Архив итогов торгов по рынку
<<Предыдущий день | ||||||||||
| ||||||||||
|
Значения коэффициентов корреляции, "бета", "дельта" и теоретические цены опционов
Код контракта | Дата исполнения | Средне- взвешенная цена за лот | Цена первой сделки | Макс. цена сделки | Мин. цена сделки | Цена последней сделки | Изменение | Объем последней сделки, контр. | Число сделок | Объем торгов | Объем открытых позиций | ||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
руб. | контр. | руб. | кол-во | ||||||||||
AED-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 353 200 | 50 |
AED-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AED-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 759 540 | 30 |
AED-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 261 770 | 10 |
AFKS-6.24 | 21.06.2024 | 25994 | 26153 | 26309 | 25752 | 26257 | +0,36 % | 1 | 529 | 35 637 995 | 1 371 | 300 913 704 | 11 466 |
AFKS-9.24 | 20.09.2024 | 26686 | 26703 | 26914 | 26401 | 26914 | +0,79 % | 1 | 20 | 1 547 785 | 58 | 45 592 316 | 1 694 |
AFLT-12.24 | 20.12.2024 | 5807 | 5750,0 | 5924,0 | 5750,0 | 5771,0 | +0,45 % | 10 | 35 | 290 325 | 50 | 18 305 612 | 3 172 |
AFLT-6.24 | 21.06.2024 | 5305 | 5333,0 | 5370,0 | 5254,0 | 5274,0 | -1,09 % | 1 | 2 271 | 105 323 509 | 19 855 | 227 448 000 | 43 200 |
AFLT-9.24 | 20.09.2024 | 5499 | 5514,0 | 5534,0 | 5440,0 | 5440,0 | -1,24 % | 1 | 102 | 1 363 705 | 248 | 23 859 840 | 4 386 |
ALMN-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALMN-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALRS-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 480 356 | 58 |
ALRS-6.24 | 21.06.2024 | 7729 | 7745,0 | 7790,0 | 7667,0 | 7786,0 | +0,53 % | 2 | 2 994 | 103 365 523 | 13 373 | 1 449 959 836 | 186 514 |
ALRS-9.24 | 20.09.2024 | 7880 | 7867,0 | 7912,0 | 7867,0 | 7912,0 | -0,02 % | 1 | 21 | 480 738 | 61 | 33 311 520 | 4 206 |
AMD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.24 | 20.06.2024 | 25,1 | 25,099 | 25,099 | 25,099 | 25,099 | - | 1 | 1 | 25 099 | 1 | 972 880 | 40 |
AMD-9.24 | 19.09.2024 | 22,53 | 22,530 | 22,530 | 22,530 | 22,530 | - | 6 | 1 | 135 180 | 6 | 345 170 | 14 |
ASTR-6.24 | 21.06.2024 | 640 | 645,00 | 651,00 | 633,00 | 638,00 | -1,24 % | 2 | 151 | 2 276 844 | 3 559 | 67 590 996 | 105 942 |
ASTR-9.24 | 20.09.2024 | 674 | 676,00 | 682,00 | 671,00 | 674,00 | -0,59 % | 1 | 20 | 23 600 | 35 | 5 086 004 | 7 546 |
AUDU-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 724 542 | 12 |
AUDU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 490 563,76 | 8 |
BANE-12.24 | 20.12.2024 | 3189 | 3189,0 | 3189,0 | 3189,0 | 3189,0 | +1,24 % | 1 | 1 | 3 189 | 1 | 1 418 154 | 426 |
BANE-3.25 | 21.03.2025 | 3096 | 3096,0 | 3096,0 | 3096,0 | 3096,0 | - | 1 | 1 | 3 096 | 1 | 123 994 | 38 |
BANE-6.24 | 21.06.2024 | 3374 | 3361,0 | 3395,0 | 3343,0 | 3381,0 | +0,74 % | 6 | 236 | 8 047 742 | 2 385 | 181 602 000 | 53 808 |
BANE-9.24 | 20.09.2024 | 3163 | 3162,0 | 3164,0 | 3162,0 | 3164,0 | +1,25 % | 1 | 2 | 6 326 | 2 | 6 120 204 | 1 938 |
BELU-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 356 468 | 58 |
BELU-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 245 062 | 38 |
BELU-6.24 | 21.06.2024 | 5887 | 5909,0 | 5981,0 | 5818,0 | 5862,0 | -0,76 % | 1 | 324 | 12 722 469 | 2 161 | 45 691 888 | 7 832 |
BELU-9.24 | 20.09.2024 | 6142 | 6168,0 | 6169,0 | 6089,0 | 6089,0 | -1,28 % | 1 | 3 | 18 426 | 3 | 1 691 908 | 278 |
BR-1.25 | 03.01.2025 | - | - | - | - | - | - | - | - | - | - | 6 800 919,72 | 84 |
BR-10.24 | 01.10.2024 | 88,18 | 87,930 | 88,890 | 87,930 | 88,100 | +1,28 % | 1 | 5 | 407 171,59 | 5 | 77 780 580,64 | 956 |
BR-11.24 | 01.11.2024 | 86,84 | 86,840 | 86,840 | 86,840 | 86,840 | -1,41 % | 1 | 1 | 80 196,83 | 1 | 51 325 971,2 | 640 |
BR-12.24 | 02.12.2024 | 88,33 | 88,330 | 88,330 | 88,330 | 88,330 | -0,36 % | 4 | 1 | 326 291,36 | 4 | 10 930 760,56 | 134 |
BR-2.25 | 03.02.2025 | 90,94 | 90,930 | 90,940 | 90,930 | 90,940 | - | 1 | 2 | 167 957,13 | 2 | 6 382 721,68 | 76 |
BR-3.25 | 03.03.2025 | - | - | - | - | - | - | - | - | - | - | 2 644 315,84 | 32 |
BR-4.25 | 01.04.2025 | 90,21 | 90,210 | 90,210 | 90,210 | 90,210 | - | 3 | 1 | 249 927,09 | 3 | 5 165 159,86 | 62 |
BR-5.24 | 02.05.2024 | 89,42 | 89,450 | 89,660 | 89,170 | 89,220 | -0,25 % | 5 | 8 717 | 2 692 435 106,54 | 32 606 | 9 602 789 559,6 | 116 520 |
BR-5.25 | 02.05.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
BR-6.24 | 03.06.2024 | 88,43 | 88,480 | 88,680 | 88,280 | 88,350 | -0,15 % | 1 | 4 565 | 910 952 875,67 | 11 155 | 8 072 252 808,2 | 98 924 |
BR-7.24 | 01.07.2024 | 87,88 | 87,820 | 88,070 | 87,570 | 87,750 | -0,03 % | 1 | 221 | 26 619 131,2 | 328 | 360 777 658,92 | 4 452 |
BR-8.24 | 01.08.2024 | 87,99 | 87,900 | 88,380 | 87,630 | 87,940 | -0,01 % | 2 | 33 | 3 900 341,88 | 48 | 126 529 355,44 | 1 558 |
