82,460 | 83,250 | 81,850 | 82,470 | +0,57 % | 1 | 324 | 33 852 930,74 | 460 | 340 379 209,38 | 4 634 |
BSPB-12.24 | 20.12.2024 | 3818 | 3820,0 | 3821,0 | 3814,0 | 3821,0 | -0,03 % | 3 | 9 | 118 348 | 31 | 2 157 300 | 564 |
BSPB-3.25 | 21.03.2025 | 3812 | 3989,0 | 3990,0 | 3709,0 | 3757,0 | -6,03 % | 1 | 18 | 144 851 | 38 | 1 190 060 | 314 |
BSPB-6.24 | 21.06.2024 | 3691 | 3682,0 | 3715,0 | 3663,0 | 3682,0 | -0,03 % | 3 | 278 | 6 174 422 | 1 673 | 114 904 256 | 31 072 |
BSPB-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
BSPB-9.24 | 20.09.2024 | 3869 | 3860,0 | 3888,0 | 3843,0 | 3855,0 | +0,13 % | 3 | 179 | 3 001 990 | 776 | 55 841 984 | 14 422 |
BYN-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 168 420 | 6 |
CBOM-12.24 | 20.12.2024 | 6928 | 6928,0 | 6928,0 | 6928,0 | 6928,0 | +2,97 % | 1 | 1 | 6 928 | 1 | 443 392 | 64 |
CBOM-3.25 | 21.03.2025 | 7403 | 7565,0 | 7566,0 | 7077,0 | 7077,0 | -0,98 % | 1 | 3 | 22 208 | 3 | 1 020 528 | 144 |
CBOM-6.24 | 21.06.2024 | 7229 | 6928,0 | 7300,0 | 6918,0 | 7124,0 | +3,5 % | 1 | 23 | 1 048 220 | 145 | 3 810 244 | 548 |
CBOM-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
CBOM-9.24 | 20.09.2024 | 7245 | 7245,0 | 7245,0 | 7245,0 | 7245,0 | -0,07 % | 3 | 1 | 21 735 | 3 | 594 090 | 82 |
CHMF-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CHMF-6.24 | 21.06.2024 | 162196 | 162852 | 164465 | 160635 | 162680 | -0,16 % | 1 | 1 225 | 300 873 505 | 1 855 | 2 696 264 400 | 16 572 |
CHMF-9.24 | 20.09.2024 | 166681 | 167523 | 168122 | 166005 | 167300 | +0,09 % | 1 | 38 | 6 667 220 | 40 | 82 309 140 | 492 |
CNI-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CNI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 2 833 922 | 322 |
CNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 53 796 | 6 |
CNY-12.24 | 19.12.2024 | 12,88 | 12,920 | 13,190 | 12,770 | 12,804 | -0,58 % | 4 | 402 | 23 750 811 | 1 844 | 451 004 890 | 35 210 |
CNY-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
CNY-3.25 | 20.03.2025 | 13,2 | 13,257 | 13,257 | 13,158 | 13,178 | -0,45 % | 1 | 16 | 224 324 | 17 | 47 888 852 | 3 634 |
CNY-6.24 | 20.06.2024 | 12,16 | 12,200 | 12,240 | 12,120 | 12,165 | -0,28 % | 43 | 104 585 | 59 270 729 556 | 4 872 138 | 231 018 556 620 | 18 990 428 |
CNY-6.25 | 19.06.2025 | 13,59 | 13,679 | 13,679 | 13,571 | 13,571 | -0,43 % | 4 | 11 | 217 459 | 16 | 22 202 156 | 1 636 |
CNY-9.24 | 19.09.2024 | 12,44 | 12,516 | 12,535 | 12,394 | 12,429 | -0,53 % | 9 | 33 925 | 15 677 905 578 | 1 259 414 | 188 238 514 672 | 15 146 324 |
CNY-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 3 489 000 | 250 |
CNYRUBF | 01.01.2100 | 12,18 | 12,210 | 12,241 | 12,121 | 12,164 | -0,34 % | 1 | 13 887 | 9 997 176 475 | 820 451 | 50 013 926 912 | 4 113 664 |
Co-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | 31 743 273,1 | 370 |
Co-7.24 | 16.07.2024 | - | - | - | - | - | - | - | - | - | - | 4 363 779 | 50 |
Co-8.24 | 20.08.2024 | 10097,5 | 10098 | 10098 | 10098 | 10098 | - | 1 | 1 | 89 934,19 | 1 | 685 557,28 | 8 |
Co-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
DAX-12.24 | 20.12.2024 | 14693 | 14704 | 14800 | 14505 | 14505 | -2,59 % | 1 | 11 | 433 384,23 | 31 | 2 843 139,9 | 206 |
DAX-3.25 | 21.03.2025 | 14602 | 14604 | 14604 | 14600 | 14600 | -2,59 % | 1 | 4 | 111 154,45 | 8 | 500 113,8 | 36 |
DAX-6.24 | 21.06.2024 | 15026 | 15189 | 15284 | 14940 | 14954 | -1,63 % | 1 | 259 | 44 737 000,56 | 3 129 | 325 898 267,52 | 22 904 |
DAX-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DAX-9.24 | 20.09.2024 | 14681 | 14865 | 15370 | 14512 | 14631 | -1,34 % | 1 | 132 | 8 479 107,56 | 607 | 34 330 517,64 | 2 466 |
DJ30-12.24 | 20.12.2024 | 424,7 | 424,70 | 424,70 | 424,70 | 424,70 | - | 1 | 1 | 37 826,25 | 1 | 71 893,92 | 2 |
DJ30-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.24 | 21.06.2024 | 386,4 | 385,60 | 387,70 | 385,30 | 386,30 | +0,42 % | 4 | 32 | 4 026 139,34 | 117 | 48 749 989,2 | 1 418 |
DJ30-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-9.24 | 20.09.2024 | 394,7 | 382,10 | 398,00 | 382,10 | 398,00 | - | 2 | 4 | 175 789,17 | 5 | 915 632,12 | 26 |
ED-12.24 | 19.12.2024 | 1,05 | 1,0495 | 1,0495 | 1,0469 | 1,0478 | -0,58 % | 8 | 5 | 1 493 036,76 | 16 | 5 786 035,3 | 62 |
ED-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
ED-6.24 | 20.06.2024 | 1,06 | 1,0632 | 1,0678 | 1,0627 | 1,0641 | -0,29 % | 2 | 14 929 | 8 998 115 654,29 | 94 909 | 77 537 988 529,02 | 817 974 |
ED-9.24 | 19.09.2024 | 1,06 | 1,0593 | 1,0603 | 1,0541 | 1,0556 | -0,44 % | 246 | 5 726 | 3 237 714 812,93 | 34 414 | 45 318 766 477,88 | 481 886 |
EJPY-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
EJPY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
EURRUBF | 01.01.2100 | 95,52 | 95,520 | 95,860 | 95,040 | 95,680 | +0,32 % | 1 | 2 519 | 883 986 350 | 9 254 | 4 514 677 200 | 47 448 |
Eu-12.24 | 19.12.2024 | 99502 | 99503 | 99899 | 99275 | 99275 | -0,6 % | 1 | 46 | 14 228 791 | 143 | 144 941 500 | 1 460 |
Eu-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
Eu-3.25 | 20.03.2025 | 102296 | 102296 | 102296 | 102296 | 102296 | -0,32 % | 1 | 1 | 102 296 | 1 | 4 906 896 | 48 |
