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 | - | - | - | - | - | - | - | - | - | - | 1 347 312 | 48 |
AED-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AED-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 516 100 | 20 |
AED-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 269 130 | 10 |
AFKS-6.24 | 21.06.2024 | 25760 | 25957 | 26100 | 25499 | 25858 | -0,24 % | 1 | 1 067 | 73 237 716 | 2 843 | 244 076 888 | 9 418 |
AFKS-9.24 | 20.09.2024 | 26184 | 26332 | 26519 | 25841 | 26078 | +0,84 % | 1 | 46 | 1 443 196 | 55 | 19 819 280 | 760 |
AFLT-12.24 | 20.12.2024 | 5533 | 5598,0 | 5621,0 | 5386,0 | 5386,0 | -1,63 % | 2 | 17 | 188 120 | 34 | 16 488 912 | 2 992 |
AFLT-6.24 | 21.06.2024 | 5063 | 5026,0 | 5117,0 | 5010,0 | 5109,0 | +1,47 % | 2 | 1 636 | 68 301 122 | 13 490 | 260 375 192 | 50 974 |
AFLT-9.24 | 20.09.2024 | 5255 | 5219,0 | 5287,0 | 5199,0 | 5282,0 | +1,44 % | 5 | 97 | 1 198 108 | 228 | 20 410 670 | 3 862 |
ALMN-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALMN-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALRS-12.24 | 20.12.2024 | 8243 | 8200,0 | 8270,0 | 8200,0 | 8270,0 | - | 1 | 4 | 32 970 | 4 | 446 580 | 54 |
ALRS-6.24 | 21.06.2024 | 7666 | 7629,0 | 7729,0 | 7608,0 | 7716,0 | +1,14 % | 1 | 1 171 | 36 322 135 | 4 738 | 884 169 860 | 114 604 |
ALRS-9.24 | 20.09.2024 | 7870 | 7818,0 | 7890,0 | 7818,0 | 7890,0 | +0,05 % | 14 | 35 | 621 506 | 79 | 27 504 540 | 3 486 |
AMD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 1 020 684 | 42 |
AMD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 48 320 | 2 |
ASTR-6.24 | 21.06.2024 | 612 | 605,00 | 634,00 | 595,00 | 625,00 | +3,48 % | 10 | 3 640 | 110 883 544 | 181 757 | 71 745 102 | 114 426 |
ASTR-9.24 | 20.09.2024 | 647 | 634,00 | 666,00 | 630,00 | 657,00 | +3,3 % | 1 | 170 | 759 267 | 1 173 | 3 148 344 | 4 792 |
AUDU-6.24 | 20.06.2024 | 0,64 | 0,64300 | 0,64360 | 0,64240 | 0,64360 | -0,31 % | 1 | 3 | 239 559,93 | 4 | 719 350,44 | 12 |
AUDU-9.24 | 19.09.2024 | 0,66 | 0,66230 | 0,66230 | 0,66230 | 0,66230 | -1,52 % | 1 | 1 | 61 687,62 | 1 | 493 500,96 | 8 |
BANE-12.24 | 20.12.2024 | 3225 | 3111,0 | 3300,0 | 3111,0 | 3290,0 | +6,1 % | 1 | 5 | 29 021 | 9 | 1 396 992 | 428 |
BANE-3.25 | 21.03.2025 | 3365 | 3369,0 | 3369,0 | 3360,0 | 3360,0 | +3,04 % | 1 | 2 | 6 729 | 2 | 127 680 | 38 |
BANE-6.24 | 21.06.2024 | 3389 | 3366,0 | 3418,0 | 3339,0 | 3384,0 | +0,77 % | 2 | 438 | 20 261 835 | 5 978 | 189 707 780 | 55 780 |
BANE-9.24 | 20.09.2024 | 3154 | 3100,0 | 3190,0 | 3100,0 | 3190,0 | +2,84 % | 1 | 24 | 346 973 | 110 | 5 927 020 | 1 858 |
BELU-12.24 | 20.12.2024 | 6269 | 6269,0 | 6269,0 | 6269,0 | 6269,0 | - | 1 | 1 | 6 269 | 1 | 389 422 | 62 |
BELU-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 242 136 | 36 |
BELU-6.24 | 21.06.2024 | 6141 | 6090,0 | 6167,0 | 6090,0 | 6147,0 | +0,28 % | 1 | 76 | 3 702 979 | 603 | 46 878 240 | 7 620 |
BELU-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 112 382 | 174 |
BR-1.25 | 03.01.2025 | 88,11 | 87,720 | 88,700 | 87,720 | 87,920 | -0,5 % | 1 | 3 | 246 210,24 | 3 | 6 564 612,8 | 80 |
BR-10.24 | 01.10.2024 | 87 | 86,900 | 88,670 | 86,070 | 86,580 | -0,25 % | 1 | 24 | 2 917 033,46 | 36 | 79 512 923,26 | 986 |