BR-9.24 | 02.09.2024 | 88,23 | 87,670 | 88,870 | 87,640 | 87,830 | -0,1 % | 1 | 14 | 2 037 021,57 | 25 | 103 011 084,3 | 1 270 |
BSPB-12.24 | 20.12.2024 | 3098 | 3057,0 | 3120,0 | 3057,0 | 3110,0 | +0,32 % | 1 | 8 | 37 172 | 12 | 1 903 320 | 612 |
BSPB-3.25 | 21.03.2025 | 3150 | 3150,0 | 3150,0 | 3150,0 | 3150,0 | -3,58 % | 1 | 3 | 9 450 | 3 | 100 800 | 32 |
BSPB-6.24 | 21.06.2024 | 3208 | 3215,0 | 3221,0 | 3201,0 | 3211,0 | -0,28 % | 5 | 139 | 3 898 203 | 1 215 | 81 513 468 | 25 362 |
BSPB-9.24 | 20.09.2024 | 3239 | 3240,0 | 3240,0 | 3238,0 | 3240,0 | -0,18 % | 1 | 4 | 12 957 | 4 | 5 857 920 | 1 808 |
BYN-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.24 | 20.12.2024 | 8273 | 8872,0 | 8875,0 | 7198,0 | 7198,0 | - | 2 | 5 | 74 457 | 9 | 115 024 | 14 |
CBOM-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 68 128 | 8 |
CBOM-6.24 | 21.06.2024 | 7587 | 7644,0 | 7644,0 | 7578,0 | 7578,0 | -0,56 % | 3 | 6 | 128 987 | 17 | 2 591 676 | 342 |
CBOM-9.24 | 20.09.2024 | 7177 | 7019,0 | 7966,0 | 7019,0 | 7966,0 | - | 1 | 2 | 43 061 | 6 | 333 060 | 42 |
CHMF-6.24 | 21.06.2024 | 172607 | 171751 | 173505 | 171350 | 173500 | +1,08 % | 2 | 129 | 23 474 572 | 136 | 310 634 364 | 1 796 |
CHMF-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 63 393 440 | 362 |
CNI-6.24 | 20.06.2024 | 9755 | 9755,0 | 9755,0 | 9755,0 | 9755,0 | +0,24 % | 4 | 1 | 39 020 | 4 | 174 618 | 18 |
CNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CNY-12.24 | 19.12.2024 | 13,44 | 13,424 | 13,486 | 13,404 | 13,482 | +0,52 % | 6 | 67 | 5 846 008 | 435 | 243 808 488 | 18 084 |
CNY-3.25 | 20.03.2025 | 13,79 | 13,716 | 13,825 | 13,716 | 13,825 | +0,91 % | 1 | 11 | 193 000 | 14 | 25 797 450 | 1 866 |
CNY-6.24 | 20.06.2024 | 12,78 | 12,737 | 12,854 | 12,700 | 12,852 | +0,9 % | 1 | 37 920 | 22 524 360 407 | 1 762 472 | 400 734 763 458 | 31 183 158 |
CNY-6.25 | 19.06.2025 | 14,24 | 14,050 | 14,822 | 14,000 | 14,111 | +0,8 % | 1 | 60 | 2 905 549 | 204 | 11 204 134 | 794 |
CNY-9.24 | 19.09.2024 | 13,11 | 13,021 | 13,157 | 13,005 | 13,155 | +0,85 % | 1 | 1 214 | 131 183 799 | 10 008 | 3 585 610 500 | 272 670 |
CNY-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 2 637 180 | 182 |
CNYRUBF | 01.01.2100 | 12,6 | 12,563 | 12,676 | 12,543 | 12,676 | +0,9 % | 3 | 6 395 | 4 745 949 205 | 376 737 | 47 045 864 940 | 3 714 636 |
Co-5.24 | 14.05.2024 | - | - | - | - | - | - | - | - | - | - | 3 805 012,8 | 40 |
Co-6.24 | 18.06.2024 | 10320,3 | 10496 | 10496 | 10159 | 10465 | +2,09 % | 1 | 4 | 381 230,86 | 4 | 10 012 128,88 | 104 |
Co-7.24 | 16.07.2024 | 10676,5 | 10677 | 10677 | 10677 | 10677 | - | 1 | 1 | 98 597,69 | 1 | 1 144 606,8 | 12 |
DAX-12.24 | 20.12.2024 | 14190 | 14190 | 14190 | 14190 | 14190 | +0,18 % | 3 | 1 | 42 064,68 | 3 | 1 318 026,64 | 94 |
DAX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 182 084,64 | 12 |
DAX-6.24 | 21.06.2024 | 15035 | 14996 | 15046 | 14956 | 14986 | +0,01 % | 1 | 101 | 18 867 774,53 | 1 270 | 595 286 424 | 40 200 |
DAX-9.24 | 20.09.2024 | 14625 | 14608 | 14631 | 14608 | 14631 | +0,21 % | 1 | 4 | 57 805,6 | 4 | 4 452 857,64 | 308 |
DJ30-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.24 | 21.06.2024 | 383,1 | 384,80 | 387,00 | 376,60 | 387,00 | +0,73 % | 1 | 44 | 10 436 909,7 | 295 | 30 141 854,82 | 846 |
ED-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 965 210,2 | 20 |
ED-6.24 | 20.06.2024 | 1,07 | 1,0666 | 1,0689 | 1,0637 | 1,0672 | +0,02 % | 7 | 5 909 | 2 730 599 305,81 | 27 728 | 122 445 963 323,64 | 1 242 516 |
ED-9.24 | 19.09.2024 | 1,06 | 1,0609 | 1,0633 | 1,0583 | 1,0616 | - | 1 | 529 | 64 756 038,76 | 661 | 2 312 736 943,3 | 23 590 |
EJPY-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
EURRUBF | 01.01.2100 | 98,21 | 97,850 | 98,870 | 97,720 | 98,870 | +0,87 % | 2 | 2 810 | 691 098 760 | 7 037 | 4 741 750 160 | 48 008 |
Eu-12.24 | 19.12.2024 | 104223 | 104250 | 104500 | 103991 | 104500 | +0,48 % | 1 | 10 | 1 250 681 | 12 | 60 580 180 | 578 |
Eu-3.25 | 20.03.2025 | 106667 | 106502 | 107000 | 106500 | 107000 | - | 1 | 3 | 320 002 | 3 | 6 206 000 | 58 |
Eu-6.24 | 20.06.2024 | 99542 | 99338 | 100252 | 99067 | 100252 | +0,98 % | 1 | 16 252 | 5 068 642 083 | 50 920 | 180 327 663 724 | 1 799 372 |
Eu-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 1 751 328 | 16 |
Eu-9.24 | 19.09.2024 | 101454 | 101216 | 102054 | 100890 | 102054 | +0,88 % | 1 | 1 185 | 501 713 464 | 4 946 | 15 154 202 568 | 148 492 |
Eu-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.24 | 21.06.2024 | 12750 | 12789 | 12900 | 12629 | 12696 | -0,41 % | 2 | 578 | 31 812 049 | 2 495 | 105 984 720 | 8 340 |
FEES-9.24 | 20.09.2024 | 13300 | 13300 | 13300 | 13300 | 13300 | - | 1 | 2 | 26 600 | 2 | 2 819 600 | 212 |
FLOT-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 776 600 | 126 |
FLOT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-6.24 | 21.06.2024 | 13734 | 13895 | 13940 | 13601 | 13779 | -0,83 % | 1 | 779 | 51 201 829 | 3 728 | 237 385 974 | 17 382 |
