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 | 26,5 | 26,500 | 26,500 | 26,500 | 26,500 | -0,38 % | 5 | 1 | 132 500 | 5 | 2 012 480 | 76 |
AED-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 572 968 | 22 |
AED-6.24 | 20.06.2024 | 24,74 | 24,754 | 24,754 | 24,735 | 24,735 | -0,27 % | 2 | 2 | 74 224 | 3 | 692 580 | 28 |
AED-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 256 020 | 10 |
AFKS-6.24 | 21.06.2024 | 29163 | 29792 | 29962 | 28850 | 29101 | -2,57 % | 1 | 1 163 | 92 182 935 | 3 161 | 292 954 192 | 10 072 |
AFKS-9.24 | 20.09.2024 | 29948 | 30641 | 30731 | 29674 | 29831 | -2,74 % | 2 | 243 | 12 667 884 | 423 | 80 436 960 | 2 692 |
AFLT-12.24 | 20.12.2024 | 6428 | 6313,0 | 6450,0 | 6313,0 | 6421,0 | -0,45 % | 4 | 20 | 713 557 | 111 | 47 682 346 | 7 426 |
AFLT-6.24 | 21.06.2024 | 5861 | 5870,0 | 5942,0 | 5787,0 | 5909,0 | +1,27 % | 1 | 1 612 | 64 360 865 | 10 981 | 290 279 900 | 49 150 |
AFLT-9.24 | 20.09.2024 | 6061 | 6050,0 | 6120,0 | 5984,0 | 6096,0 | +1,6 % | 1 | 245 | 3 181 791 | 525 | 31 808 928 | 5 218 |
ALIBABA-6.24 | 21.06.2024 | 81,22 | 83,520 | 87,490 | 79,910 | 80,750 | -3,46 % | 1 | 209 | 6 522 117,35 | 892 | 15 555 767 | 2 140 |
ALIBABA-9.24 | 20.09.2024 | 83,14 | 88,900 | 90,000 | 80,100 | 85,060 | -2,1 % | 3 | 168 | 3 220 103,66 | 430 | 4 246 772,48 | 556 |
ALMN-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALMN-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALRS-12.24 | 20.12.2024 | 8601 | 8601,0 | 8601,0 | 8601,0 | 8601,0 | -0,58 % | 1 | 1 | 8 601 | 1 | 553 024 | 64 |
ALRS-6.24 | 21.06.2024 | 8077 | 8074,0 | 8134,0 | 8016,0 | 8108,0 | +0,62 % | 2 | 1 269 | 55 270 101 | 6 843 | 1 639 941 072 | 202 312 |
ALRS-9.24 | 20.09.2024 | 8414 | 8386,0 | 8452,0 | 8361,0 | 8443,0 | +0,21 % | 5 | 66 | 1 489 587 | 177 | 52 701 206 | 6 242 |
AMD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.24 | 20.06.2024 | 25,65 | 25,648 | 25,648 | 25,648 | 25,648 | - | 1 | 1 | 25 648 | 1 | 875 592 | 36 |
AMD-9.24 | 19.09.2024 | 28 | 27,999 | 27,999 | 27,999 | 27,999 | - | 1 | 1 | 27 999 | 1 | 346 780 | 14 |
ASTR-6.24 | 21.06.2024 | 631 | 635,00 | 640,00 | 625,00 | 631,00 | -1,1 % | 4 | 110 | 578 365 | 916 | 56 449 260 | 89 460 |
ASTR-9.24 | 20.09.2024 | 645 | 664,00 | 665,00 | 556,00 | 653,00 | -1,66 % | 28 | 118 | 1 531 146 | 2 373 | 6 591 382 | 10 094 |
AUDU-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 597 655,1 | 10 |
AUDU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 359 187,12 | 6 |
BAIDU-6.24 | 21.06.2024 | 101,85 | 102,72 | 105,00 | 99,620 | 102,82 | -1,14 % | 5 | 59 | 2 090 123,65 | 228 | 7 265 500,48 | 784 |
BAIDU-9.24 | 20.09.2024 | 107,97 | 108,00 | 108,50 | 106,00 | 108,00 | +0,92 % | 100 | 9 | 1 069 022,8 | 110 | 2 172 432,64 | 224 |
BANE-12.24 | 20.12.2024 | 2875 | 2960,0 | 3048,0 | 2813,0 | 2957,0 | -2,57 % | 1 | 13 | 80 507 | 28 | 1 904 308 | 644 |
BANE-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 228 512 | 74 |
BANE-6.24 | 21.06.2024 | 3098 | 3178,0 | 3178,0 | 3043,0 | 3095,0 | -1,87 % | 33 | 858 | 32 772 813 | 10 578 | 150 704 080 | 48 740 |
BANE-9.24 | 20.09.2024 | 2942 | 2984,0 | 2990,0 | 2922,0 | 2968,0 | -1,3 % | 1 | 67 | 397 196 | 135 | 6 781 398 | 2 298 |
BELU-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 471 960 | 76 |
BELU-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 243 998 | 38 |
BELU-6.24 | 21.06.2024 | 5762 | 5802,0 | 5872,0 | 5695,0 | 5872,0 | +1,1 % | 1 | 215 | 6 078 458 | 1 055 | 47 173 698 | 8 046 |
BELU-9.24 | 20.09.2024 | 6009 | 6035,0 | 6080,0 | 5926,0 | 6080,0 | +0,51 % | 4 | 55 | 624 971 | 104 | 5 239 980 | 860 |
BR-1.25 | 03.01.2025 | - | - | - | - | - | - | - | - | - | - | 6 648 661,36 | 88 |
BR-10.24 | 01.10.2024 | 82,42 | 82,550 | 83,000 | 81,900 | 82,640 | +0,14 % | 1 | 28 | 2 077 094,55 | 28 | 101 916 631,96 | 1 378 |
BR-11.24 | 01.11.2024 | 82,79 | 83,440 | 83,440 | 82,300 | 82,600 | -0,55 % | 1 | 4 | 298 080,49 | 4 | 70 629 517 | 950 |
BR-12.24 | 02.12.2024 | 83,02 | 83,020 | 83,020 | 83,020 | 83,020 | -0,5 % | 1 | 1 | 74 724,89 | 1 | 44 685 484,22 | 598 |
BR-2.25 | 03.02.2025 | 83,2 | 83,200 | 83,200 | 83,200 | 83,200 | -1,13 % | 1 | 1 | 74 886,91 | 1 | 8 096 534,28 | 108 |
BR-3.25 | 03.03.2025 | - | - | - | - | - | - | - | - | - | - | 8 358 351,1 | 110 |
BR-4.25 | 01.04.2025 | - | - | - | - | - | - | - | - | - | - | 8 425 676,6 | 110 |
BR-5.25 | 02.05.2025 | - | - | - | - | - | - | - | - | - | - | 2 151 018,24 | 28 |
BR-6.24 | 03.06.2024 | 82,33 | 82,260 | 83,080 | 81,480 | 81,680 | -0,79 % | 1 | 54 016 | 19 856 580 357,37 | 267 945 | 19 753 031 525,5 | 268 450 |
BR-7.24 | 01.07.2024 | 82,29 | 82,150 | 83,060 | 81,370 | 81,810 | -0,5 % | 1 | 11 179 | 2 450 706 169,16 | 33 086 | 4 438 831 131,6 | 60 222 |
BR-8.24 | 01.08.2024 | 82,23 | 82,180 | 83,010 | 81,500 | 81,900 | -0,49 % | 3 | 526 | 50 105 568,37 | 677 | 275 111 097,6 | 3 732 |
BR-9.24 | 02.09.2024 | 82,37 | 82,400 | 83,210 | 81,750 | 82,110 | -0,46 % | 1 | 213 | 21 277 485,29 | 287 | 155 497 845,28 | 2 104 |
BSPB-12.24 | 20.12.2024 | 3730 | 3870,0 | 3870,0 | 3601,0 | 3706,0 | -2,09 % | 3 | 16 | 205 138 | 55 | 1 460 164 | 394 |