BR-11.24 | 01.11.2024 | 86,72 | 86,800 | 87,490 | 86,000 | 86,520 | -0,32 % | 1 | 42 | 3 957 759,34 | 49 | 47 062 241,52 | 584 |
BR-12.24 | 02.12.2024 | 87,73 | 87,790 | 87,950 | 87,330 | 87,810 | +0,23 % | 1 | 10 | 817 158,33 | 10 | 11 450 257 | 140 |
BR-2.25 | 03.02.2025 | 88,54 | 88,640 | 88,640 | 88,440 | 88,440 | -0,12 % | 1 | 2 | 164 934,97 | 2 | 5 946 377,04 | 72 |
BR-3.25 | 03.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 832 931,54 | 22 |
BR-4.25 | 01.04.2025 | - | - | - | - | - | - | - | - | - | - | 3 158 894,02 | 38 |
BR-5.24 | 02.05.2024 | 87,47 | 87,250 | 88,900 | 86,400 | 87,370 | +0,16 % | 11 | 94 353 | 33 475 715 370,51 | 410 888 | 19 435 003 858,98 | 238 934 |
BR-6.24 | 03.06.2024 | 87,17 | 87,000 | 88,550 | 86,140 | 86,960 | -0,01 % | 1 | 19 134 | 2 887 444 211,18 | 35 567 | 4 927 462 235,28 | 60 892 |
BR-7.24 | 01.07.2024 | 87,14 | 87,070 | 88,650 | 86,230 | 86,790 | -0,33 % | 1 | 787 | 82 457 435,36 | 1 016 | 222 898 471,04 | 2 758 |
BR-8.24 | 01.08.2024 | 87,14 | 87,130 | 88,700 | 86,140 | 87,030 | -0,25 % | 1 | 191 | 17 936 659,33 | 221 | 106 666 596,7 | 1 318 |
BR-9.24 | 02.09.2024 | 86,59 | 86,630 | 88,270 | 85,710 | 86,530 | -0,2 % | 1 | 94 | 8 549 476,94 | 106 | 106 224 658,12 | 1 318 |
BSPB-12.24 | 20.12.2024 | 2958 | 2941,0 | 2961,0 | 2931,0 | 2960,0 | +0,3 % | 1 | 10 | 130 169 | 44 | 1 645 760 | 556 |
BSPB-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 102 368 | 32 |
BSPB-6.24 | 21.06.2024 | 3177 | 3142,0 | 3198,0 | 3142,0 | 3162,0 | +0,67 % | 1 | 138 | 3 193 120 | 1 005 | 48 933 696 | 15 456 |
BSPB-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 195 200 | 686 |
CBOM-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 33 180 | 4 |
CBOM-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
CBOM-6.24 | 21.06.2024 | 7716 | 7765,0 | 7765,0 | 7665,0 | 7665,0 | -1,29 % | 1 | 10 | 92 594 | 12 | 2 470 706 | 322 |
CBOM-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 255 552 | 32 |
CHMF-6.24 | 21.06.2024 | 173603 | 175473 | 175650 | 172045 | 172903 | -1,59 % | 1 | 294 | 72 739 774 | 419 | 278 373 830 | 1 610 |
CHMF-9.24 | 20.09.2024 | 177324 | 179172 | 179390 | 176295 | 177819 | -0,66 % | 1 | 96 | 22 520 121 | 127 | 52 279 080 | 294 |
CNI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 172 710 | 18 |
CNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CNY-12.24 | 19.12.2024 | 13,66 | 13,730 | 13,738 | 13,610 | 13,645 | -0,76 % | 1 | 88 | 6 569 119 | 481 | 97 070 530 | 7 114 |
CNY-3.25 | 20.03.2025 | 14,02 | 14,060 | 14,060 | 13,997 | 13,997 | -0,49 % | 1 | 4 | 56 095 | 4 | 25 031 360 | 1 790 |
CNY-6.24 | 20.06.2024 | 13,05 | 13,127 | 13,139 | 12,995 | 13,032 | -0,72 % | 13 | 71 903 | 37 328 597 027 | 2 859 476 | 407 831 425 062 | 31 292 214 |
CNY-6.25 | 19.06.2025 | 14,26 | 14,255 | 14,255 | 14,255 | 14,255 | +0,18 % | 1 | 1 | 14 255 | 1 | 6 300 710 | 442 |
CNY-9.24 | 19.09.2024 | 13,38 | 13,432 | 13,443 | 13,301 | 13,335 | -0,74 % | 1 | 2 175 | 154 834 065 | 11 576 | 3 009 988 544 | 225 704 |
CNY-9.25 | 18.09.2025 | 14,73 | 14,728 | 14,728 | 14,728 | 14,728 | - | 3 | 1 | 44 184 | 3 | 2 438 540 | 166 |