Eu-6.24 | 20.06.2024 | 94855 | 94870 | 95155 | 94323 | 95014 | +0,25 % | 1 | 23 604 | 16 339 406 467 | 172 255 | 91 342 994 040 | 961 404 |
Eu-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 1 728 448 | 16 |
Eu-9.24 | 19.09.2024 | 96465 | 96845 | 96890 | 96050 | 96268 | -0,54 % | 2 | 6 665 | 4 375 756 190 | 45 366 | 83 006 312 856 | 862 242 |
Eu-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FEES-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.24 | 21.06.2024 | 10636 | 10375 | 10901 | 10320 | 10767 | +4,04 % | 20 | 527 | 17 752 174 | 1 669 | 79 515 540 | 7 332 |
FEES-9.24 | 20.09.2024 | 11130 | 10901 | 11422 | 10846 | 11224 | +2,81 % | 2 | 202 | 6 566 562 | 590 | 38 536 718 | 3 398 |
FESH-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
FESH-6.24 | 21.06.2024 | 7503 | 7480,0 | 7647,0 | 7399,0 | 7647,0 | +2,91 % | 1 | 51 | 1 042 938 | 139 | 16 456 344 | 2 152 |
FESH-9.24 | 20.09.2024 | 7754 | 7682,0 | 7889,0 | 7682,0 | 7842,0 | -2,88 % | 4 | 9 | 341 174 | 44 | 3 280 536 | 414 |
FLOT-12.24 | 20.12.2024 | 12800 | 12800 | 12800 | 12800 | 12800 | +1,96 % | 1 | 1 | 12 800 | 1 | 2 150 400 | 168 |
FLOT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 25 428 | 2 |
FLOT-6.24 | 21.06.2024 | 12322 | 12292 | 12555 | 12147 | 12350 | +0,44 % | 3 | 441 | 23 978 978 | 1 946 | 209 667 828 | 16 756 |
FLOT-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-9.24 | 20.09.2024 | 12003 | 12035 | 12259 | 11874 | 11987 | +0,27 % | 3 | 144 | 6 229 474 | 519 | 46 769 024 | 3 826 |
FNI-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
FNI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 574 074 | 54 |
FNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 21 660 | 2 |
GAZR-12.24 | 20.12.2024 | 13222 | 13215 | 13347 | 13029 | 13323 | +0,57 % | 1 | 154 | 3 675 728 | 278 | 67 132 800 | 5 040 |
GAZR-12.25 | 19.12.2025 | 16422 | 15500 | 16913 | 15500 | 16235 | +3,2 % | 1 | 59 | 1 937 795 | 118 | 6 803 680 | 416 |
GAZR-3.25 | 21.03.2025 | 13811 | 13806 | 13837 | 13598 | 13837 | +2,16 % | 2 | 20 | 676 735 | 49 | 18 901 342 | 1 366 |
GAZR-3.26 | 20.03.2026 | 16531 | 16578 | 16578 | 16499 | 16499 | - | 1 | 3 | 82 653 | 5 | 2 969 820 | 180 |
GAZR-6.24 | 21.06.2024 | 12083 | 12022 | 12230 | 11923 | 12181 | +1,42 % | 1 | 33 676 | 2 068 236 132 | 171 175 | 8 402 560 038 | 689 922 |
GAZR-6.25 | 20.06.2025 | 14497 | 14330 | 14647 | 14330 | 14647 | +3 % | 1 | 10 | 188 463 | 13 | 17 426 108 | 1 198 |
GAZR-6.26 | 19.06.2026 | 16971 | 17000 | 17214 | 16700 | 16700 | -2,52 % | 1 | 3 | 50 914 | 3 | 5 610 864 | 336 |
GAZR-9.24 | 20.09.2024 | 12575 | 12533 | 12740 | 12438 | 12703 | +1,39 % | 2 | 8 607 | 367 378 179 | 29 215 | 2 570 893 312 | 202 624 |
GAZR-9.25 | 19.09.2025 | 15071 | 15000 | 15252 | 14913 | 15252 | +3,07 % | 1 | 7 | 195 929 | 13 | 9 913 800 | 650 |
GBPU-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
GBPU-6.24 | 20.06.2024 | 1,27 | 1,2676 | 1,2686 | 1,2676 | 1,2686 | -0,57 % | 1 | 2 | 225 888,68 | 2 | 3 615 643,84 | 32 |
GBPU-9.24 | 19.09.2024 | 1,27 | 1,2698 | 1,2698 | 1,2698 | 1,2698 | - | 1 | 1 | 113 095,75 | 1 | 226 084,62 | 2 |
GL-12.24 | 19.12.2024 | 7210,4 | 7249,0 | 7250,0 | 7134,0 | 7250,0 | -0,14 % | 1 | 93 | 1 254 611,6 | 174 | 39 947 500 | 5 510 |
GL-3.25 | 20.03.2025 | 7593 | 7686,7 | 7698,0 | 7526,5 | 7526,5 | - | 1 | 22 | 197 417,2 | 26 | 11 807 040 | 1 568 |
GL-6.24 | 20.06.2024 | 6598,5 | 6551,1 | 6645,0 | 6535,2 | 6614,0 | +0,73 % | 2 | 1 673 | 68 301 227,3 | 10 351 | 939 068 948 | 141 982 |
GL-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
GL-9.24 | 19.09.2024 | 6875,6 | 6836,9 | 6923,5 | 6823,0 | 6899,0 | +0,53 % | 2 | 524 | 28 458 112,7 | 4 139 | 111 101 496 | 16 104 |
GLDRUBF | 01.01.2100 | 6593 | 6545,0 | 6632,7 | 6523,3 | 6606,0 | +0,86 % | 1 | 2 848 | 248 299 593,4 | 37 661 | 4 131 045 211 | 626 590 |
GMKN-12.24 | 20.12.2024 | 1525 | 1518,0 | 1543,0 | 1518,0 | 1531,0 | +0,46 % | 1 | 101 | 472 737 | 310 | 18 482 688 | 12 096 |
GMKN-9.24 | 20.09.2024 | 1463 | 1456,0 | 1480,0 | 1441,0 | 1456,0 | -0,07 % | 5 | 1 107 | 38 124 539 | 26 064 | 462 313 632 | 315 788 |
GOLD-12.24 | 20.12.2024 | 2376,7 | 2360,6 | 2399,0 | 2354,8 | 2387,6 | +0,9 % | 1 | 230 | 77 263 949,17 | 365 | 824 670 273 | 3 878 |
GOLD-3.25 | 21.03.2025 | 2387,2 | 2381,7 | 2397,6 | 2361,8 | 2393,0 | +0,47 % | 3 | 20 | 5 528 082,67 | 26 | 245 530 897,92 | 1 152 |
GOLD-6.24 | 21.06.2024 | 2323,5 | 2305,5 | 2337,7 | 2298,9 | 2330,0 | +1,02 % | 2 | 39 923 | 46 598 336 574,52 | 225 268 | 53 231 809 351,44 | 256 488 |
GOLD-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
GOLD-9.24 | 20.09.2024 | 2365,9 | 2347,8 | 2381,9 | 2340,0 | 2373,5 | +1,06 % | 1 | 10 067 | 14 747 276 434,17 | 70 066 | 64 577 945 179,44 | 305 468 |
HANG-12.24 | 20.12.2024 | 19508 | 19800 | 19947 | 19450 | 19500 | -2,03 % | 19 | 71 | 1 564 375,64 | 702 | 8 031 896,22 | 3 606 |
HANG-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 460 561,86 | 198 |
HANG-6.24 | 21.06.2024 | 18290 | 18371 | 18424 | 18160 | 18219 | -0,75 % | 15 | 442 | 65 106 768,81 | 31 160 | 500 297 720 | 240 500 |
HANG-9.24 | 20.09.2024 | 18824 | 18875 | 18926 | 18697 | 18712 | -0,86 % | 10 | 213 | 10 451 781,95 | 4 855 | 168 458 285,64 | 78 812 |