BSPB-3.25 | 21.03.2025 | 4014 | 3880,0 | 4159,0 | 3691,0 | 3955,0 | +5,75 % | 2 | 31 | 268 971 | 67 | 1 630 284 | 412 |
BSPB-6.24 | 21.06.2024 | 3725 | 3700,0 | 3768,0 | 3672,0 | 3762,0 | +1,68 % | 2 | 613 | 25 667 396 | 6 890 | 179 429 468 | 47 746 |
BSPB-9.24 | 20.09.2024 | 3838 | 3820,0 | 3897,0 | 3778,0 | 3893,0 | +1,49 % | 1 | 141 | 4 071 725 | 1 061 | 37 107 072 | 9 544 |
BYN-6.24 | 20.06.2024 | 28,39 | 28,360 | 28,420 | 28,360 | 28,420 | - | 1 | 2 | 56 780 | 2 | - | - |
CBOM-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 111 958 | 14 |
CBOM-3.25 | 21.03.2025 | 8122 | 8122,0 | 8122,0 | 8122,0 | 8122,0 | +0,06 % | 9 | 1 | 73 098 | 9 | 1 200 384 | 144 |
CBOM-6.24 | 21.06.2024 | 7294 | 7294,0 | 7342,0 | 7272,0 | 7342,0 | +0,2 % | 1 | 9 | 386 592 | 53 | 4 463 936 | 608 |
CBOM-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 260 780 | 34 |
CHMF-6.24 | 21.06.2024 | 182429 | 182022 | 183489 | 181146 | 183112 | +0,56 % | 1 | 270 | 57 100 232 | 313 | 862 679 016 | 4 716 |
CHMF-9.24 | 20.09.2024 | 184352 | 183273 | 184808 | 182757 | 184164 | +0,5 % | 1 | 60 | 18 066 531 | 98 | 71 566 212 | 388 |
CNI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 4 913 024 | 524 |
CNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CNY-12.24 | 19.12.2024 | 13,19 | 13,188 | 13,207 | 13,179 | 13,182 | -0,1 % | 2 | 80 | 3 324 144 | 252 | 284 124 828 | 21 554 |
CNY-3.25 | 20.03.2025 | 13,53 | 13,530 | 13,547 | 13,522 | 13,522 | -0,04 % | 1 | 4 | 67 660 | 5 | 30 776 072 | 2 276 |
CNY-6.24 | 20.06.2024 | 12,51 | 12,526 | 12,543 | 12,482 | 12,482 | -0,35 % | 52 | 48 781 | 25 737 574 845 | 2 056 666 | 367 560 996 880 | 29 440 208 |
CNY-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 15 783 012 | 1 134 |
CNY-9.24 | 19.09.2024 | 12,82 | 12,815 | 12,838 | 12,787 | 12,787 | -0,2 % | 1 | 2 691 | 556 579 753 | 43 415 | 31 029 343 384 | 2 426 632 |
CNY-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 3 427 680 | 240 |
CNYRUBF | 01.01.2100 | 12,42 | 12,425 | 12,450 | 12,397 | 12,399 | -0,24 % | 14 | 3 453 | 1 729 386 741 | 139 240 | 43 824 941 580 | 3 537 122 |
Co-6.24 | 18.06.2024 | 10802,3 | 10928 | 11142 | 10559 | 10633 | -2,68 % | 1 | 23 | 2 333 512,78 | 24 | 13 353 367,14 | 138 |
Co-7.24 | 16.07.2024 | 11009,4 | 10961 | 11077 | 10960 | 11077 | -1,1 % | 1 | 12 | 1 189 127,99 | 12 | 4 985 115 | 50 |
Co-8.24 | 20.08.2024 | 11085,5 | 11586 | 11586 | 10586 | 10586 | - | 1 | 2 | 199 557,62 | 2 | 194 337,14 | 2 |
DAX-12.24 | 20.12.2024 | 14919 | 14974 | 14974 | 14810 | 14810 | -2,6 % | 1 | 2 | 43 668,14 | 3 | 1 826 398,98 | 126 |
DAX-3.25 | 21.03.2025 | 15121 | 15118 | 15123 | 15118 | 15123 | - | 1 | 2 | 29 504,63 | 2 | 263 425,5 | 18 |
DAX-6.24 | 21.06.2024 | 15511 | 15486 | 15589 | 15402 | 15492 | - | 1 | 166 | 10 533 113,17 | 696 | 539 003 322 | 35 640 |
DAX-9.24 | 20.09.2024 | 15141 | 15115 | 15193 | 15103 | 15161 | -0,26 % | 2 | 8 | 369 297,17 | 25 | 9 525 938,52 | 644 |
DJ30-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.24 | 21.06.2024 | 397,2 | 398,70 | 398,70 | 394,90 | 394,90 | -1,13 % | 1 | 43 | 29 387 629,41 | 822 | 30 496 992,24 | 858 |
DJ30-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ED-12.24 | 19.12.2024 | 1,08 | 1,0726 | 1,0794 | 1,0726 | 1,0794 | - | 1 | 2 | 193 697,86 | 2 | 1 748 789,28 | 18 |
ED-6.24 | 20.06.2024 | 1,08 | 1,0838 | 1,0858 | 1,0809 | 1,0824 | -0,07 % | 17 | 4 883 | 3 841 190 653,98 | 39 391 | 114 025 195 229,88 | 1 170 606 |
ED-9.24 | 19.09.2024 | 1,08 | 1,0790 | 1,0821 | 1,0764 | 1,0785 | -0,1 % | 1 | 796 | 172 078 552,55 | 1 771 | 11 094 387 597,6 | 114 288 |
EURRUBF | 01.01.2100 | 97,94 | 98,120 | 98,340 | 97,590 | 97,620 | -0,35 % | 2 | 927 | 314 091 590 | 3 207 | 4 675 235 200 | 47 902 |
Eu-12.24 | 19.12.2024 | 103454 | 103613 | 103655 | 103105 | 103105 | -0,24 % | 1 | 17 | 1 862 166 | 18 | 78 359 800 | 760 |
Eu-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 5 916 848 | 56 |
Eu-6.24 | 20.06.2024 | 98580 | 98788 | 98798 | 98221 | 98284 | -0,42 % | 20 | 17 417 | 5 674 106 389 | 57 557 | 154 904 422 404 | 1 576 122 |
Eu-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 1 729 424 | 16 |
Eu-9.24 | 19.09.2024 | 100695 | 100779 | 100906 | 100307 | 100384 | -0,41 % | 1 | 4 760 | 1 461 079 957 | 14 509 | 34 117 510 080 | 339 870 |
Eu-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.24 | 21.06.2024 | 12074 | 12211 | 12219 | 11926 | 12160 | -0,81 % | 1 | 434 | 14 850 623 | 1 230 | 136 696 400 | 11 260 |
FEES-9.24 | 20.09.2024 | 12707 | 12627 | 12771 | 12504 | 12706 | -0,84 % | 1 | 28 | 927 600 | 73 | 12 223 172 | 962 |
FLOT-12.24 | 20.12.2024 | 13932 | 13834 | 14100 | 13834 | 14100 | - | 1 | 5 | 83 590 | 6 | 1 945 800 | 138 |
FLOT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-6.24 | 21.06.2024 | 13229 | 13457 | 13530 | 12994 | 13463 | - | 2 | 846 | 32 743 009 | 2 475 | 264 332 542 | 19 634 |
FLOT-9.24 | 20.09.2024 | 13196 | 13106 | 13333 | 13042 | 13333 | +0,4 % | 1 | 55 | 1 227 216 | 93 | 28 625 904 | 2 152 |
FNI-6.24 | 20.06.2024 | 11000 | 10967 | 11032 | 10967 | 11032 | - | 100 | 2 | 2 199 900 | 200 | 4 669 386 | 426 |
FNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 22 334 | 2 |
GAZR-12.24 | 20.12.2024 | 15255 | 15521 | 15607 | 15000 | 15060 | -3,46 % | 1 | 166 | 5 781 698 | 379 | 54 155 760 | 3 596 |
GAZR-12.25 | 19.12.2025 | 17886 | 18505 | 18533 | 17109 | 17502 | -5,42 % | 1 | 43 | 1 216 236 | 68 | 5 262 880 | 296 |
GAZR-3.25 | 21.03.2025 | 15918 | 16208 | 16256 | 15601 | 15802 | -2,92 % | 1 | 56 | 1 989 704 | 125 | 16 181 248 | 1 024 |
GAZR-3.26 | 20.03.2026 | 18519 | 18800 | 18800 | 18400 | 18498 | -3,83 % | 1 | 5 | 92 596 | 5 | 2 552 586 | 138 |
GAZR-6.24 | 21.06.2024 | 13819 | 14161 | 14180 | 13616 | 13695 | -3,25 % | 9 | 52 769 | 3 479 743 561 | 251 754 | 7 290 209 864 | 532 988 |
GAZR-6.25 | 20.06.2025 | 17229 | 17136 | 17920 | 16109 | 16317 | -1,2 % | 1 | 39 | 1 912 419 | 111 | 7 244 748 | 444 |
GAZR-6.26 | 19.06.2026 | 19590 | 19800 | 19830 | 19100 | 19100 | -2,05 % | 1 | 8 | 333 026 | 17 | 5 385 636 | 282 |
GAZR-9.24 | 20.09.2024 | 14410 | 14710 | 14758 | 14200 | 14266 | -3,17 % | 5 | 4 737 | 153 202 876 | 10 632 | 648 734 348 | 45 538 |
GAZR-9.25 | 19.09.2025 | 17194 | 17841 | 17841 | 16600 | 16910 | -5,52 % | 4 | 66 | 1 650 595 | 96 | 7 948 640 | 470 |
GBPU-6.24 | 20.06.2024 | 1,27 | 1,2720 | 1,2754 | 1,2719 | 1,2719 | - | 1 | 4 | 13 974 049,93 | 122 | 32 741 726,16 | 286 |
GBPU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
GL-12.24 | 19.12.2024 | 7505,1 | 7599,0 | 7599,0 | 7470,1 | 7470,4 | -2,15 % | 3 | 48 | 765 520,4 | 102 | 39 398 889,6 | 5 274 |
GL-3.25 | 20.03.2025 | 7916 | 8024,9 | 8024,9 | 7828,7 | 7829,0 | -0,97 % | 1 | 7 | 63 328,2 | 8 | 8 408 346 | 1 074 |
GL-6.24 | 20.06.2024 | 6891,7 | 6984,7 | 6984,8 | 6845,3 | 6859,7 | -1,6 % | 18 | 2 930 | 199 501 217,8 | 28 948 | 1 287 076 606,2 | 187 782 |
GL-9.24 | 19.09.2024 | 7158,9 | 7251,3 | 7259,0 | 7115,7 | 7129,7 | -1,56 % | 2 | 645 | 17 275 291,4 | 2 413 | 158 272 329,6 | 22 176 |
GLDRUBF | 01.01.2100 | 6809,7 | 6880,0 | 6896,7 | 6757,9 | 6767,7 | -1,62 % | 1 | 4 161 | 242 964 914,6 | 35 679 | 3 958 993 870 | 585 910 |
GMKN-12.24 | 20.12.2024 | 1645 | 1622,0 | 1693,0 | 1600,0 | 1693,0 | +4,44 % | 3 | 309 | 2 551 930 | 1 551 | 8 092 334 | 4 814 |
GMKN-9.24 | 20.09.2024 | 1578 | 1536,0 | 1631,0 | 1521,0 | 1623,0 | +5,46 % | 3 | 4 188 | 197 840 357 | 125 395 | 520 823 520 | 321 496 |
GOLD-12.24 | 20.12.2024 | 2409,8 | 2430,0 | 2430,0 | 2390,3 | 2395,5 | -1,42 % | 4 | 253 | 68 540 978,39 | 316 | 557 510 257,68 | 2 586 |
GOLD-3.25 | 21.03.2025 | 2411,8 | 2444,4 | 2450,0 | 2380,1 | 2393,4 | -2,1 % | 6 | 116 | 30 174 724,52 | 139 | 183 712 343,36 | 854 |
GOLD-6.24 | 21.06.2024 | 2366,3 | 2392,1 | 2395,3 | 2344,0 | 2350,6 | -1,72 % | 4 | 61 068 | 55 221 645 718,87 | 259 254 | 94 452 345 034,42 | 446 542 |
GOLD-9.24 | 20.09.2024 | 2387,2 | 2411,5 | 2415,0 | 2364,8 | 2369,9 | -1,67 % | 1 | 4 330 | 1 855 830 295,68 | 8 625 | 16 471 849 937,4 | 77 220 |
HANG-12.24 | 20.12.2024 | 20942 | 21051 | 21200 | 20722 | 20750 | -1,21 % | 1 | 14 | 87 296,41 | 36 | 9 370 296 | 3 900 |
HANG-3.25 | 21.03.2025 | 21575 | 21715 | 21715 | 21391 | 21400 | -4,62 % | 1 | 7 | 17 487,3 | 7 | 535 228,56 | 216 |
HANG-6.24 | 21.06.2024 | 19157 | 19407 | 19522 | 18978 | 19049 | -1,85 % | 1 | 1 231 | 98 999 547,99 | 44 630 | 819 076 043,72 | 371 426 |
HANG-9.24 | 20.09.2024 | 19781 | 19925 | 20029 | 19552 | 19629 | -1,69 % | 1 | 292 | 4 557 988,9 | 1 990 | 60 218 070 | 26 500 |
HKD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 2 685 486 | 214 |
HKD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 847 110 | 66 |
HKD-6.24 | 20.06.2024 | 11,18 | 11,292 | 11,292 | 11,110 | 11,161 | -0,25 % | 100 | 250 | 9 435 620 | 844 | 84 935 210 | 7 610 |
HKD-9.24 | 19.09.2024 | 11,95 | 11,920 | 11,993 | 11,733 | 11,735 | -0,27 % | 1 | 12 | 788 612 | 66 | 6 970 590 | 594 |
HOME-12.24 | 18.12.2024 | - | - | - | - | - | - | - | - | - | - | 2 035 440 | 66 |
HOME-6.24 | 19.06.2024 | 29290 | 29290 | 29290 | 29290 | 29290 | -0,03 % | 1 | 1 | 29 290 | 1 | 50 788 860 | 1 734 |
HOME-9.24 | 18.09.2024 | - | - | - | - | - | - | - | - | - | - | 5 542 080 | 184 |
HYDR-6.24 | 21.06.2024 | 7316 | 7354,0 | 7357,0 | 7273,0 | 7334,0 | -0,5 % | 1 | 230 | 4 243 077 | 580 | 149 785 764 | 20 404 |
HYDR-9.24 | 20.09.2024 | 7308 | 7316,0 | 7344,0 | 7300,0 | 7320,0 | -0,2 % | 2 | 9 | 204 636 | 28 | 14 522 880 | 1 984 |
IMOEXF | 01.01.2100 | 3434 | 3447,0 | 3450,5 | 3412,0 | 3442,5 | -0,16 % | 2 | 2 804 | 395 248 690 | 11 510 | 2 907 822 090 | 84 542 |
INR-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 44 884 | 4 |
INR-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 4 464 080 | 410 |
INR-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 311 052 | 28 |
IRAO-6.24 | 21.06.2024 | 41222 | 41243 | 41383 | 41041 | 41289 | +0,15 % | 1 | 132 | 9 068 882 | 220 | 148 606 866 | 3 606 |
IRAO-9.24 | 20.09.2024 | 42997 | 43078 | 43078 | 42857 | 43070 | +0,12 % | 1 | 12 | 773 954 | 18 | 11 103 804 | 258 |
ISKJ-6.24 | 21.06.2024 | 1041 | 1055,0 | 1059,0 | 1037,0 | 1046,0 | -0,95 % | 1 | 45 | 556 918 | 535 | 8 859 620 | 8 470 |