FLOT-9.24 | 20.09.2024 | 13239 | 13248 | 13403 | 13187 | 13187 | -1,17 % | 3 | 11 | 211 827 | 16 | 18 101 280 | 1 376 |
FNI-6.24 | 20.06.2024 | 11026 | 11026 | 11026 | 11026 | 11026 | - | 4 | 1 | 44 104 | 4 | 552 050 | 50 |
FNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
GAZR-12.24 | 20.12.2024 | 17401 | 17200 | 17543 | 17200 | 17543 | +2 % | 3 | 10 | 313 211 | 18 | 49 933 584 | 2 854 |
GAZR-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 5 543 598 | 278 |
GAZR-3.25 | 21.03.2025 | 18211 | 18197 | 18400 | 18129 | 18400 | +0,61 % | 1 | 14 | 364 227 | 20 | 15 934 400 | 866 |
GAZR-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 2 390 180 | 116 |
GAZR-6.24 | 21.06.2024 | 16813 | 16663 | 17067 | 16600 | 16926 | +1,72 % | 4 | 17 502 | 1 263 454 115 | 75 148 | 7 887 825 360 | 466 680 |
GAZR-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 3 822 756 | 204 |
GAZR-6.26 | 19.06.2026 | 21754 | 21807 | 21807 | 21700 | 21700 | - | 1 | 2 | 43 507 | 2 | 3 732 400 | 172 |
GAZR-9.24 | 20.09.2024 | 16423 | 16269 | 16650 | 16266 | 16575 | +1,84 % | 2 | 603 | 25 764 755 | 1 570 | 451 861 272 | 27 316 |
GAZR-9.25 | 19.09.2025 | 19628 | 19628 | 19628 | 19628 | 19628 | - | 1 | 1 | 19 628 | 1 | 5 299 560 | 270 |
GBPU-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 6 674 492,68 | 58 |
GBPU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 230 117,98 | 2 |
GL-12.24 | 19.12.2024 | 7596,3 | 7579,9 | 7609,0 | 7550,3 | 7609,0 | +0,57 % | 2 | 16 | 379 813,1 | 50 | 40 402 740 | 5 320 |
GL-3.25 | 20.03.2025 | 7894,5 | 7894,5 | 7894,5 | 7894,5 | 7894,5 | +0,31 % | 1 | 1 | 7 894,5 | 1 | 3 820 696 | 484 |
GL-6.24 | 20.06.2024 | 7072,5 | 7044,9 | 7088,8 | 7030,2 | 7085,5 | +0,65 % | 3 | 1 390 | 74 989 029,2 | 10 603 | 1 846 398 703,6 | 260 684 |
GL-9.24 | 19.09.2024 | 7294,4 | 7242,0 | 7320,8 | 7242,0 | 7308,3 | +0,9 % | 10 | 257 | 3 901 218,1 | 535 | 52 985 175 | 7 250 |
GLDRUBF | 01.01.2100 | 6899,5 | 6885,1 | 6925,2 | 6870,8 | 6908,0 | +0,35 % | 49 | 1 861 | 113 923 792,6 | 16 512 | 4 080 127 732 | 591 340 |
GMKN-12.24 | 20.12.2024 | 1714 | 1730,0 | 1731,0 | 1688,0 | 1701,0 | -0,76 % | 1 | 18 | 56 569 | 33 | 2 248 508 | 1 318 |
GMKN-9.24 | 20.09.2024 | 1643 | 1633,0 | 1655,0 | 1633,0 | 1641,0 | +0,31 % | 6 | 7 174 | 18 711 232 | 11 389 | 497 892 528 | 303 408 |
GOLD-12.24 | 20.12.2024 | 2426,6 | 2429,9 | 2429,9 | 2424,2 | 2424,2 | -0,03 % | 3 | 16 | 4 482 008,92 | 20 | 389 542 691,4 | 1 740 |
GOLD-3.25 | 21.03.2025 | 2455,5 | 2461,2 | 2461,2 | 2450,9 | 2459,2 | +0,25 % | 1 | 6 | 1 360 603,28 | 6 | 157 062 437,28 | 692 |
GOLD-6.24 | 21.06.2024 | 2370,1 | 2367,2 | 2373,2 | 2366,2 | 2369,3 | +0,02 % | 1 | 8 727 | 7 145 862 109,3 | 32 647 | 98 555 063 858,16 | 450 424 |
GOLD-9.24 | 20.09.2024 | 2399,5 | 2399,7 | 2402,4 | 2396,0 | 2398,9 | +0,02 % | 1 | 489 | 167 078 516,34 | 754 | 11 389 745 073,8 | 51 412 |
HANG-12.24 | 20.12.2024 | 20025 | 19889 | 20150 | 19889 | 20047 | +2,8 % | 5 | 9 | 37 628,14 | 16 | 4 440 621,32 | 1 954 |
HANG-3.25 | 21.03.2025 | 20418 | 20108 | 20700 | 19808 | 20700 | +0,48 % | 1 | 8 | 23 978,9 | 10 | 245 508,64 | 104 |
HANG-6.24 | 21.06.2024 | 18064 | 18075 | 18150 | 18012 | 18100 | +0,13 % | 34 | 464 | 19 879 927,87 | 9 371 | 1 203 833 530,44 | 566 334 |
HANG-9.24 | 20.09.2024 | 18828 | 18850 | 18850 | 18713 | 18836 | +0,08 % | 1 | 60 | 497 521,55 | 225 | 38 158 725 | 17 250 |
HKD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 76 194 | 6 |
HKD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 52 760 | 4 |
HKD-6.24 | 20.06.2024 | 11,77 | 11,763 | 11,850 | 11,704 | 11,712 | -0,03 % | 1 | 209 | 3 530 772 | 300 | 66 711 552 | 5 696 |
HKD-9.24 | 19.09.2024 | 12,12 | 12,138 | 12,138 | 12,123 | 12,123 | - | 4 | 3 | 109 126 | 9 | 4 752 216 | 392 |
HOME-12.24 | 18.12.2024 | - | - | - | - | - | - | - | - | - | - | 446 600 | 14 |
HOME-6.24 | 19.06.2024 | 30678 | 30630 | 30810 | 30460 | 30530 | -0,49 % | 1 | 10 | 4 785 740 | 156 | 23 439 520 | 764 |
HOME-9.24 | 18.09.2024 | 31076 | 31230 | 31260 | 30840 | 31260 | +0,87 % | 1 | 7 | 217 530 | 7 | 4 340 000 | 140 |
HYDR-6.24 | 21.06.2024 | 7428 | 7434,0 | 7479,0 | 7402,0 | 7404,0 | -0,42 % | 3 | 218 | 5 429 911 | 731 | 140 413 610 | 18 962 |
HYDR-9.24 | 20.09.2024 | 7316 | 7333,0 | 7333,0 | 7298,0 | 7298,0 | -0,34 % | 1 | 2 | 14 631 | 2 | 4 388 580 | 602 |
IMOEXF | 01.01.2100 | 3461 | 3460,0 | 3470,5 | 3454,5 | 3467,0 | +0,2 % | 6 | 1 124 | 212 677 285 | 6 145 | 2 608 054 560 | 75 312 |
INR-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 4 950 600 | 444 |
INR-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 278 928 | 24 |
IRAO-6.24 | 21.06.2024 | 40642 | 40680 | 40716 | 40503 | 40556 | -0,3 % | 1 | 43 | 2 763 626 | 68 | 134 792 000 | 3 320 |
IRAO-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 601 644 | 62 |