HKD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 2 702 982 | 218 |
HKD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 939 800 | 74 |
HKD-6.24 | 20.06.2024 | 11,34 | 11,056 | 11,476 | 11,050 | 11,389 | +1,7 % | 3 | 209 | 12 124 881 | 1 069 | 48 631 030 | 4 270 |
HKD-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
HKD-9.24 | 19.09.2024 | 11,72 | 11,507 | 11,815 | 11,506 | 11,805 | +1,09 % | 9 | 49 | 1 464 986 | 125 | 7 813 992 | 654 |
HOME-12.24 | 18.12.2024 | 32430 | 32460 | 32460 | 32400 | 32400 | - | 1 | 3 | 129 720 | 4 | 1 906 800 | 60 |
HOME-3.25 | 19.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
HOME-6.24 | 19.06.2024 | 30149 | 30140 | 30150 | 30140 | 30140 | +1,28 % | 1 | 12 | 9 074 810 | 301 | 42 919 360 | 1 424 |
HOME-9.24 | 18.09.2024 | 30667 | 30910 | 30910 | 30650 | 30650 | +0,46 % | 5 | 3 | 460 010 | 15 | 7 370 400 | 240 |
HYDR-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
HYDR-6.24 | 21.06.2024 | 6490 | 6421,0 | 6575,0 | 6409,0 | 6575,0 | +2,16 % | 4 | 237 | 6 165 329 | 950 | 103 837 410 | 15 870 |
HYDR-9.24 | 20.09.2024 | 6639 | 6619,0 | 6700,0 | 6592,0 | 6662,0 | +0,65 % | 3 | 28 | 464 759 | 70 | 24 129 764 | 3 622 |
IMOEXF | 01.01.2100 | 3191,8 | 3174,5 | 3225,0 | 3162,5 | 3218,0 | +1,34 % | 10 | 3 332 | 881 987 235 | 27 633 | 4 657 793 080 | 144 922 |
INR-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 21 940 | 2 |
INR-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-6.24 | 20.06.2024 | 1,06 | 1,0645 | 1,0645 | 1,0645 | 1,0645 | - | 1 | 1 | 10 645 | 1 | 4 385 740 | 412 |
INR-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 351 328 | 32 |
IRAO-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
IRAO-6.24 | 21.06.2024 | 38799 | 38498 | 39452 | 38359 | 39157 | +1,81 % | 1 | 296 | 23 512 054 | 606 | 117 973 940 | 3 010 |
IRAO-9.24 | 20.09.2024 | 40262 | 40100 | 40988 | 40043 | 40988 | +2,24 % | 1 | 88 | 6 321 111 | 157 | 46 074 794 | 1 126 |
ISKJ-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ISKJ-6.24 | 21.06.2024 | 971 | 969,00 | 986,00 | 962,00 | 978,00 | +0,51 % | 10 | 34 | 202 875 | 209 | 9 294 912 | 9 504 |
ISKJ-9.24 | 20.09.2024 | 1017 | 1054,0 | 1054,0 | 1011,0 | 1015,0 | +3,26 % | 10 | 10 | 47 781 | 47 | 3 946 320 | 3 888 |
KMAZ-12.24 | 20.12.2024 | 1872 | 1740,0 | 2018,0 | 1740,0 | 2018,0 | +16,65 % | 4 | 6 | 20 587 | 11 | 1 194 144 | 672 |
KMAZ-3.25 | 21.03.2025 | 1899 | 1899,0 | 1899,0 | 1899,0 | 1899,0 | - | 2 | 1 | 3 798 | 2 | 486 144 | 256 |
KMAZ-6.24 | 21.06.2024 | 1640 | 1617,0 | 1674,0 | 1617,0 | 1674,0 | +3,27 % | 9 | 104 | 773 906 | 472 | 18 998 112 | 11 424 |
KMAZ-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KMAZ-9.24 | 20.09.2024 | 1711 | 1692,0 | 1740,0 | 1687,0 | 1739,0 | +3,7 % | 1 | 72 | 631 013 | 369 | 4 997 376 | 2 892 |
KZT-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.24 | 20.06.2024 | 20,38 | 20,538 | 20,538 | 20,195 | 20,195 | - | 12 | 12 | 4 726 920 | 232 | 10 258 644 | 506 |
KZT-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 875 468 | 44 |
LEAS-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
LEAS-6.24 | 21.06.2024 | 996 | 995,00 | 1004,0 | 985,00 | 1004,0 | +1,31 % | 100 | 43 | 2 428 210 | 2 437 | 19 965 544 | 19 886 |
LEAS-9.24 | 20.09.2024 | 1044 | 1045,0 | 1055,0 | 1034,0 | 1045,0 | +0,48 % | 4 | 36 | 252 628 | 242 | 1 870 550 | 1 790 |
LKOH-12.24 | 20.12.2024 | 79050 | 78400 | 80499 | 78400 | 79500 | +5,36 % | 1 | 12 | 948 604 | 12 | 20 193 000 | 254 |
LKOH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 120 112 | 14 |
LKOH-6.24 | 21.06.2024 | 73185 | 72905 | 74273 | 72001 | 74080 | +1,45 % | 1 | 4 962 | 749 553 601 | 10 242 | 3 307 135 634 | 44 594 |
LKOH-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
LKOH-9.24 | 20.09.2024 | 76169 | 75973 | 77330 | 75156 | 77209 | +1,6 % | 1 | 2 146 | 216 546 385 | 2 843 | 588 244 608 | 7 616 |
MAGN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
MAGN-6.24 | 21.06.2024 | 55855 | 55296 | 56551 | 54984 | 56351 | +2 % | 1 | 612 | 85 681 969 | 1 534 | 674 936 388 | 11 988 |
MAGN-9.24 | 20.09.2024 | 57417 | 56500 | 57873 | 56216 | 57687 | +2,1 % | 1 | 65 | 10 966 636 | 191 | 31 381 728 | 544 |
MGNT-12.24 | 20.12.2024 | 6894 | 6758,0 | 6917,0 | 6758,0 | 6900,0 | -0,43 % | 18 | 4 | 151 675 | 22 | 4 429 800 | 642 |
MGNT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
MGNT-6.24 | 21.06.2024 | 6589 | 6478,0 | 6691,0 | 6472,0 | 6674,0 | +3,15 % | 5 | 2 635 | 78 967 733 | 11 984 | 311 989 158 | 46 782 |
MGNT-9.24 | 20.09.2024 | 6582 | 6467,0 | 6666,0 | 6466,0 | 6660,0 | +3,03 % | 1 | 918 | 25 177 186 | 3 825 | 283 883 510 | 42 670 |
MIX-12.24 | 19.12.2024 | 327658 | 329600 | 329600 | 325100 | 328100 | +0,66 % | 1 | 13 | 4 914 875 | 15 | 103 679 600 | 316 |
MIX-3.25 | 20.03.2025 | 340108 | 341575 | 341600 | 337150 | 337150 | - | 1 | 3 | 1 020 325 | 3 | 16 857 500 | 50 |
MIX-6.24 | 20.06.2024 | 317693 | 316275 | 321150 | 314400 | 320750 | +1,57 % | 1 | 23 804 | 17 868 656 700 | 56 245 | 110 965 094 300 | 346 036 |
MIX-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
MIX-9.24 | 19.09.2024 | 320434 | 319425 | 323600 | 317150 | 322975 | +1,14 % | 1 | 2 926 | 2 026 313 900 | 6 332 | 7 003 389 900 | 21 684 |