ISKJ-9.24 | 20.09.2024 | 1097 | 1110,0 | 1111,0 | 1085,0 | 1088,0 | -2,94 % | 3 | 10 | 30 742 | 28 | 253 576 | 232 |
KMAZ-12.24 | 20.12.2024 | 1997 | 1986,0 | 2007,0 | 1986,0 | 2007,0 | - | 1 | 2 | 3 993 | 2 | 1 196 172 | 596 |
KMAZ-3.25 | 21.03.2025 | 2159 | 2159,0 | 2159,0 | 2159,0 | 2159,0 | -1,1 % | 1 | 1 | 2 159 | 1 | 416 196 | 198 |
KMAZ-6.24 | 21.06.2024 | 1810 | 1828,0 | 1835,0 | 1796,0 | 1809,0 | -0,93 % | 4 | 107 | 1 185 527 | 655 | 19 306 408 | 10 702 |
KMAZ-9.24 | 20.09.2024 | 1888 | 1897,0 | 1906,0 | 1870,0 | 1870,0 | -1,73 % | 1 | 11 | 28 321 | 15 | 3 702 600 | 1 980 |
KZT-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 2 695 440 | 132 |
KZT-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 878 064 | 44 |
LKOH-12.24 | 20.12.2024 | 83568 | 82600 | 83927 | 82502 | 83700 | -0,14 % | 1 | 11 | 919 251 | 11 | 18 294 778 | 218 |
LKOH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 193 794 | 14 |
LKOH-6.24 | 21.06.2024 | 79280 | 79475 | 79729 | 78893 | 79728 | +0,32 % | 1 | 2 118 | 386 408 928 | 4 874 | 3 458 634 592 | 43 448 |
LKOH-9.24 | 20.09.2024 | 82284 | 82539 | 82815 | 82000 | 82750 | +0,08 % | 1 | 115 | 10 038 665 | 122 | 203 686 560 | 2 464 |
MAGN-6.24 | 21.06.2024 | 58139 | 57794 | 58668 | 57570 | 58565 | +1,54 % | 2 | 736 | 78 778 508 | 1 355 | 670 719 720 | 11 470 |
MAGN-9.24 | 20.09.2024 | 59688 | 59415 | 60000 | 59013 | 60000 | +0,75 % | 1 | 10 | 775 946 | 13 | 10 875 592 | 182 |
MGNT-12.24 | 20.12.2024 | 8301 | 8301,0 | 8301,0 | 8301,0 | 8301,0 | - | 1 | 1 | 8 301 | 1 | 2 176 172 | 262 |
MGNT-6.24 | 21.06.2024 | 8213 | 8227,0 | 8288,0 | 8144,0 | 8197,0 | -0,38 % | 1 | 2 650 | 111 916 893 | 13 627 | 459 552 400 | 56 180 |
MGNT-9.24 | 20.09.2024 | 7991 | 8008,0 | 8099,0 | 7941,0 | 7983,0 | +0,06 % | 14 | 296 | 6 991 930 | 875 | 95 907 762 | 12 014 |
MIX-12.24 | 19.12.2024 | 352795 | 353250 | 355000 | 351200 | 355000 | +0,49 % | 1 | 26 | 9 172 675 | 26 | 96 424 000 | 272 |
MIX-3.25 | 20.03.2025 | 357800 | 357800 | 357800 | 357800 | 357800 | +0,15 % | 1 | 1 | 357 800 | 1 | 15 027 600 | 42 |
MIX-6.24 | 20.06.2024 | 341935 | 343350 | 344325 | 339800 | 343350 | -0,02 % | 1 | 18 053 | 10 747 694 650 | 31 432 | 110 598 838 000 | 322 070 |
MIX-9.24 | 19.09.2024 | 344169 | 346100 | 346800 | 342725 | 345950 | -0,11 % | 1 | 257 | 104 979 100 | 305 | 1 179 860 000 | 3 410 |
MMI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 625 030 | 70 |
MMI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 18 192 | 2 |
MOEX-6.24 | 21.06.2024 | 22579 | 22708 | 22758 | 22352 | 22679 | -0,24 % | 2 | 1 170 | 71 303 873 | 3 158 | 978 521 200 | 43 240 |
MOEX-9.24 | 20.09.2024 | 23524 | 23678 | 23679 | 23338 | 23554 | -0,55 % | 1 | 166 | 8 304 045 | 353 | 201 292 484 | 8 546 |
MTLR-6.24 | 21.06.2024 | 23922 | 24447 | 24505 | 23471 | 23916 | -2,58 % | 2 | 842 | 61 765 815 | 2 582 | 195 489 384 | 8 174 |
MTLR-9.24 | 20.09.2024 | 25001 | 25561 | 25595 | 24542 | 25049 | -2,01 % | 1 | 40 | 1 000 048 | 40 | 32 162 916 | 1 284 |
MTSI-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 3 664 636 | 122 |
MTSI-6.24 | 21.06.2024 | 30994 | 31095 | 31245 | 30788 | 31078 | -0,17 % | 1 | 860 | 58 671 653 | 1 893 | 546 635 952 | 17 544 |
MTSI-9.24 | 20.09.2024 | 29617 | 29675 | 29830 | 29428 | 29779 | -0,04 % | 2 | 36 | 1 421 613 | 48 | 39 727 854 | 1 334 |
MVID-12.24 | 20.12.2024 | 2091 | 2039,0 | 2120,0 | 2039,0 | 2110,0 | +1,25 % | 5 | 40 | 391 012 | 187 | 3 730 140 | 1 802 |
MVID-3.25 | 21.03.2025 | 2244 | 2230,0 | 2250,0 | 2230,0 | 2250,0 | +4,65 % | 4 | 15 | 159 328 | 71 | 909 000 | 404 |
MVID-6.24 | 21.06.2024 | 1850 | 1870,0 | 1875,0 | 1810,0 | 1830,0 | -2,24 % | 3 | 217 | 8 924 536 | 4 825 | 34 236 038 | 18 698 |
MVID-9.24 | 20.09.2024 | 1923 | 1947,0 | 1957,0 | 1894,0 | 1914,0 | -1,9 % | 10 | 34 | 221 123 | 115 | 2 909 280 | 1 520 |
MXI-12.24 | 19.12.2024 | 3531,25 | 3540,5 | 3548,9 | 3510,6 | 3548,9 | -0,03 % | 1 | 11 | 388 438 | 11 | 29 597 826 | 834 |
MXI-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 4 263 942 | 114 |
MXI-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 489 432 | 12 |
MXI-12.27 | 16.12.2027 | - | - | - | - | - | - | - | - | - | - | 614 866 | 14 |
MXI-3.25 | 20.03.2025 | 3602,98 | 3609,0 | 3609,0 | 3597,3 | 3609,0 | - | 1 | 5 | 180 149 | 5 | 9 455 580 | 262 |
MXI-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 3 355 924 | 88 |
MXI-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-6.24 | 20.06.2024 | 3421,21 | 3435,3 | 3444,7 | 3399,1 | 3435,0 | 0 % | 3 | 14 368 | 1 479 399 375,5 | 43 242 | 3 198 038 240 | 93 088 |
MXI-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 5 375 360 | 148 |
MXI-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 3 120 800 | 80 |
MXI-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-9.24 | 19.09.2024 | 3449,34 | 3465,1 | 3470,0 | 3427,9 | 3467,1 | +0,06 % | 1 | 672 | 31 664 914,5 | 918 | 196 787 547 | 5 682 |
MXI-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 6 686 498 | 182 |
MXI-9.26 | 17.09.2026 | - | - | - | - | - | - | - | - | - | - | 2 150 442 | 54 |