ISKJ-6.24 | 21.06.2024 | 1162 | 1163,0 | 1179,0 | 1143,0 | 1144,0 | -1,63 % | 3 | 177 | 1 862 187 | 1 602 | 8 607 456 | 7 524 |
ISKJ-9.24 | 20.09.2024 | 1215 | 1215,0 | 1215,0 | 1215,0 | 1215,0 | +1 % | 1 | 2 | 2 430 | 2 | 188 292 | 156 |
KMAZ-12.24 | 20.12.2024 | 2093 | 2110,0 | 2160,0 | 2050,0 | 2095,0 | - | 1 | 12 | 52 314 | 25 | 1 259 986 | 602 |
KMAZ-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 475 956 | 226 |
KMAZ-6.24 | 21.06.2024 | 1890 | 1900,0 | 1903,0 | 1874,0 | 1878,0 | -1,26 % | 21 | 41 | 430 900 | 228 | 11 911 976 | 6 316 |
KMAZ-9.24 | 20.09.2024 | 1963 | 1968,0 | 1968,0 | 1958,0 | 1958,0 | -0,86 % | 1 | 5 | 23 551 | 12 | 2 036 320 | 1 040 |
KZT-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.24 | 20.06.2024 | 20,9 | 20,900 | 20,900 | 20,900 | 20,900 | +0,67 % | 1 | 1 | 20 900 | 1 | 2 758 800 | 132 |
KZT-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 890 296 | 44 |
LKOH-12.24 | 20.12.2024 | 78901 | 77802 | 80000 | 77802 | 80000 | +0,13 % | 1 | 2 | 157 802 | 2 | 11 520 000 | 144 |
LKOH-3.25 | 21.03.2025 | 83036 | 83036 | 83036 | 83036 | 83036 | - | 1 | 1 | 83 036 | 1 | 488 076 | 6 |
LKOH-6.24 | 21.06.2024 | 77030 | 76453 | 77398 | 76390 | 77280 | +1,11 % | 1 | 3 032 | 491 449 614 | 6 380 | 2 856 137 168 | 36 976 |
LKOH-9.24 | 20.09.2024 | 79987 | 79465 | 80250 | 79465 | 80175 | +0,96 % | 1 | 83 | 7 038 880 | 88 | 54 839 700 | 684 |
MAGN-6.24 | 21.06.2024 | 54649 | 56637 | 56666 | 53546 | 54400 | -3,57 % | 1 | 2 238 | 249 588 231 | 4 567 | 690 443 088 | 12 728 |
MAGN-9.24 | 20.09.2024 | 55601 | 55154 | 56197 | 54061 | 55350 | +0,43 % | 1 | 38 | 3 226 671 | 58 | 13 616 100 | 246 |
MGNT-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 742 790 | 210 |
MGNT-6.24 | 21.06.2024 | 8254 | 8295,0 | 8305,0 | 8214,0 | 8269,0 | -0,36 % | 1 | 1 718 | 94 645 511 | 11 467 | 396 032 340 | 47 940 |
MGNT-9.24 | 20.09.2024 | 7994 | 8006,0 | 8056,0 | 7918,0 | 7922,0 | -1,18 % | 1 | 125 | 1 630 675 | 204 | 38 086 988 | 4 786 |
MIX-12.24 | 19.12.2024 | 353700 | 353700 | 353700 | 353700 | 353700 | +0,64 % | 1 | 1 | 353 700 | 1 | 48 116 800 | 136 |
MIX-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 423 300 | 4 |
MIX-6.24 | 20.06.2024 | 345570 | 345700 | 346400 | 344700 | 346350 | +0,22 % | 1 | 7 310 | 4 101 920 075 | 11 870 | 73 234 322 100 | 211 446 |
MIX-9.24 | 19.09.2024 | 348090 | 347725 | 348700 | 347275 | 348700 | +0,37 % | 1 | 46 | 18 100 700 | 52 | 542 577 200 | 1 556 |
MMI-6.24 | 20.06.2024 | 8784 | 8784,0 | 8784,0 | 8784,0 | 8784,0 | - | 3 | 1 | 26 352 | 3 | 508 950 | 58 |
MMI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
MOEX-6.24 | 21.06.2024 | 22340 | 22096 | 22451 | 22096 | 22353 | +1,4 % | 1 | 1 021 | 68 311 591 | 3 058 | 697 619 744 | 31 166 |
MOEX-9.24 | 20.09.2024 | 23154 | 22949 | 23300 | 22949 | 23140 | +1,38 % | 1 | 91 | 3 864 171 | 167 | 92 206 008 | 3 972 |
MTLR-6.24 | 21.06.2024 | 27070 | 27400 | 27423 | 26800 | 26800 | -2,22 % | 4 | 608 | 45 666 906 | 1 687 | 231 603 580 | 8 590 |
MTLR-9.24 | 20.09.2024 | 28042 | 28078 | 28377 | 27900 | 27900 | -0,58 % | 10 | 61 | 2 131 184 | 76 | 5 022 000 | 180 |
MTSI-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 798 000 | 58 |
MTSI-6.24 | 21.06.2024 | 31640 | 31961 | 31961 | 31336 | 31676 | -0,83 % | 1 | 913 | 78 719 685 | 2 488 | 697 741 560 | 22 056 |
MTSI-9.24 | 20.09.2024 | 30181 | 30520 | 30520 | 30000 | 30101 | -1,68 % | 2 | 28 | 935 616 | 31 | 25 176 140 | 836 |
MVID-12.24 | 20.12.2024 | 2152 | 2152,0 | 2152,0 | 2152,0 | 2152,0 | -1,15 % | 1 | 1 | 2 152 | 1 | 417 488 | 194 |
MVID-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 162 936 | 72 |
MVID-6.24 | 21.06.2024 | 2091 | 2045,0 | 2136,0 | 2036,0 | 2109,0 | +2,88 % | 2 | 230 | 3 026 089 | 1 447 | 23 319 190 | 11 078 |
MVID-9.24 | 20.09.2024 | 2188 | 2116,0 | 2219,0 | 2116,0 | 2183,0 | +3,02 % | 1 | 26 | 317 315 | 145 | 1 782 680 | 820 |
MXI-12.24 | 19.12.2024 | 3526,88 | 3527,2 | 3531,5 | 3520,0 | 3525,7 | -0,29 % | 1 | 6 | 211 612,5 | 6 | 26 587 548 | 754 |
MXI-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 3 189 611 | 86 |
MXI-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 474 234 | 12 |
MXI-12.27 | 16.12.2027 | 4180 | 4180,0 | 4180,0 | 4180,0 | 4180,0 | - | 1 | 1 | 41 800 | 1 | 590 723 | 14 |
MXI-3.25 | 20.03.2025 | 3577,85 | 3577,9 | 3577,9 | 3577,9 | 3577,9 | - | 1 | 1 | 35 778,5 | 1 | 9 087 739 | 254 |
MXI-3.26 | 19.03.2026 | 3681,06 | 3948,5 | 3948,5 | 3504,7 | 3870,0 | - | 1 | 11 | 441 727,5 | 12 | 3 560 400 | 92 |
MXI-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-6.24 | 20.06.2024 | 3455,56 | 3456,8 | 3464,6 | 3447,1 | 3464,4 | +0,27 % | 2 | 6 319 | 663 848 450 | 19 211 | 2 812 409 688 | 81 192 |
MXI-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 5 161 132 | 142 |
MXI-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 2 645 200 | 68 |