MMI-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
MMI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 1 219 800 | 152 |
MMI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 49 056 | 6 |
MOEX-12.24 | 20.12.2024 | 25000 | 25000 | 25000 | 25000 | 25000 | - | 1 | 1 | 25 000 | 1 | 49 798 | 2 |
MOEX-6.24 | 21.06.2024 | 23703 | 22877 | 24156 | 22683 | 24075 | +5,5 % | 1 | 8 311 | 595 454 515 | 25 123 | 1 170 815 880 | 48 630 |
MOEX-9.24 | 20.09.2024 | 24889 | 23931 | 25222 | 23730 | 25160 | +5,49 % | 22 | 2 642 | 153 415 434 | 6 166 | 872 899 104 | 34 716 |
MTLR-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
MTLR-6.24 | 21.06.2024 | 22776 | 22811 | 23107 | 22422 | 22819 | +0,02 % | 1 | 416 | 21 341 577 | 937 | 199 927 936 | 8 768 |
MTLR-9.24 | 20.09.2024 | 23730 | 23685 | 24171 | 23411 | 23760 | +0,25 % | 1 | 253 | 10 298 945 | 434 | 57 910 600 | 2 420 |
MTSI-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 4 445 646 | 158 |
MTSI-6.24 | 21.06.2024 | 29217 | 29229 | 29830 | 28935 | 29222 | -0,26 % | 1 | 631 | 47 476 798 | 1 625 | 292 288 446 | 10 002 |
MTSI-9.24 | 20.09.2024 | 28178 | 28259 | 28500 | 27911 | 28221 | -0,04 % | 2 | 216 | 10 087 715 | 358 | 76 233 872 | 2 704 |
MVID-12.24 | 20.12.2024 | 1918 | 1979,0 | 1979,0 | 1880,0 | 1950,0 | -2,89 % | 1 | 13 | 28 763 | 15 | 4 356 300 | 2 234 |
MVID-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 664 390 | 826 |
MVID-6.24 | 21.06.2024 | 1757 | 1764,0 | 1798,0 | 1728,0 | 1758,0 | -0,06 % | 1 | 125 | 3 314 970 | 1 887 | 18 458 610 | 10 470 |
MVID-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
MVID-9.24 | 20.09.2024 | 1827 | 1837,0 | 1857,0 | 1805,0 | 1835,0 | -0,16 % | 1 | 44 | 255 729 | 140 | 3 941 580 | 2 148 |
MXI-12.24 | 19.12.2024 | 3294,48 | 3285,0 | 3313,9 | 3275,8 | 3304,0 | +0,73 % | 7 | 40 | 3 096 810 | 94 | 39 978 400 | 1 210 |
MXI-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 3 586 702 | 98 |
MXI-12.26 | 17.12.2026 | 3857,35 | 3857,4 | 3857,4 | 3857,4 | 3857,4 | - | 1 | 1 | 38 573,5 | 1 | 625 136 | 16 |
MXI-12.27 | 16.12.2027 | - | - | - | - | - | - | - | - | - | - | 565 523 | 14 |
MXI-3.25 | 20.03.2025 | 3401,88 | 3393,7 | 3410,1 | 3393,7 | 3410,1 | -1,07 % | 1 | 2 | 68 037,5 | 2 | 10 639 356 | 312 |
MXI-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 3 225 344 | 86 |
MXI-3.27 | 18.03.2027 | 3882,53 | 3882,5 | 3882,6 | 3882,5 | 3882,6 | - | 1 | 2 | 77 650,5 | 2 | 235 860 | 6 |
MXI-6.24 | 20.06.2024 | 3174,54 | 3162,2 | 3213,0 | 3144,6 | 3208,9 | +1,48 % | 1 | 12 947 | 1 573 977 847 | 49 582 | 3 039 538 531 | 94 762 |
MXI-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 4 889 430 | 140 |
MXI-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 4 577 220 | 118 |
MXI-6.27 | 17.06.2027 | 3954,1 | 3954,1 | 3954,1 | 3954,1 | 3954,1 | - | 1 | 1 | 39 541 | 1 | 239 775 | 6 |
MXI-9.24 | 19.09.2024 | 3205,08 | 3204,5 | 3243,1 | 3177,8 | 3236,9 | +1,01 % | 3 | 2 838 | 237 020 948,5 | 7 396 | 860 143 965 | 26 562 |
MXI-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 6 963 840 | 192 |
MXI-9.26 | 17.09.2026 | 3865,23 | 3865,2 | 3865,3 | 3865,2 | 3865,3 | - | 1 | 2 | 77 304,5 | 2 | 2 192 064 | 56 |
NASD-12.24 | 20.12.2024 | 20323 | 20253 | 20400 | 20151 | 20335 | +0,23 % | 1 | 203 | 9 104 823,4 | 503 | 352 813 383,6 | 19 480 |
NASD-3.25 | 21.03.2025 | 20399 | 20307 | 20490 | 20270 | 20418 | +0,11 % | 2 | 65 | 1 816 890,37 | 100 | 99 183 717 | 5 454 |
NASD-6.24 | 21.06.2024 | 19589 | 19585 | 19656 | 19512 | 19562 | -0,2 % | 5 | 6 844 | 1 051 182 328,97 | 60 249 | 7 853 580 201,32 | 450 734 |
NASD-9.24 | 20.09.2024 | 19978 | 20000 | 20034 | 19905 | 19950 | -0,25 % | 1 | 3 819 | 387 207 853,51 | 21 760 | 6 765 515 859,2 | 380 660 |
NG-10.24 | 29.10.2024 | 3,25 | 3,2290 | 3,2750 | 3,2130 | 3,2430 | +0,28 % | 1 | 43 | 1 651 912,34 | 57 | 52 767 468,44 | 1 828 |
NG-11.24 | 26.11.2024 | 3,68 | 3,7190 | 3,7190 | 3,6680 | 3,6830 | +0,27 % | 1 | 29 | 1 801 462,71 | 55 | 86 313 886,96 | 2 632 |
NG-6.24 | 26.06.2024 | 2,95 | 2,9370 | 3,0020 | 2,9070 | 2,9150 | -0,65 % | 7 | 190 287 | 57 340 983 720,57 | 2 180 865 | 12 222 139 095,6 | 470 274 |
NG-7.24 | 29.07.2024 | 3,02 | 3,0180 | 3,0590 | 2,9730 | 2,9800 | -1,03 % | 1 | 28 867 | 2 546 940 657,17 | 94 759 | 1 688 257 961,52 | 63 544 |
NG-8.24 | 28.08.2024 | 3 | 3,0120 | 3,0430 | 2,9630 | 2,9740 | -0,87 % | 1 | 1 665 | 102 571 239,76 | 3 837 | 315 474 161,22 | 11 898 |
NG-9.24 | 26.09.2024 | 3,05 | 3,0460 | 3,0850 | 3,0100 | 3,0330 | -0,62 % | 2 | 344 | 18 773 093,5 | 691 | 99 593 518 | 3 688 |
NIKK-12.24 | 20.12.2024 | 40260 | 39809 | 40617 | 39800 | 40099 | +0,24 % | 1 | 5 | 13 684,31 | 6 | 795 367,92 | 348 |
NIKK-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 511 108,4 | 220 |
NIKK-6.24 | 21.06.2024 | 39691 | 40000 | 40984 | 39526 | 40647 | +0,83 % | 1 | 20 | 411 475,39 | 183 | 39 913 636,42 | 17 338 |
NIKK-9.24 | 20.09.2024 | 39602 | 39561 | 39777 | 39561 | 39571 | +0,07 % | 1 | 5 | 13 460,67 | 6 | 1 044 632,2 | 466 |
NLMK-12.24 | 20.12.2024 | 20238 | 20159 | 20599 | 20001 | 20500 | +4,67 % | 1 | 8 | 202 384 | 10 | 2 624 000 | 128 |