NASD-12.24 | 20.12.2024 | 19386 | 19253 | 19499 | 19156 | 19443 | +0,86 % | 1 | 240 | 11 045 428,51 | 633 | 212 908 163,16 | 12 166 |
NASD-3.25 | 21.03.2025 | 19478 | 19344 | 19523 | 19257 | 19451 | +0,34 % | 2 | 49 | 2 121 311,27 | 121 | 56 198 946,6 | 3 210 |
NASD-6.24 | 21.06.2024 | 18929 | 18875 | 19064 | 18755 | 18959 | +0,38 % | 3 | 8 687 | 1 445 740 466,01 | 84 844 | 13 073 416 039,48 | 766 274 |
NASD-9.24 | 20.09.2024 | 19252 | 19163 | 19378 | 19032 | 19276 | +0,58 % | 1 | 1 986 | 185 520 448,97 | 10 694 | 1 767 160 788,76 | 101 854 |
NG-10.24 | 29.10.2024 | 3,3 | 3,2050 | 3,4000 | 3,2050 | 3,3210 | +4,37 % | 1 | 214 | 8 889 417,92 | 299 | 62 533 561,92 | 2 092 |
NG-11.24 | 26.11.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
NG-5.24 | 29.05.2024 | 2,81 | 2,7630 | 2,9160 | 2,7350 | 2,8010 | +1,6 % | 1 | 332 840 | 110 293 266 165,97 | 4 354 774 | 26 064 612 721,28 | 1 034 954 |
NG-6.24 | 26.06.2024 | 3,03 | 2,9400 | 3,1490 | 2,9400 | 3,0510 | +3,81 % | 1 | 82 590 | 14 533 858 067,34 | 532 587 | 5 562 047 293,18 | 202 606 |
NG-7.24 | 29.07.2024 | 3,06 | 2,9740 | 3,1740 | 2,9740 | 3,0910 | +4,36 % | 1 | 9 011 | 569 220 642,35 | 20 659 | 853 621 410,74 | 30 682 |
NG-8.24 | 28.08.2024 | 3,05 | 2,9800 | 3,1500 | 2,9710 | 3,0810 | +4,16 % | 2 | 2 126 | 93 864 733,88 | 3 417 | 212 659 132,96 | 7 666 |
NG-9.24 | 26.09.2024 | 3,08 | 2,9780 | 3,1700 | 2,9780 | 3,1020 | +5,01 % | 1 | 788 | 32 168 650,89 | 1 163 | 99 453 070,34 | 3 562 |
NIKK-12.24 | 20.12.2024 | 41106 | 41199 | 41500 | 40150 | 40150 | +0,04 % | 1 | 5 | 18 928,29 | 8 | 821 163,18 | 354 |
NIKK-3.25 | 21.03.2025 | 40856 | 40856 | 40856 | 40856 | 40856 | - | 1 | 1 | 2 351,67 | 1 | 498 602,8 | 212 |
NIKK-6.24 | 21.06.2024 | 39941 | 39900 | 40547 | 39724 | 40286 | +1 % | 15 | 51 | 641 421,09 | 279 | 47 726 776,52 | 20 582 |
NIKK-9.24 | 20.09.2024 | 39615 | 39569 | 39799 | 39569 | 39799 | -3,4 % | 1 | 3 | 11 401,19 | 5 | 1 013 333,62 | 442 |
NLMK-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 812 852 | 74 |
NLMK-6.24 | 21.06.2024 | 23588 | 23454 | 23700 | 23404 | 23557 | +0,67 % | 1 | 2 037 | 452 657 179 | 19 188 | 1 299 290 100 | 55 050 |
NLMK-9.24 | 20.09.2024 | 24152 | 23992 | 24311 | 23972 | 24197 | +1,24 % | 3 | 52 | 1 835 560 | 76 | 19 357 600 | 800 |
NOTK-6.24 | 21.06.2024 | 118667 | 120585 | 120649 | 117132 | 118832 | -1,58 % | 1 | 883 | 145 485 943 | 1 226 | 946 906 188 | 7 972 |
NOTK-9.24 | 20.09.2024 | 123258 | 124853 | 124853 | 122243 | 123400 | -1,61 % | 1 | 25 | 3 451 226 | 28 | 52 359 760 | 424 |
Nl-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-7.24 | 16.07.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-8.24 | 20.08.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-6.24 | 20.06.2024 | 9258 | 9261,0 | 9294,0 | 9250,0 | 9294,0 | -0,56 % | 1 | 15 | 518 472 | 56 | 4 094 688 | 442 |
OGI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 113 684 | 118 |
OZON-6.24 | 21.06.2024 | 46927 | 46772 | 47350 | 46423 | 47195 | +0,91 % | 13 | 763 | 74 941 935 | 1 597 | 708 632 304 | 15 076 |
PHOR-6.24 | 21.06.2024 | 6301 | 6433,0 | 6452,0 | 6218,0 | 6260,0 | -2,75 % | 19 | 693 | 17 824 740 | 2 829 | 83 760 288 | 13 344 |
PHOR-9.24 | 20.09.2024 | 6464 | 6674,0 | 6674,0 | 6402,0 | 6420,0 | -3,31 % | 4 | 39 | 672 261 | 104 | 6 163 200 | 960 |
PIKK-6.24 | 21.06.2024 | 8546 | 8591,0 | 8748,0 | 8334,0 | 8701,0 | +1,24 % | 1 | 1 722 | 52 897 538 | 6 190 | 128 878 298 | 14 734 |
PIKK-9.24 | 20.09.2024 | 8874 | 8790,0 | 8984,0 | 8790,0 | 8872,0 | +0,93 % | 1 | 60 | 1 703 761 | 192 | 13 804 832 | 1 556 |
PLD-12.24 | 20.12.2024 | 1079,49 | 1086,0 | 1086,0 | 1068,3 | 1080,0 | -1,3 % | 1 | 8 | 777 300,99 | 8 | 27 012 993,12 | 278 |
PLD-6.24 | 21.06.2024 | 1009,6 | 1023,7 | 1032,0 | 991,08 | 998,28 | -2,46 % | 1 | 3 692 | 524 427 131,62 | 5 771 | 2 528 837 292,96 | 28 152 |
PLD-9.24 | 20.09.2024 | 1040,58 | 1054,6 | 1060,8 | 1026,4 | 1033,0 | -2,2 % | 1 | 357 | 41 684 502,45 | 445 | 299 389 997,2 | 3 220 |
PLT-12.24 | 20.12.2024 | 1106,2 | 1110,7 | 1110,7 | 1099,8 | 1099,8 | -2,38 % | 1 | 11 | 1 095 247,98 | 11 | 14 056 740,46 | 142 |
PLT-6.24 | 21.06.2024 | 1040,6 | 1048,5 | 1050,7 | 1032,0 | 1037,3 | -1,05 % | 1 | 1 902 | 359 205 907,95 | 3 835 | 1 421 273 068,96 | 15 208 |
PLT-9.24 | 20.09.2024 | 1059,5 | 1068,5 | 1070,0 | 1055,0 | 1058,9 | -0,86 % | 1 | 323 | 38 814 017,84 | 407 | 373 437 937,6 | 3 920 |
PLZL-6.24 | 21.06.2024 | 141053 | 142631 | 143242 | 138151 | 142711 | -0,02 % | 1 | 1 221 | 221 170 601 | 1 568 | 563 178 252 | 3 948 |
PLZL-9.24 | 20.09.2024 | 145087 | 145418 | 147796 | 141964 | 146965 | +0,45 % | 1 | 63 | 9 865 885 | 68 | 113 293 950 | 770 |
POLY-6.24 | 21.06.2024 | 2921 | 2971,0 | 2993,0 | 2876,0 | 2901,0 | -1,99 % | 1 | 642 | 10 820 687 | 3 704 | 112 617 000 | 38 700 |
POLY-9.24 | 20.09.2024 | 3026 | 3031,0 | 3071,0 | 2958,0 | 2958,0 | -1,07 % | 3 | 31 | 438 699 | 145 | 3 838 532 | 1 292 |
POSI-6.24 | 21.06.2024 | 3105 | 3092,0 | 3143,0 | 3067,0 | 3131,0 | +1,13 % | 1 | 480 | 22 401 899 | 7 214 | 130 575 224 | 41 704 |
POSI-9.24 | 20.09.2024 | 3310 | 3266,0 | 3350,0 | 3233,0 | 3318,0 | +3,08 % | 8 | 15 | 162 200 | 49 | 12 160 122 | 3 666 |