MXI-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-9.24 | 19.09.2024 | 3477,81 | 3478,8 | 3485,0 | 3470,4 | 3485,0 | +0,25 % | 1 | 64 | 3 095 253 | 89 | 143 582 000 | 4 120 |
MXI-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 6 452 952 | 176 |
MXI-9.26 | 17.09.2026 | - | - | - | - | - | - | - | - | - | - | 1 951 000 | 50 |
NASD-12.24 | 20.12.2024 | 18298 | 18279 | 18370 | 18214 | 18325 | -0,27 % | 1 | 45 | 1 334 944,2 | 79 | 156 234 428,48 | 9 232 |
NASD-3.25 | 21.03.2025 | 18416 | 18312 | 18496 | 18312 | 18340 | +0,25 % | 1 | 26 | 629 272,9 | 37 | 35 635 426,96 | 2 104 |
NASD-6.24 | 21.06.2024 | 17914 | 17885 | 17966 | 17859 | 17893 | -0,07 % | 2 | 3 213 | 515 825 695,67 | 31 180 | 13 817 284 584,84 | 835 812 |
NASD-9.24 | 20.09.2024 | 18094 | 18075 | 18149 | 18053 | 18104 | -0,02 % | 1 | 431 | 15 790 017,56 | 945 | 1 053 700 776,96 | 63 024 |
NG-10.24 | 29.10.2024 | 2,86 | 2,8170 | 2,8880 | 2,8170 | 2,8580 | -1,04 % | 1 | 9 | 237 764,56 | 9 | 16 364 069,2 | 620 |
NG-5.24 | 29.05.2024 | 1,94 | 1,9420 | 1,9500 | 1,9250 | 1,9310 | -0,67 % | 1 | 42 442 | 10 190 307 800,8 | 569 803 | 15 928 863 275,2 | 893 234 |
NG-6.24 | 26.06.2024 | 2,3 | 2,3040 | 2,3060 | 2,2870 | 2,2940 | -0,48 % | 1 | 3 358 | 274 874 865,86 | 12 962 | 1 643 795 055,12 | 77 592 |
NG-7.24 | 29.07.2024 | 2,43 | 2,4270 | 2,4340 | 2,4190 | 2,4240 | -0,41 % | 1 | 258 | 10 152 913,71 | 453 | 144 745 677,56 | 6 466 |
NG-8.24 | 28.08.2024 | 2,49 | 2,4950 | 2,5100 | 2,4820 | 2,4850 | -0,28 % | 1 | 81 | 4 119 229,69 | 179 | 89 133 916 | 3 884 |
NG-9.24 | 26.09.2024 | 2,6 | 2,6030 | 2,6120 | 2,5860 | 2,6010 | -0,5 % | 1 | 50 | 1 752 805,07 | 73 | 42 756 062,8 | 1 780 |
NIKK-12.24 | 20.12.2024 | 39445 | 39187 | 39689 | 39000 | 39000 | - | 1 | 9 | 27 912,98 | 12 | 864 736,08 | 376 |
NIKK-3.25 | 21.03.2025 | 40699 | 40695 | 40700 | 40695 | 40700 | -0,52 % | 5 | 4 | 24 000,44 | 10 | 351 904,32 | 152 |
NIKK-6.24 | 21.06.2024 | 39509 | 39187 | 39991 | 39187 | 39348 | +0,54 % | 1 | 31 | 719 923,71 | 309 | 45 065 837,7 | 19 422 |
NIKK-9.24 | 20.09.2024 | 39996 | 39478 | 40698 | 39478 | 40698 | +5,49 % | 2 | 11 | 35 378,34 | 15 | 1 094 454,72 | 472 |
NLMK-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 2 982 460 | 130 |
NLMK-6.24 | 21.06.2024 | 21597 | 21506 | 21690 | 21465 | 21541 | -0,18 % | 2 | 430 | 27 471 300 | 1 272 | 360 540 388 | 16 718 |
NLMK-9.24 | 20.09.2024 | 22068 | 22098 | 22098 | 22009 | 22096 | +0,76 % | 1 | 3 | 66 203 | 3 | 17 130 200 | 776 |
NOTK-6.24 | 21.06.2024 | 126813 | 127340 | 127430 | 126336 | 126784 | -0,42 % | 1 | 247 | 40 960 500 | 323 | 775 555 608 | 6 124 |
NOTK-9.24 | 20.09.2024 | 131500 | 131500 | 131500 | 131500 | 131500 | -0,62 % | 1 | 1 | 131 500 | 1 | 15 517 000 | 118 |
Nl-5.24 | 14.05.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-7.24 | 16.07.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-6.24 | 20.06.2024 | 9502 | 9480,0 | 9506,0 | 9480,0 | 9506,0 | +0,1 % | 5 | 4 | 76 013 | 8 | 1 572 186 | 166 |
OGI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 049 436 | 108 |
OZON-6.24 | 21.06.2024 | 42847 | 42900 | 43244 | 42503 | 43038 | +0,47 % | 1 | 726 | 110 931 528 | 2 589 | 445 459 560 | 10 374 |
PHOR-6.24 | 21.06.2024 | 6735 | 6820,0 | 6829,0 | 6670,0 | 6754,0 | -0,57 % | 4 | 268 | 13 321 125 | 1 978 | 62 799 156 | 9 316 |
PHOR-9.24 | 20.09.2024 | 6956 | 6957,0 | 6984,0 | 6902,0 | 6984,0 | -0,7 % | 1 | 45 | 744 306 | 107 | 2 253 096 | 324 |
PIKK-6.24 | 21.06.2024 | 8677 | 8646,0 | 8748,0 | 8615,0 | 8636,0 | -0,21 % | 1 | 581 | 15 644 306 | 1 803 | 174 825 212 | 20 204 |
PIKK-9.24 | 20.09.2024 | 8938 | 8960,0 | 8960,0 | 8910,0 | 8910,0 | -0,11 % | 1 | 3 | 26 815 | 3 | 5 381 640 | 604 |
PLD-12.24 | 20.12.2024 | 1090,64 | 1113,2 | 1113,2 | 1057,0 | 1057,0 | -3,92 % | 1 | 5 | 503 602,1 | 5 | 15 261 383,68 | 152 |
PLD-6.24 | 21.06.2024 | 997,64 | 1001,4 | 1003,0 | 990,50 | 996,96 | -0,33 % | 1 | 1 207 | 185 095 784,12 | 2 009 | 2 695 869 038,4 | 29 280 |
PLD-9.24 | 20.09.2024 | 1044,19 | 1044,9 | 1048,6 | 1038,7 | 1043,5 | +0,07 % | 1 | 60 | 7 234 283,45 | 75 | 168 835 386,96 | 1 752 |
PLT-12.24 | 20.12.2024 | 1033 | 1033,0 | 1033,0 | 1033,0 | 1033,0 | +0,29 % | 1 | 1 | 95 397,65 | 1 | 13 163 601,96 | 138 |
PLT-6.24 | 21.06.2024 | 932,5 | 933,00 | 935,40 | 929,90 | 932,70 | +0,16 % | 1 | 390 | 71 738 554,4 | 833 | 2 419 875 004,36 | 28 094 |
PLT-9.24 | 20.09.2024 | 964,6 | 963,60 | 967,00 | 962,90 | 964,80 | -0,01 % | 1 | 19 | 1 692 611,13 | 19 | 146 479 380,72 | 1 644 |
PLZL-6.24 | 21.06.2024 | 138744 | 138901 | 140000 | 137741 | 138074 | -0,6 % | 1 | 300 | 54 665 134 | 394 | 630 144 528 | 4 566 |
PLZL-9.24 | 20.09.2024 | 141097 | 141493 | 141493 | 140949 | 140949 | +0,23 % | 1 | 7 | 1 269 869 | 9 | 59 881 968 | 426 |
POLY-6.24 | 21.06.2024 | 3221 | 3237,0 | 3264,0 | 3205,0 | 3243,0 | +0,25 % | 1 | 533 | 8 966 112 | 2 784 | 67 935 000 | 21 000 |
POLY-9.24 | 20.09.2024 | 3225 | 3231,0 | 3231,0 | 3221,0 | 3221,0 | -1,1 % | 5 | 3 | 25 798 | 8 | 3 302 082 | 1 022 |