NLMK-6.24 | 21.06.2024 | 18992 | 19212 | 19384 | 18671 | 19316 | +0,66 % | 2 | 1 629 | 109 223 965 | 5 751 | 595 975 864 | 30 854 |
NLMK-9.24 | 20.09.2024 | 19450 | 19652 | 19823 | 19188 | 19770 | +0,73 % | 2 | 330 | 12 622 811 | 649 | 103 832 040 | 5 252 |
NOTK-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
NOTK-6.24 | 21.06.2024 | 106522 | 105014 | 108365 | 104927 | 108120 | +2,39 % | 1 | 1 091 | 175 232 657 | 1 645 | 842 638 318 | 7 814 |
NOTK-9.24 | 20.09.2024 | 111207 | 109500 | 112679 | 109290 | 112500 | +2,28 % | 1 | 330 | 44 038 767 | 396 | 303 477 436 | 2 708 |
Nl-6.24 | 18.06.2024 | 18841 | 20025 | 20045 | 17460 | 17695 | - | 1 | 8 | 1 342 444,28 | 8 | - | - |
Nl-7.24 | 16.07.2024 | - | - | - | - | - | - | - | - | - | - | 316 183,6 | 2 |
Nl-8.24 | 20.08.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-6.24 | 20.06.2024 | 8418 | 8418,0 | 8418,0 | 8418,0 | 8418,0 | +1,21 % | 4 | 1 | 33 672 | 4 | 6 609 474 | 786 |
OGI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 959 504 | 112 |
OZON-6.24 | 21.06.2024 | 45137 | 45025 | 45451 | 44768 | 45100 | +0,06 % | 1 | 646 | 74 295 116 | 1 646 | 463 860 826 | 10 274 |
PHOR-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
PHOR-6.24 | 21.06.2024 | 5905 | 5842,0 | 5983,0 | 5810,0 | 5954,0 | +1,92 % | 1 | 561 | 16 712 207 | 2 830 | 93 187 088 | 15 604 |
PHOR-9.24 | 20.09.2024 | 5886 | 5884,0 | 5956,0 | 5827,0 | 5949,0 | +1,28 % | 15 | 182 | 3 443 516 | 585 | 17 537 652 | 2 948 |
PIKK-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
PIKK-6.24 | 21.06.2024 | 8530 | 8587,0 | 8650,0 | 8448,0 | 8571,0 | -0,19 % | 1 | 544 | 18 756 603 | 2 199 | 173 303 896 | 20 056 |
PIKK-9.24 | 20.09.2024 | 8570 | 8525,0 | 8580,0 | 8506,0 | 8511,0 | +0,2 % | 1 | 42 | 1 799 727 | 210 | 14 776 482 | 1 722 |
PLD-12.24 | 20.12.2024 | 983,57 | 971,51 | 998,19 | 970,00 | 987,27 | -0,98 % | 1 | 15 | 1 489 251,22 | 17 | 50 297 212,68 | 572 |
PLD-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
PLD-6.24 | 21.06.2024 | 899,04 | 892,51 | 908,00 | 888,56 | 896,43 | +0,43 % | 1 | 2 067 | 326 221 421,4 | 4 074 | 2 615 445 563,94 | 32 758 |
PLD-9.24 | 20.09.2024 | 940,57 | 937,63 | 947,71 | 933,09 | 941,31 | +0,54 % | 1 | 430 | 62 745 728,16 | 749 | 865 718 622,72 | 10 326 |
PLT-12.24 | 20.12.2024 | 1023,5 | 1022,7 | 1043,0 | 1012,4 | 1043,0 | -0,36 % | 1 | 8 | 729 288,59 | 8 | 16 623 419,4 | 180 |
PLT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
PLT-6.24 | 21.06.2024 | 956,6 | 954,90 | 963,90 | 949,10 | 956,30 | +0,32 % | 2 | 844 | 235 651 549,35 | 2 766 | 1 293 276 246,08 | 15 184 |
PLT-9.24 | 20.09.2024 | 981 | 976,40 | 988,80 | 975,90 | 979,50 | +0,15 % | 1 | 249 | 37 918 856,16 | 434 | 542 109 049,3 | 6 214 |
PLZL-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
PLZL-6.24 | 21.06.2024 | 122296 | 120811 | 123889 | 120433 | 123820 | +2,21 % | 1 | 651 | 99 059 419 | 810 | 492 896 670 | 3 990 |
PLZL-9.24 | 20.09.2024 | 127668 | 125800 | 128800 | 125562 | 128746 | +1,65 % | 1 | 204 | 30 001 999 | 235 | 194 406 460 | 1 510 |
POLY-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
POLY-6.24 | 21.06.2024 | 2643 | 2688,0 | 2690,0 | 2575,0 | 2605,0 | -2,84 % | 1 | 406 | 4 780 656 | 1 809 | 59 596 298 | 22 738 |
POLY-9.24 | 20.09.2024 | 2477 | 2494,0 | 2651,0 | 2439,0 | 2514,0 | +1,04 % | 1 | 149 | 2 511 860 | 1 014 | 28 017 738 | 11 158 |
POSI-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
POSI-6.24 | 21.06.2024 | 3077 | 3067,0 | 3108,0 | 3035,0 | 3097,0 | +1,14 % | 23 | 194 | 4 257 963 | 1 384 | 63 430 848 | 20 488 |
POSI-9.24 | 20.09.2024 | 3225 | 3217,0 | 3258,0 | 3193,0 | 3244,0 | +0,62 % | 1 | 151 | 4 140 986 | 1 284 | 35 063 208 | 10 792 |
R2000-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 111 154,14 | 6 |
R2000-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 755 278 | 40 |
R2000-6.24 | 21.06.2024 | 199,3 | 201,20 | 201,20 | 198,30 | 199,30 | -1,09 % | 1 | 13 | 3 798 807,54 | 214 | 22 321 139,4 | 1 260 |
R2000-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
R2000-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
RGBI-12.24 | 02.12.2024 | 11068 | 11057 | 11070 | 11031 | 11070 | +0,36 % | 15 | 21 | 4 725 979 | 427 | 34 671 240 | 3 132 |
RGBI-9.24 | 02.09.2024 | 10867 | 10876 | 10890 | 10860 | 10886 | +0,06 % | 1 | 85 | 8 704 835 | 801 | 492 373 780 | 45 230 |
RNFT-6.24 | 21.06.2024 | 2081 | 2081,0 | 2101,0 | 2067,0 | 2099,0 | +1,45 % | 1 | 74 | 1 635 357 | 786 | 20 259 548 | 9 652 |
RNFT-9.24 | 20.09.2024 | 2183 | 2175,0 | 2190,0 | 2156,0 | 2190,0 | +1,2 % | 4 | 15 | 416 896 | 191 | 3 946 380 | 1 802 |
ROSN-12.24 | 20.12.2024 | 59608 | 59486 | 60069 | 59390 | 60069 | +1,98 % | 1 | 3 | 238 431 | 4 | 13 590 736 | 226 |
ROSN-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 879 956 | 14 |
ROSN-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 494 428 | 26 |
ROSN-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 753 804 | 12 |
ROSN-6.24 | 21.06.2024 | 56097 | 55910 | 57240 | 55410 | 56881 | +2 % | 1 | 7 199 | 522 658 432 | 9 317 | 2 857 681 640 | 50 104 |
ROSN-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 347 244 | 6 |
ROSN-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 2 427 696 | 36 |