R2000-12.24 | 20.12.2024 | 209,4 | 209,40 | 209,40 | 209,40 | 209,40 | - | 3 | 1 | 56 543,22 | 3 | 113 086,44 | 6 |
R2000-3.25 | 21.03.2025 | 227,9 | 234,70 | 234,70 | 217,50 | 229,70 | +4,41 % | 2 | 3 | 82 051,58 | 4 | 833 944,86 | 42 |
R2000-6.24 | 21.06.2024 | 209,8 | 209,70 | 210,30 | 206,80 | 206,80 | -1,15 % | 30 | 30 | 29 794 023,42 | 1 578 | 60 039 649,28 | 3 224 |
R2000-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 38 145,52 | 2 |
RGBI-12.24 | 02.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
RGBI-6.24 | 03.06.2024 | 11021 | 11054 | 11078 | 10885 | 10990 | -0,89 % | 9 | 122 | 12 872 959 | 1 168 | 387 749 180 | 35 282 |
RGBI-9.24 | 02.09.2024 | 11210 | 11223 | 11236 | 11175 | 11175 | -0,56 % | 1 | 102 | 9 080 273 | 810 | 103 033 500 | 9 220 |
ROSN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 16 004 772 | 252 |
ROSN-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 929 712 | 14 |
ROSN-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 654 380 | 26 |
ROSN-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 903 588 | 14 |
ROSN-6.24 | 21.06.2024 | 60253 | 60454 | 60629 | 59888 | 60218 | -0,4 % | 1 | 2 033 | 205 584 633 | 3 412 | 2 859 037 860 | 47 460 |
ROSN-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 376 614 | 6 |
ROSN-6.26 | 19.06.2026 | 73050 | 74999 | 74999 | 71100 | 71100 | - | 1 | 2 | 146 099 | 2 | 1 990 156 | 28 |
ROSN-9.24 | 20.09.2024 | 60424 | 60873 | 61000 | 59944 | 60645 | -0,81 % | 1 | 60 | 5 075 591 | 84 | 69 741 750 | 1 150 |
ROSN-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 1 595 976 | 24 |
RTKM-6.24 | 21.06.2024 | 10687 | 10793 | 10828 | 10500 | 10643 | -0,92 % | 1 | 1 352 | 57 046 466 | 5 338 | 526 135 824 | 49 584 |
RTKM-9.24 | 20.09.2024 | 10634 | 10752 | 10763 | 10488 | 10596 | -1,65 % | 1 | 56 | 797 530 | 75 | 13 287 384 | 1 254 |
RTS-12.24 | 19.12.2024 | 116862 | 116400 | 118500 | 116120 | 117700 | +1,61 % | 1 | 70 | 15 567 528,15 | 74 | 73 223 284,54 | 346 |
RTS-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-3.25 | 20.03.2025 | 116893 | 116570 | 118260 | 116500 | 118260 | +2,47 % | 1 | 7 | 1 683 410,99 | 8 | 20 011 481,4 | 94 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 415 335,22 | 2 |
RTS-6.24 | 20.06.2024 | 118283 | 118720 | 119440 | 117510 | 119280 | +0,44 % | 1 | 29 966 | 13 448 606 541,07 | 63 160 | 16 343 468 591,84 | 76 184 |
RTS-6.25 | 19.06.2025 | 115877 | 114500 | 116200 | 114500 | 116200 | +1,68 % | 1 | 4 | 1 251 586,18 | 6 | 21 336 334,5 | 102 |
RTS-9.24 | 19.09.2024 | 116496 | 117030 | 117660 | 115800 | 117470 | +0,27 % | 1 | 334 | 80 530 587 | 384 | 1 250 503 294,58 | 5 914 |
RTS-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 413 679,06 | 2 |
RTSM-12.24 | 19.12.2024 | 1162 | 1162,0 | 1162,0 | 1162,0 | 1162,0 | - | 1 | 1 | 20 917,93 | 1 | 2 342 808,16 | 112 |
RTSM-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 740 588,34 | 34 |
RTSM-6.24 | 20.06.2024 | 1182,9 | 1187,5 | 1194,5 | 1175,0 | 1191,5 | +0,3 % | 1 | 2 012 | 147 185 212,3 | 6 912 | 320 539 305,24 | 14 938 |
RTSM-9.24 | 19.09.2024 | 1168,5 | 1170,0 | 1176,0 | 1160,0 | 1173,5 | +0,3 % | 1 | 52 | 1 283 122,33 | 61 | 13 646 717,7 | 646 |
RUAL-6.24 | 21.06.2024 | 4489 | 4444,0 | 4600,0 | 4394,0 | 4580,0 | +3,13 % | 1 | 1 554 | 47 140 282 | 10 501 | 209 552 312 | 45 674 |
RUAL-9.24 | 20.09.2024 | 4458 | 4595,0 | 4639,0 | 4261,0 | 4595,0 | -0,58 % | 1 | 295 | 6 370 075 | 1 429 | 22 591 464 | 4 872 |
RVI-6.24 | 20.06.2024 | 21,54 | 21,250 | 21,750 | 21,000 | 21,450 | - | 1 | 9 | 186 101,13 | 48 | 1 780 365,6 | 460 |
RVI-7.24 | 18.07.2024 | - | - | - | - | - | - | - | - | - | - | 123 851,52 | 32 |
SBPR-6.24 | 21.06.2024 | 32698 | 32740 | 32875 | 32551 | 32834 | +0,24 % | 1 | 1 453 | 125 300 776 | 3 832 | 763 731 122 | 23 254 |
SBPR-9.24 | 20.09.2024 | 31502 | 31500 | 31630 | 31332 | 31630 | +0,07 % | 2 | 113 | 5 134 120 | 163 | 52 615 612 | 1 666 |
SBRF-12.24 | 20.12.2024 | 32595 | 32779 | 32797 | 32524 | 32610 | -0,37 % | 5 | 159 | 9 159 304 | 281 | 173 865 856 | 5 332 |
SBRF-3.25 | 21.03.2025 | 34178 | 34179 | 34421 | 34018 | 34187 | +0,11 % | 1 | 19 | 1 606 368 | 47 | 87 308 490 | 2 554 |
SBRF-6.24 | 21.06.2024 | 32675 | 32708 | 32826 | 32527 | 32789 | +0,2 % | 2 | 28 325 | 3 857 253 100 | 118 050 | 22 270 963 640 | 678 910 |
SBRF-9.24 | 20.09.2024 | 31457 | 31414 | 31601 | 31256 | 31519 | +0,32 % | 1 | 1 449 | 164 047 099 | 5 215 | 4 920 342 980 | 156 028 |
SGZH-12.24 | 20.12.2024 | 3625 | 3763,0 | 3839,0 | 3055,0 | 3839,0 | -0,16 % | 1 | 5 | 18 124 | 5 | 2 226 214 | 586 |
SGZH-3.25 | 21.03.2025 | 3832 | 3832,0 | 3832,0 | 3832,0 | 3832,0 | - | 3 | 1 | 11 496 | 3 | 571 500 | 150 |
SGZH-6.24 | 21.06.2024 | 3515 | 3590,0 | 3596,0 | 3456,0 | 3489,0 | -2,81 % | 1 | 862 | 27 743 758 | 7 894 | 92 855 160 | 26 568 |
SGZH-9.24 | 20.09.2024 | 3526 | 3601,0 | 3639,0 | 3497,0 | 3506,0 | -3,66 % | 1 | 80 | 1 385 846 | 393 | 7 276 864 | 2 072 |
SIBN-6.24 | 21.06.2024 | 7573 | 7604,0 | 7638,0 | 7504,0 | 7559,0 | -0,58 % | 3 | 356 | 15 646 844 | 2 066 | 276 467 670 | 36 594 |