POSI-6.24 | 21.06.2024 | 3008 | 3019,0 | 3029,0 | 2964,0 | 3025,0 | +0,36 % | 21 | 360 | 7 746 197 | 2 575 | 232 816 008 | 77 502 |
POSI-9.24 | 20.09.2024 | 3129 | 3108,0 | 3140,0 | 3108,0 | 3140,0 | +1,03 % | 1 | 3 | 9 387 | 3 | 6 663 080 | 2 122 |
R2000-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
R2000-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 555 947,56 | 28 |
R2000-6.24 | 21.06.2024 | 200,6 | 200,40 | 201,10 | 200,40 | 201,10 | +0,4 % | 1 | 7 | 314 932,35 | 17 | 16 746 988,72 | 904 |
R2000-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
RGBI-6.24 | 03.06.2024 | 11422 | 11423 | 11445 | 11415 | 11443 | -0,05 % | 1 | 74 | 4 420 172 | 387 | 383 903 520 | 33 558 |
RGBI-9.24 | 02.09.2024 | 11625 | 11636 | 11660 | 11620 | 11621 | -0,15 % | 1 | 38 | 1 488 053 | 128 | 73 284 000 | 6 304 |
ROSN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 9 714 276 | 156 |
ROSN-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 940 464 | 14 |
ROSN-3.25 | 21.03.2025 | 60945 | 60945 | 60945 | 60945 | 60945 | - | 1 | 1 | 60 945 | 1 | 1 353 682 | 22 |
ROSN-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 778 080 | 12 |
ROSN-6.24 | 21.06.2024 | 59812 | 59755 | 59932 | 59600 | 59910 | +0,1 % | 1 | 1 397 | 123 871 210 | 2 071 | 2 506 126 590 | 41 842 |
ROSN-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 368 448 | 6 |
ROSN-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 1 821 378 | 26 |
ROSN-9.24 | 20.09.2024 | 59577 | 59714 | 59729 | 59150 | 59729 | -0,77 % | 1 | 4 | 238 306 | 4 | 27 005 644 | 452 |
ROSN-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 1 570 752 | 24 |
RTKM-6.24 | 21.06.2024 | 9982 | 10004 | 10025 | 9938,0 | 9974,0 | -0,06 % | 1 | 520 | 13 016 208 | 1 304 | 659 674 058 | 66 146 |
RTKM-9.24 | 20.09.2024 | 9834 | 9779,0 | 9889,0 | 9779,0 | 9889,0 | - | 1 | 2 | 19 668 | 2 | 6 427 850 | 650 |
RTS-12.24 | 19.12.2024 | 115266 | 115280 | 115480 | 115050 | 115050 | -0,47 % | 1 | 6 | 1 277 791,54 | 6 | 39 949 501,8 | 188 |
RTS-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 5 956 648,88 | 28 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 404 123,6 | 2 |
RTS-6.24 | 20.06.2024 | 116092 | 116440 | 116700 | 115540 | 115780 | -0,67 % | 1 | 13 877 | 5 563 396 408,01 | 25 946 | 30 234 190 188,8 | 141 310 |
RTS-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 22 050 077,04 | 108 |
RTS-9.24 | 19.09.2024 | 114580 | 114810 | 114930 | 114160 | 114400 | -0,48 % | 1 | 83 | 19 258 890,64 | 91 | 570 501 360 | 2 700 |
RTS-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 852 870,72 | 4 |
RTSM-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 859 413,6 | 88 |
RTSM-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 704 224,96 | 32 |
RTSM-6.24 | 20.06.2024 | 1161,3 | 1166,0 | 1166,0 | 1155,0 | 1158,0 | -0,6 % | 4 | 1 070 | 92 854 284,2 | 4 329 | 428 749 460,88 | 20 046 |
RTSM-9.24 | 19.09.2024 | 1147,4 | 1149,5 | 1149,5 | 1143,5 | 1143,5 | -0,48 % | 1 | 8 | 529 747,89 | 25 | 8 236 983,3 | 390 |
RUAL-6.24 | 21.06.2024 | 4428 | 4400,0 | 4451,0 | 4393,0 | 4436,0 | +0,5 % | 20 | 389 | 19 059 638 | 4 304 | 172 640 248 | 38 918 |
RUAL-9.24 | 20.09.2024 | 4524 | 4566,0 | 4566,0 | 4451,0 | 4529,0 | -1,11 % | 1 | 63 | 1 121 999 | 248 | 11 662 794 | 2 574 |
RVI-5.24 | 16.05.2024 | 22,11 | 22,100 | 22,300 | 21,900 | 21,900 | -1,13 % | 1 | 14 | 98 029,57 | 24 | 3 688 976,16 | 912 |
RVI-6.24 | 20.06.2024 | 21,67 | 23,150 | 23,350 | 20,550 | 23,350 | -0,85 % | 1 | 17 | 68 052,76 | 17 | 355 953,84 | 88 |
SBPR-6.24 | 21.06.2024 | 31751 | 31801 | 31859 | 31656 | 31737 | -0,19 % | 1 | 1 020 | 56 294 604 | 1 773 | 569 285 432 | 17 954 |
SBPR-9.24 | 20.09.2024 | 30210 | 30250 | 30300 | 30124 | 30139 | -0,34 % | 1 | 61 | 1 993 841 | 66 | 29 295 108 | 972 |
SBRF-12.24 | 20.12.2024 | 31427 | 31431 | 31714 | 31304 | 31335 | -1,12 % | 1 | 301 | 18 903 232 | 603 | 175 116 744 | 5 588 |
SBRF-3.25 | 21.03.2025 | 33190 | 33340 | 33350 | 32976 | 32976 | -1,18 % | 4 | 29 | 1 327 593 | 40 | 92 400 000 | 2 800 |
SBRF-6.24 | 21.06.2024 | 31716 | 31747 | 31799 | 31656 | 31710 | -0,18 % | 1 | 16 615 | 1 792 164 193 | 56 506 | 18 440 773 572 | 581 838 |
SBRF-9.24 | 20.09.2024 | 30117 | 30181 | 30208 | 30063 | 30112 | -0,24 % | 2 | 1 103 | 68 859 900 | 2 287 | 3 748 309 248 | 124 512 |
SGZH-12.24 | 20.12.2024 | 3857 | 3857,0 | 3857,0 | 3857,0 | 3857,0 | +0,05 % | 1 | 1 | 3 857 | 1 | 1 866 788 | 484 |
SGZH-3.25 | 21.03.2025 | 4298 | 4298,0 | 4298,0 | 4298,0 | 4298,0 | - | 1 | 1 | 4 298 | 1 | 291 040 | 68 |
SGZH-6.24 | 21.06.2024 | 3772 | 3767,0 | 3789,0 | 3741,0 | 3770,0 | +0,78 % | 2 | 152 | 4 251 082 | 1 127 | 128 391 336 | 34 038 |
SGZH-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 5 320 992 | 1 376 |
SIBN-6.24 | 21.06.2024 | 7693 | 7706,0 | 7737,0 | 7658,0 | 7694,0 | -0,22 % | 1 | 206 | 9 000 943 | 1 170 | 320 551 924 | 41 668 |