ROSN-9.24 | 20.09.2024 | 56711 | 56503 | 57937 | 56012 | 57671 | +2,43 % | 5 | 3 983 | 258 771 777 | 4 563 | 780 261 570 | 13 530 |
ROSN-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 1 253 500 | 20 |
RTKM-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
RTKM-6.24 | 21.06.2024 | 9327 | 9273,0 | 9410,0 | 9267,0 | 9325,0 | +1,02 % | 1 | 972 | 46 186 142 | 4 952 | 1 065 849 440 | 114 080 |
RTKM-9.24 | 20.09.2024 | 9447 | 9295,0 | 9521,0 | 9295,0 | 9461,0 | +1,79 % | 1 | 194 | 4 326 696 | 458 | 27 891 028 | 2 948 |
RTS-12.24 | 19.12.2024 | 109665 | 109690 | 111210 | 109110 | 111210 | +1,01 % | 1 | 18 | 4 102 326,53 | 21 | 98 257 897,6 | 496 |
RTS-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 402 435,82 | 2 |
RTS-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 18 902 761,74 | 94 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 1 206 773,04 | 6 |
RTS-6.24 | 20.06.2024 | 112560 | 111700 | 113700 | 111060 | 113650 | +1,75 % | 2 | 40 122 | 13 668 238 810,98 | 68 169 | 7 979 271 859,56 | 39 428 |
RTS-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 20 146 729 | 100 |
RTS-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-9.24 | 19.09.2024 | 110619 | 110170 | 111640 | 109680 | 111600 | +1,17 % | 1 | 1 367 | 372 812 979,17 | 1 892 | 2 424 724 933,48 | 12 196 |
RTS-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 402 649,58 | 2 |
RTSM-12.24 | 19.12.2024 | 1118 | 1118,0 | 1118,0 | 1118,0 | 1118,0 | - | 1 | 1 | 19 915,11 | 1 | 2 788 115,4 | 140 |
RTSM-3.25 | 20.03.2025 | 1127,5 | 1144,5 | 1144,5 | 1110,5 | 1110,5 | +0,96 % | 1 | 2 | 40 168,67 | 2 | 1 120 733,04 | 56 |
RTSM-6.24 | 20.06.2024 | 1123,2 | 1116,0 | 1136,5 | 1110,0 | 1135,0 | +1,7 % | 1 | 1 293 | 100 842 677,66 | 5 040 | 179 088 441,36 | 8 854 |
RTSM-9.24 | 19.09.2024 | 1104,3 | 1098,0 | 1117,0 | 1097,5 | 1115,0 | +1,13 % | 1 | 376 | 30 156 798,43 | 1 533 | 44 450 539,64 | 2 236 |
RUAL-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
RUAL-6.24 | 21.06.2024 | 4382 | 4357,0 | 4445,0 | 4327,0 | 4401,0 | +1,06 % | 1 | 1 376 | 36 168 532 | 8 254 | 109 234 840 | 24 860 |
RUAL-9.24 | 20.09.2024 | 4465 | 4463,0 | 4509,0 | 4430,0 | 4498,0 | +0,81 % | 10 | 86 | 2 942 548 | 659 | 26 754 104 | 5 948 |
RVI-6.24 | 20.06.2024 | 23 | 23,100 | 24,000 | 22,750 | 23,000 | -4,17 % | 1 | 12 | 57 358,39 | 14 | 2 973 640,08 | 718 |
RVI-7.24 | 18.07.2024 | 22,58 | 22,650 | 22,650 | 22,550 | 22,600 | -0,44 % | 1 | 5 | 24 136,83 | 6 | 394 525,46 | 98 |
SBPR-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SBPR-6.24 | 21.06.2024 | 32028 | 31953 | 32190 | 31806 | 32137 | +0,58 % | 4 | 1 427 | 122 827 860 | 3 835 | 416 916 240 | 12 984 |
SBPR-9.24 | 20.09.2024 | 30573 | 30426 | 30981 | 30344 | 30637 | +0,83 % | 4 | 717 | 58 364 496 | 1 909 | 195 768 768 | 6 396 |
SBRF-12.24 | 20.12.2024 | 31791 | 31499 | 32200 | 31371 | 32009 | +1,84 % | 6 | 139 | 18 184 570 | 572 | 203 623 056 | 6 396 |
SBRF-3.25 | 21.03.2025 | 33527 | 33299 | 33900 | 33128 | 33701 | +1,02 % | 1 | 54 | 2 648 619 | 79 | 104 528 094 | 3 102 |
SBRF-6.24 | 21.06.2024 | 31933 | 31869 | 32165 | 31705 | 32078 | +0,75 % | 1 | 26 261 | 3 544 424 318 | 110 996 | 14 304 733 552 | 446 242 |
SBRF-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SBRF-9.24 | 20.09.2024 | 30501 | 30371 | 30767 | 30230 | 30668 | +1 % | 1 | 7 441 | 769 931 313 | 25 243 | 10 969 339 960 | 357 832 |
SGZH-12.24 | 20.12.2024 | 3116 | 3034,0 | 3132,0 | 3034,0 | 3039,0 | +0,3 % | 1 | 6 | 59 213 | 19 | 3 434 070 | 1 130 |
SGZH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 107 200 | 346 |
SGZH-6.24 | 21.06.2024 | 3132 | 3109,0 | 3187,0 | 3101,0 | 3131,0 | +0,77 % | 38 | 448 | 14 965 595 | 4 779 | 108 537 168 | 34 522 |
SGZH-9.24 | 20.09.2024 | 3074 | 3081,0 | 3113,0 | 3036,0 | 3069,0 | -0,42 % | 8 | 90 | 1 432 490 | 466 | 23 342 814 | 7 606 |
SIBN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SIBN-6.24 | 21.06.2024 | 7335 | 7383,0 | 7446,0 | 7229,0 | 7352,0 | -0,98 % | 2 | 419 | 10 724 214 | 1 462 | 228 235 488 | 31 044 |
SIBN-9.24 | 20.09.2024 | 7527 | 7597,0 | 7641,0 | 7435,0 | 7559,0 | +0,08 % | 7 | 172 | 5 043 255 | 670 | 34 018 712 | 4 504 |
SILV-12.24 | 20.12.2024 | 30,75 | 30,460 | 31,010 | 30,170 | 30,800 | +0,82 % | 5 | 236 | 20 127 865,03 | 735 | 241 623 434,16 | 8 808 |
SILV-3.25 | 21.03.2025 | 31,69 | 31,530 | 31,810 | 31,520 | 31,800 | +0,63 % | 2 | 12 | 366 897,65 | 13 | 78 405 154,7 | 2 770 |
SILV-6.24 | 21.06.2024 | 29,23 | 28,970 | 29,550 | 28,800 | 29,260 | +0,97 % | 5 | 23 420 | 7 703 179 662,65 | 295 896 | 13 014 360 126,5 | 499 558 |
SILV-6.25 | 20.06.2025 | 32,99 | 32,990 | 32,990 | 32,990 | 32,990 | - | 1 | 1 | 29 382,81 | 1 | 58 640,92 | 2 |
SILV-9.24 | 20.09.2024 | 29,88 | 29,540 | 30,180 | 29,390 | 29,940 | +1,29 % | 5 | 7 200 | 1 146 467 747,47 | 43 098 | 5 988 077 662,8 | 224 556 |
SMLT-6.24 | 21.06.2024 | 3232 | 3218,0 | 3254,0 | 3209,0 | 3245,0 | +0,62 % | 18 | 363 | 8 840 144 | 2 735 | 305 821 780 | 94 244 |
SMLT-9.24 | 20.09.2024 | 3408 | 3385,0 | 3433,0 | 3385,0 | 3428,0 | +1,27 % | 1 | 446 | 15 197 543 | 4 460 | 96 688 206 | 28 346 |
SNGP-6.24 | 21.06.2024 | 67957 | 67650 | 68355 | 67576 | 67941 | +0,4 % | 2 | 2 246 | 183 819 251 | 2 705 | 3 595 635 112 | 52 856 |