SIBN-9.24 | 20.09.2024 | 7668 | 7666,0 | 7737,0 | 7665,0 | 7737,0 | +0,99 % | 1 | 9 | 383 397 | 50 | 14 313 450 | 1 850 |
SILV-12.24 | 20.12.2024 | 32,08 | 32,680 | 32,680 | 31,650 | 31,930 | -2,38 % | 5 | 297 | 19 690 485,8 | 682 | 144 100 605,1 | 5 014 |
SILV-3.25 | 21.03.2025 | 32,83 | 33,620 | 33,630 | 32,000 | 32,780 | -1,8 % | 1 | 155 | 7 150 205,35 | 242 | 54 735 122,88 | 1 854 |
SILV-6.24 | 21.06.2024 | 30,95 | 31,610 | 31,730 | 30,480 | 30,660 | -3,07 % | 26 | 47 062 | 15 559 754 155,89 | 558 582 | 16 679 596 713,9 | 603 818 |
SILV-9.24 | 20.09.2024 | 31,4 | 32,050 | 32,140 | 31,000 | 31,180 | -2,74 % | 1 | 8 578 | 839 196 460,77 | 29 676 | 2 400 858 208,42 | 85 438 |
SMLT-6.24 | 21.06.2024 | 3653 | 3684,0 | 3710,0 | 3565,0 | 3639,0 | -1,65 % | 42 | 1 319 | 38 028 057 | 10 410 | 419 099 340 | 116 094 |
SMLT-9.24 | 20.09.2024 | 3835 | 3844,0 | 3878,0 | 3761,0 | 3781,0 | -1,15 % | 24 | 131 | 2 508 066 | 654 | 21 060 170 | 5 570 |
SNGP-6.24 | 21.06.2024 | 72400 | 72460 | 72760 | 72251 | 72291 | -0,16 % | 14 | 434 | 65 883 631 | 910 | 3 982 786 458 | 55 074 |
SNGP-9.24 | 20.09.2024 | 64023 | 64158 | 64298 | 63849 | 63960 | -0,23 % | 1 | 59 | 4 161 515 | 65 | 150 585 380 | 2 354 |
SNGR-6.24 | 21.06.2024 | 33467 | 33547 | 33932 | 33100 | 33417 | -0,17 % | 1 | 1 373 | 119 578 846 | 3 573 | 742 902 200 | 22 300 |
SNGR-9.24 | 20.09.2024 | 34438 | 34435 | 34854 | 33999 | 34127 | -1,24 % | 1 | 90 | 6 784 250 | 197 | 89 071 470 | 2 610 |
SOFL-6.24 | 21.06.2024 | 1812 | 1831,0 | 1837,0 | 1792,0 | 1801,0 | -1,91 % | 1 | 141 | 798 902 | 441 | 27 986 400 | 15 548 |
SOFL-9.24 | 20.09.2024 | 1860 | 1920,0 | 1920,0 | 1840,0 | 1854,0 | -3,44 % | 5 | 4 | 14 879 | 8 | 6 365 796 | 3 428 |
SPBE-6.24 | 21.06.2024 | 1196 | 1210,0 | 1242,0 | 1190,0 | 1242,0 | -4,9 % | 1 | 5 | 27 512 | 23 | 1 398 940 | 1 130 |
SPBE-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 228 556 | 986 |
SPYF-12.24 | 20.12.2024 | 544,31 | 542,10 | 546,00 | 541,75 | 545,40 | +0,61 % | 1 | 154 | 33 657 828,11 | 687 | 649 355 376,88 | 13 228 |
SPYF-3.25 | 21.03.2025 | 544,55 | 543,66 | 546,22 | 543,45 | 544,72 | +0,03 % | 1 | 22 | 1 274 371,08 | 26 | 70 798 107,04 | 1 444 |
SPYF-6.24 | 21.06.2024 | 535,05 | 534,82 | 538,20 | 531,62 | 535,00 | 0 % | 2 | 12 934 | 3 135 944 413,23 | 65 117 | 34 480 220 441,2 | 716 090 |
SPYF-9.24 | 20.09.2024 | 541,59 | 541,12 | 544,50 | 538,00 | 541,53 | +0,06 % | 1 | 1 562 | 169 742 343,27 | 3 482 | 2 748 313 340,04 | 56 388 |
STOX-12.24 | 20.12.2024 | 5118,9 | 5100,0 | 5178,0 | 5100,0 | 5178,0 | +1,53 % | 1 | 3 | 54 934,08 | 11 | 1 655 022,4 | 328 |
STOX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 693 811,8 | 134 |
STOX-6.24 | 21.06.2024 | 5153,8 | 5142,0 | 5178,5 | 5138,9 | 5161,1 | +0,38 % | 20 | 24 | 447 498,4 | 89 | 38 629 824,24 | 7 672 |
STOX-9.24 | 20.09.2024 | 5146,5 | 5194,6 | 5194,6 | 5000,1 | 5000,1 | - | 1 | 4 | 25 104,83 | 5 | 2 354 026,96 | 466 |
SUGAR-10.24 | 15.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-11.24 | 15.11.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-6.24 | 14.06.2024 | - | - | - | - | - | - | - | - | - | - | 61 850 | 10 |
SUGAR-7.24 | 15.07.2024 | 62490 | 61910 | 63060 | 61910 | 62040 | -0,5 % | 1 | 4 | 24 996 | 4 | 3 307 976 | 532 |
SUGAR-8.24 | 15.08.2024 | 62913 | 62490 | 63760 | 62490 | 62490 | +0,55 % | 1 | 3 | 18 874 | 3 | 137 478 | 22 |
SUGAR-9.24 | 13.09.2024 | - | - | - | - | - | - | - | - | - | - | 758 880 | 120 |
SUGR-10.24 | 01.10.2024 | - | - | - | - | - | - | - | - | - | - | 3 006 669,12 | 78 |
SUGR-7.24 | 01.07.2024 | 37,42 | 37,500 | 37,650 | 36,760 | 37,050 | -1,02 % | 1 | 16 | 684 357,28 | 18 | 12 651 394,56 | 336 |
SVCB-6.24 | 21.06.2024 | 1896 | 1875,0 | 1949,0 | 1875,0 | 1889,0 | -0,68 % | 2 | 57 | 2 688 101 | 1 418 | 10 166 598 | 5 382 |
SVCB-9.24 | 20.09.2024 | 1915 | 1939,0 | 1957,0 | 1890,0 | 1909,0 | -1,75 % | 1 | 111 | 827 469 | 432 | 34 482 084 | 18 044 |
Si-12.24 | 19.12.2024 | 96081 | 95933 | 96276 | 95730 | 95885 | -0,12 % | 1 | 1 221 | 446 108 840 | 4 643 | 6 144 886 110 | 64 086 |
Si-12.25 | 18.12.2025 | 105548 | 105498 | 105954 | 105400 | 105954 | +0,48 % | 1 | 5 | 527 742 | 5 | 12 870 756 | 122 |
Si-3.25 | 20.03.2025 | 96899 | 96850 | 97109 | 96758 | 96943 | +0,1 % | 4 | 137 | 66 182 181 | 683 | 7 310 008 452 | 75 406 |
Si-3.26 | 19.03.2026 | 108479 | 108599 | 108599 | 108300 | 108300 | - | 2 | 4 | 542 397 | 5 | 2 599 200 | 24 |
Si-6.24 | 20.06.2024 | 90982 | 91079 | 91234 | 90688 | 90764 | -0,35 % | 13 | 95 344 | 39 531 555 074 | 434 496 | 593 302 856 460 | 6 536 260 |
Si-6.25 | 19.06.2025 | 99711 | 99711 | 99711 | 99710 | 99710 | -0,05 % | 1 | 2 | 199 421 | 2 | 73 785 400 | 740 |
Si-9.24 | 19.09.2024 | 93172 | 93242 | 93430 | 92937 | 92975 | -0,25 % | 1 | 10 143 | 3 256 349 117 | 34 949 | 78 199 616 034 | 841 046 |
Si-9.25 | 18.09.2025 | 103133 | 103313 | 103313 | 103002 | 103085 | -0,03 % | 1 | 3 | 309 400 | 3 | 79 519 860 | 772 |
TATN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 152 380 | 2 |
TATN-6.24 | 21.06.2024 | 75259 | 75550 | 75900 | 74706 | 75402 | -0,13 % | 2 | 1 055 | 161 431 152 | 2 145 | 555 694 814 | 7 382 |