SIBN-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 13 990 840 | 1 796 |
SILV-12.24 | 20.12.2024 | 29,16 | 29,270 | 29,310 | 29,120 | 29,130 | -0,31 % | 3 | 15 | 969 482,09 | 36 | 80 328 117,88 | 2 986 |
SILV-3.25 | 21.03.2025 | 29,84 | 29,790 | 30,030 | 29,790 | 29,820 | -0,1 % | 6 | 8 | 606 296,84 | 22 | 36 681 681,6 | 1 332 |
SILV-6.24 | 21.06.2024 | 27,76 | 27,740 | 27,870 | 27,660 | 27,730 | -0,04 % | 1 | 6 147 | 1 489 864 561,19 | 58 111 | 13 111 655 897,7 | 512 370 |
SILV-9.24 | 20.09.2024 | 28,29 | 28,250 | 28,400 | 28,220 | 28,240 | -0,21 % | 5 | 948 | 80 009 512,24 | 3 063 | 1 309 825 346,08 | 50 224 |
SMLT-6.24 | 21.06.2024 | 3851 | 3889,0 | 3898,0 | 3802,0 | 3842,0 | -1,44 % | 3 | 1 040 | 27 684 406 | 7 189 | 391 447 500 | 102 500 |
SMLT-9.24 | 20.09.2024 | 4032 | 4072,0 | 4072,0 | 3999,0 | 4002,0 | -1,33 % | 1 | 17 | 471 728 | 117 | 14 511 252 | 3 626 |
SNGP-6.24 | 21.06.2024 | 68348 | 67940 | 68990 | 67403 | 68498 | +0,81 % | 1 | 1 084 | 158 294 187 | 2 316 | 3 063 108 422 | 44 762 |
SNGP-9.24 | 20.09.2024 | 60198 | 59984 | 60700 | 59463 | 60400 | +0,9 % | 1 | 33 | 2 769 128 | 46 | 66 802 400 | 1 106 |
SNGR-6.24 | 21.06.2024 | 35140 | 34282 | 35692 | 34182 | 35166 | +2,47 % | 1 | 3 002 | 294 471 141 | 8 380 | 817 728 640 | 23 152 |
SNGR-9.24 | 20.09.2024 | 35864 | 35163 | 36391 | 35163 | 36173 | +3,14 % | 1 | 37 | 1 326 966 | 37 | 25 393 446 | 702 |
SOFL-6.24 | 21.06.2024 | 1717 | 1690,0 | 1738,0 | 1675,0 | 1730,0 | +3,16 % | 2 | 92 | 2 363 629 | 1 377 | 13 248 340 | 7 658 |
SOFL-9.24 | 20.09.2024 | 1799 | 1780,0 | 1859,0 | 1757,0 | 1810,0 | +3,19 % | 1 | 9 | 26 978 | 15 | 477 576 | 264 |
SPBE-6.24 | 21.06.2024 | - | - | - | - | - | - | - | - | - | - | 672 448 | 632 |
SPBE-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SPYF-12.24 | 20.12.2024 | 520,97 | 520,15 | 522,10 | 520,04 | 520,80 | +0,01 % | 1 | 37 | 2 068 781,33 | 43 | 424 686 620,4 | 8 830 |
SPYF-3.25 | 21.03.2025 | 522,35 | 521,83 | 522,70 | 521,83 | 522,70 | +0,07 % | 1 | 3 | 144 717,07 | 3 | 33 003 704,52 | 684 |
SPYF-6.24 | 21.06.2024 | 514,2 | 513,88 | 515,26 | 512,81 | 513,56 | -0,12 % | 2 | 4 606 | 908 231 534,39 | 19 126 | 34 826 673 001,26 | 734 046 |
SPYF-9.24 | 20.09.2024 | 519,7 | 519,29 | 520,39 | 518,59 | 519,29 | -0,06 % | 1 | 446 | 52 746 084,3 | 1 099 | 1 588 935 287,52 | 33 138 |
STOX-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 642 042,44 | 326 |
STOX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 678 627,76 | 136 |
STOX-6.24 | 21.06.2024 | 5095,1 | 5077,9 | 5134,9 | 4945,6 | 5061,0 | -0,37 % | 1 | 49 | 699 790,44 | 139 | 68 680 575,18 | 13 734 |
STOX-9.24 | 20.09.2024 | 4947,5 | 5000,0 | 5118,0 | 4820,0 | 5079,8 | +1,6 % | 2 | 18 | 259 094,54 | 53 | 2 199 907,6 | 440 |
SUGAR-10.24 | 15.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-5.24 | 15.05.2024 | 61227 | 61890 | 61890 | 60500 | 60970 | +0,79 % | 1 | 6 | 36 736 | 6 | 4 560 556 | 748 |
SUGAR-6.24 | 14.06.2024 | - | - | - | - | - | - | - | - | - | - | 36 960 | 6 |
SUGAR-7.24 | 15.07.2024 | 62520 | 62510 | 62530 | 62510 | 62530 | -0,05 % | 1 | 2 | 12 504 | 2 | 562 770 | 90 |
SUGAR-8.24 | 15.08.2024 | - | - | - | - | - | - | - | - | - | - | 187 710 | 30 |
SUGAR-9.24 | 13.09.2024 | 63413 | 63800 | 63800 | 62650 | 62650 | - | 1 | 3 | 19 024 | 3 | 664 090 | 106 |
SUGR-10.24 | 01.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGR-5.24 | 02.05.2024 | 39,84 | 39,260 | 40,000 | 39,260 | 39,990 | +0,65 % | 1 | 5 | 202 387,2 | 5 | 12 676 510,08 | 312 |
SUGR-7.24 | 01.07.2024 | - | - | - | - | - | - | - | - | - | - | 5 459 333,76 | 136 |
SVCB-6.24 | 21.06.2024 | 1951 | 1951,0 | 1968,0 | 1939,0 | 1960,0 | -0,05 % | 1 | 10 | 23 412 | 12 | 9 694 160 | 4 946 |
SVCB-9.24 | 20.09.2024 | 2024 | 2049,0 | 2049,0 | 2000,0 | 2043,0 | -0,24 % | 11 | 20 | 584 932 | 289 | 7 489 638 | 3 666 |
Si-12.24 | 19.12.2024 | 97589 | 97500 | 98292 | 97265 | 98250 | +0,87 % | 1 | 584 | 149 308 621 | 1 530 | 5 348 438 796 | 54 452 |
Si-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 10 470 516 | 98 |
Si-3.25 | 20.03.2025 | 97887 | 97787 | 98771 | 97700 | 98771 | +1,22 % | 1 | 313 | 177 860 731 | 1 817 | 3 484 640 880 | 35 280 |
Si-3.26 | 19.03.2026 | 108999 | 108999 | 108999 | 108999 | 108999 | - | 1 | 1 | 108 999 | 1 | 1 743 984 | 16 |
Si-6.24 | 20.06.2024 | 93462 | 93053 | 93943 | 93037 | 93930 | +0,95 % | 1 | 100 364 | 34 970 082 224 | 374 164 | 634 829 354 224 | 6 760 624 |
Si-6.25 | 19.06.2025 | 101479 | 100713 | 102936 | 100713 | 101000 | +0,68 % | 1 | 27 | 2 841 409 | 28 | 72 514 332 | 716 |
Si-9.24 | 19.09.2024 | 95818 | 95430 | 96247 | 95360 | 96247 | +0,9 % | 1 | 3 857 | 772 090 551 | 8 060 | 30 895 923 960 | 321 070 |
Si-9.25 | 18.09.2025 | 104027 | 104000 | 104065 | 104000 | 104002 | +0,44 % | 1 | 7 | 1 248 320 | 12 | 83 409 604 | 802 |
TATN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 149 246 | 2 |