SNGP-9.24 | 20.09.2024 | 59026 | 58932 | 59339 | 58677 | 58957 | +0,02 % | 1 | 1 248 | 76 906 668 | 1 303 | 632 276 340 | 10 722 |
SNGR-6.24 | 21.06.2024 | 29230 | 29001 | 29600 | 28831 | 29429 | +1,5 % | 1 | 1 292 | 109 204 091 | 3 736 | 656 249 464 | 22 282 |
SNGR-9.24 | 20.09.2024 | 29966 | 29833 | 30350 | 29700 | 30215 | +1,7 % | 2 | 377 | 41 442 698 | 1 383 | 245 647 950 | 8 130 |
SOFL-6.24 | 21.06.2024 | 1720 | 1717,0 | 1756,0 | 1680,0 | 1721,0 | +0,12 % | 6 | 39 | 763 584 | 444 | 18 352 044 | 10 676 |
SOFL-9.24 | 20.09.2024 | 1798 | 1783,0 | 1826,0 | 1783,0 | 1793,0 | -1,32 % | 2 | 15 | 102 463 | 57 | 7 942 990 | 4 430 |
SPBE-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SPBE-6.24 | 21.06.2024 | 1231 | 1233,0 | 1238,0 | 1219,0 | 1227,0 | +2,68 % | 4 | 4 | 17 240 | 14 | 1 462 708 | 1 196 |
SPBE-9.24 | 20.09.2024 | 1193 | 1193,0 | 1193,0 | 1193,0 | 1193,0 | -1,89 % | 1 | 1 | 1 193 | 1 | 2 798 778 | 2 346 |
SPYF-12.24 | 20.12.2024 | 559,85 | 560,37 | 562,00 | 556,18 | 560,51 | -0,37 % | 1 | 230 | 17 950 829,25 | 360 | 1 161 993 316,88 | 23 276 |
SPYF-3.25 | 21.03.2025 | 556,72 | 561,83 | 563,60 | 546,81 | 563,00 | -0,13 % | 1 | 41 | 4 413 058,29 | 89 | 130 274 527,68 | 2 598 |
SPYF-6.24 | 21.06.2024 | 543,18 | 543,09 | 545,62 | 540,94 | 542,42 | -0,27 % | 9 | 8 638 | 2 046 989 549,9 | 42 312 | 21 718 678 399,2 | 449 616 |
SPYF-9.24 | 20.09.2024 | 554,47 | 554,33 | 556,49 | 552,66 | 554,12 | -0,3 % | 1 | 4 283 | 1 029 808 916,99 | 20 850 | 15 898 528 950,4 | 322 120 |
STOX-12.24 | 20.12.2024 | 5098 | 5098,0 | 5098,0 | 5098,0 | 5098,0 | +1,94 % | 1 | 3 | 38 806 | 8 | 1 109 807,5 | 230 |
STOX-3.25 | 21.03.2025 | 4933,7 | 5000,0 | 5000,0 | 4800,0 | 4800,0 | -4,36 % | 1 | 5 | 28 166,3 | 6 | 653 161,56 | 134 |
STOX-6.24 | 21.06.2024 | 4997,4 | 5079,2 | 5100,0 | 4967,1 | 4971,0 | -2,13 % | 45 | 77 | 2 643 799,27 | 556 | 20 537 269,22 | 4 342 |
STOX-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
STOX-9.24 | 20.09.2024 | 4960,1 | 4949,0 | 4980,0 | 4949,0 | 4980,0 | +0,63 % | 5 | 5 | 66 073,08 | 14 | 2 558 412 | 540 |
SUGAR-10.24 | 15.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-11.24 | 15.11.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-6.24 | 14.06.2024 | 61600 | 61600 | 61600 | 61600 | 61600 | -0,48 % | 1 | 1 | 6 160 | 1 | - | - |
SUGAR-7.24 | 15.07.2024 | 62760 | 62760 | 62760 | 62760 | 62760 | -0,02 % | 1 | 1 | 6 276 | 1 | 3 675 978 | 586 |
SUGAR-8.24 | 15.08.2024 | - | - | - | - | - | - | - | - | - | - | 201 856 | 32 |
SUGAR-9.24 | 13.09.2024 | - | - | - | - | - | - | - | - | - | - | 710 528 | 112 |
SUGR-10.24 | 01.10.2024 | 39,4 | 39,380 | 39,410 | 39,380 | 39,410 | +2,36 % | 1 | 2 | 80 050,64 | 2 | 3 443 488,16 | 86 |
SUGR-7.24 | 01.07.2024 | 38,15 | 38,200 | 38,200 | 38,140 | 38,140 | +0,74 % | 1 | 5 | 232 562,4 | 6 | 13 294 278,72 | 342 |
SVCB-6.24 | 21.06.2024 | 1788 | 1789,0 | 1805,0 | 1776,0 | 1800,0 | +0,5 % | 1 | 43 | 3 814 485 | 2 133 | 22 935 288 | 12 756 |
SVCB-9.24 | 20.09.2024 | 1832 | 1840,0 | 1857,0 | 1813,0 | 1848,0 | +0,6 % | 1 | 60 | 712 812 | 389 | 35 661 876 | 19 308 |
Si-12.24 | 19.12.2024 | 94171 | 94203 | 94500 | 93766 | 94052 | -0,28 % | 1 | 520 | 126 684 456 | 1 345 | 6 650 228 816 | 70 708 |
Si-12.25 | 18.12.2025 | 104694 | 104575 | 105031 | 104476 | 105031 | -0,22 % | 1 | 3 | 314 082 | 3 | 15 124 464 | 144 |
Si-3.25 | 20.03.2025 | 95716 | 95320 | 96490 | 95320 | 96040 | +0,43 % | 1 | 155 | 70 898 544 | 740 | 7 222 208 000 | 75 200 |
Si-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 4 250 760 | 40 |
Si-6.24 | 20.06.2024 | 89087 | 88902 | 89433 | 88639 | 89175 | +0,22 % | 75 | 141 081 | 60 584 724 122 | 680 062 | 327 859 815 360 | 3 676 960 |
Si-6.25 | 19.06.2025 | 98822 | 99409 | 99409 | 98421 | 98421 | -0,08 % | 1 | 10 | 1 087 047 | 11 | 81 827 210 | 830 |
Si-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
Si-9.24 | 19.09.2024 | 91383 | 91576 | 91670 | 91019 | 91208 | -0,48 % | 1 | 36 324 | 29 389 892 804 | 321 629 | 310 399 133 400 | 3 403 350 |
Si-9.25 | 18.09.2025 | 101613 | 101597 | 102260 | 101298 | 101313 | -0,18 % | 1 | 5 | 508 064 | 5 | 74 768 994 | 738 |
TATN-12.24 | 20.12.2024 | 73046 | 70612 | 74805 | 70612 | 73600 | +3,49 % | 1 | 15 | 1 095 696 | 15 | 2 355 136 | 32 |
TATN-6.24 | 21.06.2024 | 68458 | 68732 | 70128 | 67323 | 69646 | +1,62 % | 1 | 4 609 | 413 759 186 | 6 044 | 818 515 048 | 11 752 |
TATN-9.24 | 20.09.2024 | 69755 | 70222 | 71764 | 68924 | 71557 | +2,32 % | 1 | 2 546 | 207 601 542 | 2 976 | 615 668 768 | 8 632 |
TATP-6.24 | 21.06.2024 | 6747 | 6710,0 | 6844,0 | 6650,0 | 6844,0 | +2,32 % | 1 | 49 | 742 189 | 110 | 3 279 840 | 480 |
TATP-9.24 | 20.09.2024 | 6849 | 6785,0 | 6959,0 | 6780,0 | 6959,0 | +2,64 % | 1 | 27 | 253 395 | 37 | 1 778 688 | 256 |
TCSI-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
TCSI-6.24 | 21.06.2024 | 29296 | 28992 | 29550 | 28847 | 29173 | +0,43 % | 4 | 2 829 | 2 600 621 679 | 88 241 | 6 163 788 132 | 211 284 |
TCSI-9.24 | 20.09.2024 | 30688 | 30511 | 30998 | 30371 | 30710 | +0,86 % | 2 | 1 021 | 56 032 801 | 1 826 | 573 139 530 | 18 666 |