TATN-9.24 | 20.09.2024 | 76268 | 76566 | 76566 | 75749 | 76233 | -0,49 % | 1 | 34 | 3 432 066 | 45 | 109 927 986 | 1 442 |
TCSI-6.24 | 21.06.2024 | 29535 | 29523 | 30050 | 29130 | 29805 | +0,96 % | 7 | 9 087 | 749 675 266 | 25 376 | 4 249 754 554 | 142 118 |
TCSI-9.24 | 20.09.2024 | 31071 | 31287 | 31600 | 30780 | 31513 | +0,84 % | 1 | 643 | 33 556 642 | 1 080 | 359 677 968 | 11 414 |
TRNF-6.24 | 21.06.2024 | 1721 | 1729,0 | 1738,0 | 1706,0 | 1723,0 | -0,4 % | 1 | 1 160 | 29 202 176 | 16 964 | 625 722 240 | 363 792 |
TRNF-9.24 | 20.09.2024 | 1629 | 1629,0 | 1650,0 | 1617,0 | 1634,0 | -0,49 % | 1 | 144 | 1 036 224 | 636 | 76 549 632 | 46 848 |
TRY-12.24 | 19.12.2024 | 2,64 | 2,7470 | 2,7490 | 2,5550 | 2,6750 | +1,02 % | 1 | 37 | 303 900 | 115 | 5 697 780 | 2 134 |
TRY-3.25 | 20.03.2025 | 2,6 | 2,4890 | 2,6480 | 2,4890 | 2,6360 | - | 1 | 9 | 23 356 | 9 | 846 538 | 322 |
TRY-6.24 | 20.06.2024 | 2,78 | 2,7810 | 2,7980 | 2,7600 | 2,7600 | -1,39 % | 2 | 23 | 347 891 | 125 | 37 002 922 | 13 402 |
TRY-9.24 | 19.09.2024 | 2,74 | 2,7400 | 2,7690 | 2,7400 | 2,7450 | +0,15 % | 1 | 12 | 1 663 493 | 607 | 26 888 832 | 9 792 |
UCAD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 541 926,84 | 6 |
UCAD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 56 707 440,3 | 630 |
UCHF-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 434 348 | 16 |
UCNY-12.24 | 19.12.2024 | 7,49 | 7,4900 | 7,4900 | 7,4900 | 7,4900 | - | 1 | 1 | 92 796,61 | 1 | 1 803 153,2 | 20 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.24 | 20.06.2024 | 7,27 | 7,2640 | 7,2700 | 7,2590 | 7,2690 | +0,06 % | 5 | 236 | 137 636 792,38 | 1 529 | 8 749 188 132,5 | 97 150 |
UCNY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 260 299,32 | 14 |
UJPY-6.24 | 20.06.2024 | 155,91 | 155,44 | 156,00 | 155,44 | 156,00 | +0,38 % | 2 | 30 | 7 268 890,59 | 81 | 520 416 580,32 | 5 796 |
UJPY-9.24 | 19.09.2024 | 153,49 | 153,47 | 153,50 | 153,47 | 153,50 | +0,1 % | 2 | 2 | 265 032,73 | 3 | 7 774 800 | 88 |
UKZT-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 3 095 666,34 | 34 |
USDRUBF | 01.01.2100 | 90,3 | 90,290 | 90,500 | 90,090 | 90,100 | -0,14 % | 10 | 4 604 | 2 860 138 500 | 31 673 | 38 815 912 400 | 431 240 |
UTRY-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UTRY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | 6807 | 6885,0 | 6998,0 | 6320,0 | 6998,0 | +1,64 % | 1 | 8 | 88 494 | 13 | 2 752 484 | 394 |
VKCO-3.25 | 21.03.2025 | 6848 | 6848,0 | 6848,0 | 6848,0 | 6848,0 | - | 1 | 1 | 6 848 | 1 | 279 480 | 40 |
VKCO-6.24 | 21.06.2024 | 6191 | 6126,0 | 6253,0 | 6100,0 | 6193,0 | +1,52 % | 3 | 1 611 | 53 018 392 | 8 564 | 427 717 166 | 68 798 |
VKCO-9.24 | 20.09.2024 | 6454 | 6403,0 | 6506,0 | 6375,0 | 6484,0 | +1,46 % | 1 | 349 | 4 580 092 | 710 | 57 049 416 | 8 808 |
VTBR-6.24 | 21.06.2024 | 2285 | 2284,0 | 2307,0 | 2261,0 | 2292,0 | +0,35 % | 1 | 9 201 | 413 889 242 | 181 120 | 3 377 983 396 | 1 473 172 |
VTBR-9.24 | 20.09.2024 | 2378 | 2386,0 | 2401,0 | 2364,0 | 2387,0 | -0,21 % | 1 | 334 | 8 718 212 | 3 666 | 274 649 240 | 114 916 |
WHEAT-1.25 | 31.01.2025 | - | - | - | - | - | - | - | - | - | - | 1 011 420 | 54 |
WHEAT-10.24 | 31.10.2024 | 18295 | 18290 | 18300 | 18290 | 18300 | +0,72 % | 1 | 2 | 36 590 | 2 | 4 026 000 | 220 |
WHEAT-11.24 | 29.11.2024 | 18003 | 18010 | 18010 | 18000 | 18000 | - | 2 | 2 | 54 010 | 3 | 1 620 000 | 90 |
WHEAT-12.24 | 30.12.2024 | 18204 | 18020 | 18390 | 18010 | 18250 | -0,16 % | 7 | 8 | 291 270 | 16 | 9 369 600 | 512 |
WHEAT-2.25 | 28.02.2025 | 18057 | 18050 | 18060 | 18050 | 18060 | +0,61 % | 1 | 3 | 54 170 | 3 | 1 083 600 | 60 |
WHEAT-3.25 | 31.03.2025 | 18713 | 18720 | 18720 | 18710 | 18710 | -0,05 % | 1 | 3 | 56 140 | 3 | 7 858 200 | 420 |
WHEAT-4.25 | 30.04.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-5.24 | 31.05.2024 | 17197 | 16980 | 17450 | 16840 | 17300 | +2,85 % | 5 | 239 | 16 956 290 | 986 | 88 506 800 | 5 116 |
WHEAT-6.24 | 28.06.2024 | 17764 | 17880 | 17920 | 17480 | 17920 | +0,62 % | 1 | 109 | 6 928 140 | 390 | 136 531 680 | 7 636 |
WHEAT-7.24 | 31.07.2024 | 17757 | 17960 | 17960 | 17610 | 17870 | +1,53 % | 1 | 27 | 479 430 | 27 | 21 837 140 | 1 222 |
WHEAT-8.24 | 30.08.2024 | 18261 | 18050 | 18580 | 18050 | 18120 | +0,33 % | 1 | 11 | 200 870 | 11 | 6 523 200 | 360 |
WHEAT-9.24 | 30.09.2024 | 18282 | 18370 | 18370 | 18220 | 18220 | +0,06 % | 1 | 6 | 164 540 | 9 | 12 681 120 | 696 |
WUSH-12.24 | 20.12.2024 | 3362 | 3350,0 | 3373,0 | 3350,0 | 3373,0 | - | 1 | 2 | 6 723 | 2 | 1 266 300 | 378 |
WUSH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 495 086 | 146 |
WUSH-6.24 | 21.06.2024 | 3157 | 3143,0 | 3175,0 | 3127,0 | 3142,0 | +0,1 % | 1 | 225 | 7 415 742 | 2 349 | 47 098 580 | 14 990 |
WUSH-9.24 | 20.09.2024 | 3257 | 3271,0 | 3271,0 | 3232,0 | 3258,0 | +0,31 % | 1 | 13 | 74 887 | 23 | 3 199 356 | 982 |
YNDF-6.24 | 24.05.2024 | 42424 | 42451 | 43480 | 41900 | 42600 | +0,23 % | 1 | 875 | 138 387 405 | 3 262 | 307 014 058 | 7 202 |
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.