TATN-6.24 | 21.06.2024 | 73860 | 73939 | 74247 | 73584 | 74156 | +0,1 % | 1 | 389 | 45 866 970 | 621 | 666 671 340 | 8 986 |
TATN-9.24 | 20.09.2024 | 74001 | 74000 | 74001 | 74000 | 74001 | +0,38 % | 1 | 2 | 148 001 | 2 | 45 173 792 | 608 |
TCSI-6.24 | 21.06.2024 | 31717 | 31770 | 31860 | 31600 | 31647 | -0,48 % | 2 | 551 | 48 273 623 | 1 522 | 2 109 974 238 | 66 366 |
TCSI-9.24 | 20.09.2024 | 33057 | 33130 | 33180 | 32940 | 33180 | +0,12 % | 1 | 11 | 429 737 | 13 | 160 325 760 | 4 832 |
TRNF-6.24 | 21.06.2024 | 1644 | 1644,0 | 1653,0 | 1641,0 | 1643,0 | - | 98 | 786 | 11 543 579 | 7 021 | 481 906 040 | 292 952 |
TRNF-9.24 | 20.09.2024 | 1590 | 1601,0 | 1601,0 | 1582,0 | 1589,0 | -0,81 % | 1 | 56 | 219 359 | 138 | 38 758 888 | 24 392 |
TRY-12.24 | 19.12.2024 | 2,46 | 2,5430 | 2,5430 | 2,3700 | 2,3700 | -6,8 % | 1 | 2 | 4 913 | 2 | 4 692 572 | 1 906 |
TRY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 899 328 | 384 |
TRY-6.24 | 20.06.2024 | 2,75 | 2,7520 | 2,7790 | 2,7180 | 2,7560 | +0,11 % | 1 | 39 | 302 439 | 110 | 56 889 352 | 20 642 |
TRY-9.24 | 19.09.2024 | 2,63 | 2,6060 | 2,6450 | 2,6050 | 2,6200 | +0,58 % | 6 | 16 | 470 669 | 179 | 29 059 874 | 11 062 |
UCAD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 550 634,4 | 6 |
UCAD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 60 447 908,4 | 660 |
UCHF-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 459 442,4 | 16 |
UCNY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 466 633,12 | 16 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.24 | 20.06.2024 | 7,3 | 7,2940 | 7,3100 | 7,2870 | 7,2950 | +0,04 % | 10 | 616 | 735 055 440,99 | 7 949 | 15 201 701 182,4 | 164 522 |
UCNY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 298 021,9 | 14 |
UJPY-6.24 | 20.06.2024 | 154,85 | 154,87 | 155,25 | 153,95 | 154,35 | -0,03 % | 92 | 107 | 246 375 372,86 | 2 698 | 762 606 025,74 | 8 378 |
UJPY-9.24 | 19.09.2024 | 152,3 | 151,97 | 152,93 | 151,97 | 152,93 | +0,64 % | 1 | 3 | 269 447,64 | 3 | 4 328 995,68 | 48 |
UKZT-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 1 124 320,08 | 12 |
USDRUBF | 01.01.2100 | 92,07 | 91,620 | 92,430 | 91,590 | 92,400 | +0,87 % | 1 | 7 253 | 3 912 702 120 | 42 496 | 37 367 580 500 | 404 630 |
UTRY-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UTRY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | 6800 | 6800,0 | 6800,0 | 6800,0 | 6800,0 | - | 1 | 1 | 6 800 | 1 | 1 830 330 | 270 |
VKCO-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 83 532 | 12 |
VKCO-6.24 | 21.06.2024 | 6036 | 6125,0 | 6139,0 | 5952,0 | 6029,0 | -1,37 % | 4 | 1 094 | 34 803 435 | 5 766 | 460 457 880 | 76 260 |
VKCO-9.24 | 20.09.2024 | 6310 | 6423,0 | 6423,0 | 6252,0 | 6327,0 | -1,34 % | 1 | 95 | 1 640 635 | 260 | 30 584 718 | 4 834 |
VTBR-6.24 | 21.06.2024 | 2391 | 2415,0 | 2421,0 | 2354,0 | 2385,0 | -1,24 % | 17 | 10 418 | 582 834 690 | 243 756 | 3 118 162 336 | 1 307 954 |
VTBR-9.24 | 20.09.2024 | 2478 | 2491,0 | 2505,0 | 2451,0 | 2477,0 | -0,76 % | 5 | 588 | 9 523 442 | 3 843 | 179 739 252 | 72 534 |
WHEAT-1.25 | 31.01.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-10.24 | 31.10.2024 | 16756 | 16380 | 17280 | 16370 | 16810 | -1,35 % | 1 | 10 | 167 560 | 10 | 1 681 000 | 100 |
WHEAT-11.24 | 29.11.2024 | 16833 | 16890 | 17220 | 16620 | 16730 | -1,59 % | 1 | 6 | 101 000 | 6 | 809 280 | 48 |
WHEAT-12.24 | 30.12.2024 | - | - | - | - | - | - | - | - | - | - | 2 964 960 | 174 |
WHEAT-3.25 | 31.03.2025 | - | - | - | - | - | - | - | - | - | - | 352 600 | 20 |
WHEAT-4.24 | 30.04.2024 | 14362 | 14400 | 14430 | 14310 | 14310 | -0,69 % | 6 | 50 | 4 969 390 | 346 | 16 914 420 | 1 182 |
WHEAT-5.24 | 31.05.2024 | 14854 | 14920 | 15110 | 14730 | 14730 | -1,21 % | 1 | 141 | 7 798 450 | 525 | 46 725 800 | 3 170 |
WHEAT-6.24 | 28.06.2024 | 15141 | 15180 | 15440 | 14950 | 14950 | -1,52 % | 1 | 66 | 2 089 470 | 138 | 48 113 580 | 3 214 |
WHEAT-7.24 | 31.07.2024 | 15497 | 15700 | 15700 | 15480 | 15480 | -0,83 % | 1 | 4 | 309 940 | 20 | 7 032 460 | 454 |
WHEAT-8.24 | 30.08.2024 | 15968 | 15930 | 15980 | 15930 | 15980 | -2,14 % | 3 | 2 | 63 870 | 4 | 1 086 640 | 68 |
WHEAT-9.24 | 30.09.2024 | 16467 | 16600 | 16600 | 16400 | 16400 | - | 1 | 3 | 49 400 | 3 | 4 854 400 | 296 |
WUSH-12.24 | 20.12.2024 | 3380 | 3400,0 | 3400,0 | 3339,0 | 3339,0 | -1,79 % | 1 | 3 | 10 139 | 3 | 1 248 786 | 374 |
WUSH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 082 312 | 308 |
WUSH-6.24 | 21.06.2024 | 3228 | 3257,0 | 3270,0 | 3199,0 | 3209,0 | -1,84 % | 1 | 216 | 3 915 246 | 1 213 | 41 511 520 | 12 940 |
WUSH-9.24 | 20.09.2024 | 3274 | 3286,0 | 3286,0 | 3269,0 | 3269,0 | -1,83 % | 1 | 6 | 49 112 | 15 | 2 471 364 | 756 |
YNDF-6.24 | 21.06.2024 | 42570 | 42999 | 43320 | 42000 | 42200 | -1,82 % | 1 | 3 340 | 521 615 870 | 12 253 | 1 511 319 700 | 35 860 |
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.