TRNF-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
TRNF-6.24 | 21.06.2024 | 1647 | 1629,0 | 1661,0 | 1620,0 | 1651,0 | +1,35 % | 1 | 2 090 | 51 856 948 | 31 490 | 844 212 146 | 511 954 |
TRNF-9.24 | 20.09.2024 | 1605 | 1579,0 | 1620,0 | 1563,0 | 1611,0 | +1,26 % | 1 | 1 093 | 21 473 867 | 13 381 | 126 800 380 | 78 758 |
TRY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 5 578 860 | 2 154 |
TRY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 819 072 | 324 |
TRY-6.24 | 20.06.2024 | 2,78 | 2,7530 | 2,8490 | 2,7270 | 2,8040 | +1,7 % | 1 | 41 | 2 261 131 | 812 | 44 239 272 | 15 528 |
TRY-9.24 | 19.09.2024 | 2,67 | 2,6600 | 2,7290 | 2,6030 | 2,6750 | +0,64 % | 1 | 28 | 546 480 | 205 | 33 795 950 | 12 634 |
UCAD-6.24 | 20.06.2024 | 1,38 | 1,3751 | 1,3751 | 1,3751 | 1,3751 | - | 1 | 1 | 89 098,23 | 1 | 355 900,48 | 4 |
UCAD-9.24 | 19.09.2024 | 1,38 | 1,3600 | 1,3945 | 1,3600 | 1,3765 | - | 1 | 5 | 535 457,61 | 6 | 1 069 723,08 | 12 |
UCHF-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.24 | 20.06.2024 | 0,89 | 0,89220 | 0,89330 | 0,89100 | 0,89110 | -0,5 % | 5 | 6 | 1 245 953,3 | 14 | 50 521 350,72 | 568 |
UCHF-9.24 | 19.09.2024 | 0,88 | 0,88290 | 0,88290 | 0,88180 | 0,88180 | -1,64 % | 3 | 4 | 1 497 058,55 | 17 | 2 640 828,6 | 30 |
UCNY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 415 086,4 | 16 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.24 | 20.06.2024 | 7,32 | 7,2910 | 7,3300 | 7,2800 | 7,3150 | +0,34 % | 1 | 3 380 | 938 223 243,85 | 10 548 | 6 776 582 136,38 | 76 202 |
UCNY-9.24 | 19.09.2024 | 7,33 | 7,3000 | 7,3490 | 7,3000 | 7,3240 | +0,18 % | 5 | 40 | 13 189 091,58 | 148 | 1 773 470 834,8 | 19 918 |
UJPY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UJPY-6.24 | 20.06.2024 | 157,39 | 156,89 | 157,89 | 156,73 | 157,48 | +0,77 % | 2 | 29 | 3 387 977,78 | 38 | 178 992 557,76 | 2 008 |
UJPY-9.24 | 19.09.2024 | 154,14 | 154,70 | 154,98 | 153,72 | 153,72 | -0,56 % | 2 | 10 | 1 397 039,65 | 16 | 11 145 954,56 | 128 |
UKZT-6.24 | 20.06.2024 | 439,3 | 434,70 | 446,10 | 434,60 | 441,50 | - | 20 | 4 | 5 698 788,88 | 64 | 13 515 022,5 | 150 |
USDRUBF | 01.01.2100 | 89,65 | 89,480 | 90,000 | 88,880 | 89,600 | +0,2 % | 4 | 8 244 | 5 377 099 510 | 59 979 | 41 175 635 880 | 462 284 |
UTRY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UTRY-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UTRY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | 6469 | 6585,0 | 6794,0 | 5839,0 | 6350,0 | +9,24 % | 1 | 41 | 1 164 482 | 180 | 3 124 200 | 492 |
VKCO-3.25 | 21.03.2025 | 6687 | 6728,0 | 6728,0 | 6680,0 | 6683,0 | +6,25 % | 4 | 5 | 66 869 | 10 | 855 040 | 128 |
VKCO-6.24 | 21.06.2024 | 5524 | 5538,0 | 5608,0 | 5468,0 | 5608,0 | +0,81 % | 1 | 1 368 | 47 320 362 | 8 566 | 375 323 626 | 67 058 |
VKCO-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
VKCO-9.24 | 20.09.2024 | 5785 | 5777,0 | 5879,0 | 5737,0 | 5879,0 | +1,42 % | 1 | 765 | 17 077 308 | 2 952 | 132 545 496 | 22 584 |
VTBR-6.24 | 21.06.2024 | 2020 | 2018,0 | 2040,0 | 1997,0 | 2029,0 | +0,64 % | 16 | 13 049 | 528 414 420 | 261 537 | 2 569 305 648 | 1 266 916 |
VTBR-9.24 | 21.06.2024 | 2027 | 2043,0 | 2072,0 | 2000,0 | 2037,0 | -0,24 % | 1 | 6 373 | 113 704 870 | 56 106 | 2 001 656 752 | 983 132 |
WHEAT-1.25 | 31.01.2025 | - | - | - | - | - | - | - | - | - | - | 4 370 040 | 244 |
WHEAT-10.24 | 31.10.2024 | 17481 | 17690 | 17690 | 16890 | 17650 | +1,79 % | 1 | 9 | 157 330 | 9 | 7 307 100 | 414 |
WHEAT-11.24 | 29.11.2024 | 17317 | 17750 | 17750 | 16440 | 17470 | - | 1 | 7 | 121 220 | 7 | 3 738 580 | 214 |
WHEAT-12.24 | 30.12.2024 | 17665 | 17630 | 18000 | 17450 | 17450 | -1,08 % | 1 | 10 | 247 310 | 14 | 25 930 700 | 1 486 |
WHEAT-2.25 | 28.02.2025 | - | - | - | - | - | - | - | - | - | - | 1 546 200 | 90 |
WHEAT-3.25 | 31.03.2025 | 18333 | 18230 | 18580 | 16590 | 17570 | -0,45 % | 1 | 15 | 769 990 | 42 | 22 841 000 | 1 300 |
WHEAT-4.25 | 30.04.2025 | - | - | - | - | - | - | - | - | - | - | 699 600 | 40 |
WHEAT-5.25 | 30.05.2025 | 18116 | 16840 | 18870 | 16840 | 17850 | +0,56 % | 1 | 55 | 1 304 370 | 72 | 678 680 | 38 |
WHEAT-6.24 | 28.06.2024 | 17251 | 17140 | 17410 | 17020 | 17330 | +0,64 % | 1 | 345 | 15 870 850 | 920 | 155 450 100 | 8 970 |
WHEAT-7.24 | 31.07.2024 | 17251 | 16990 | 17400 | 16980 | 17320 | +1,94 % | 1 | 92 | 2 829 180 | 164 | 40 159 200 | 2 320 |
WHEAT-8.24 | 30.08.2024 | 17135 | 17030 | 17270 | 17000 | 17270 | +1,05 % | 1 | 23 | 582 590 | 34 | 21 760 200 | 1 260 |
WHEAT-9.24 | 30.09.2024 | 17444 | 17400 | 17660 | 17250 | 17350 | +0,23 % | 1 | 36 | 941 960 | 54 | 29 284 760 | 1 684 |
WUSH-12.24 | 20.12.2024 | 3350 | 3350,0 | 3350,0 | 3350,0 | 3350,0 | +4,69 % | 1 | 1 | 3 350 | 1 | 2 425 120 | 736 |
WUSH-3.25 | 21.03.2025 | 3460 | 3460,0 | 3460,0 | 3460,0 | 3460,0 | +0,55 % | 1 | 1 | 3 460 | 1 | 456 720 | 132 |
WUSH-6.24 | 21.06.2024 | 3076 | 3075,0 | 3098,0 | 3061,0 | 3098,0 | +0,78 % | 1 | 102 | 2 285 471 | 743 | 45 241 404 | 14 684 |
WUSH-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WUSH-9.24 | 20.09.2024 | 3208 | 3179,0 | 3235,0 | 3179,0 | 3235,0 | +1,95 % | 1 | 45 | 1 264 008 | 394 | 10 624 000 | 3 320 |
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.