CNYRUBF | 01.01.2100 | 12,89 | 12,946 | 12,961 | 12,815 | 12,852 | -0,69 % | 104 | 10 052 | 9 177 033 141 | 712 014 | 43 580 210 056 | 3 392 248 |
Co-5.24 | 14.05.2024 | 9965,7 | 9938,0 | 10025 | 9910,0 | 10025 | +1,16 % | 1 | 5 | 464 110,62 | 5 | 3 145 438,26 | 34 |
Co-6.24 | 18.06.2024 | 10037,2 | 10000 | 10183 | 9981,5 | 10183 | +2,76 % | 1 | 10 | 934 876,22 | 10 | 9 971 740,12 | 106 |
Co-7.24 | 16.07.2024 | 10128,4 | 9737,0 | 10282 | 9737,0 | 10270 | +2,67 % | 1 | 6 | 566 026,17 | 6 | 956 377,9 | 10 |
DAX-12.24 | 20.12.2024 | 14130 | 14594 | 14594 | 13740 | 14495 | -0,68 % | 1 | 10 | 140 402,91 | 10 | 1 318 646,12 | 92 |
DAX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 173 487,84 | 12 |
DAX-6.24 | 21.06.2024 | 14662 | 14723 | 14786 | 14588 | 14666 | -0,39 % | 1 | 410 | 46 576 195,48 | 3 197 | 559 849 378,44 | 38 418 |
DAX-9.24 | 20.09.2024 | 14353 | 14155 | 14591 | 14001 | 14587 | +1,65 % | 1 | 13 | 199 664,99 | 14 | 3 623 520 | 250 |
DJ30-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.24 | 21.06.2024 | 379,5 | 381,80 | 382,10 | 378,10 | 381,90 | -0,1 % | 1 | 81 | 14 704 593,76 | 416 | 43 134 316,44 | 1 212 |
ED-12.24 | 19.12.2024 | 1,07 | 1,0657 | 1,0657 | 1,0657 | 1,0657 | - | 2 | 1 | 198 521,8 | 2 | 991 677,6 | 10 |
ED-6.24 | 20.06.2024 | 1,06 | 1,0633 | 1,0659 | 1,0607 | 1,0641 | +0,06 % | 1 | 6 946 | 6 260 343 692,63 | 63 173 | 124 339 012 494,84 | 1 254 532 |
ED-9.24 | 19.09.2024 | 1,06 | 1,0587 | 1,0610 | 1,0562 | 1,0593 | +0,08 % | 1 | 1 095 | 185 468 756,7 | 1 881 | 1 539 960 042,32 | 15 608 |
EJPY-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
EJPY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
EURRUBF | 01.01.2100 | 99,68 | 100,07 | 100,21 | 99,260 | 99,410 | -0,63 % | 1 | 2 141 | 656 701 760 | 6 588 | 4 560 027 840 | 45 894 |
Eu-12.24 | 19.12.2024 | 105296 | 105306 | 105306 | 105250 | 105250 | -0,24 % | 1 | 18 | 2 421 812 | 23 | 25 049 500 | 238 |
Eu-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 6 902 208 | 64 |
Eu-6.24 | 20.06.2024 | 100862 | 101336 | 101428 | 100458 | 100788 | -0,48 % | 1 | 19 535 | 6 007 139 726 | 59 559 | 198 371 078 656 | 1 968 592 |
Eu-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 1 764 320 | 16 |
Eu-9.24 | 19.09.2024 | 102590 | 102952 | 103159 | 102344 | 102456 | -0,47 % | 1 | 2 779 | 853 895 115 | 8 324 | 11 841 767 280 | 115 640 |
Eu-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.24 | 21.06.2024 | 12594 | 12571 | 12980 | 12506 | 12592 | +0,22 % | 9 | 392 | 17 732 695 | 1 408 | 116 006 716 | 9 212 |
FEES-9.24 | 20.09.2024 | 13200 | 13199 | 13200 | 13199 | 13200 | +0,61 % | 1 | 3 | 39 599 | 3 | 2 496 600 | 190 |
FLOT-12.24 | 20.12.2024 | 14400 | 14400 | 14400 | 14399 | 14400 | - | 1 | 4 | 57 599 | 4 | 1 843 200 | 128 |
FLOT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-6.24 | 21.06.2024 | 14066 | 14086 | 14180 | 13914 | 14149 | +0,74 % | 5 | 434 | 19 748 993 | 1 404 | 246 249 196 | 17 404 |
FLOT-9.24 | 20.09.2024 | 13682 | 13554 | 13726 | 13554 | 13700 | +0,77 % | 3 | 10 | 273 536 | 20 | 17 344 200 | 1 266 |
FNI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 443 600 | 40 |
FNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
GAZR-12.24 | 20.12.2024 | 17667 | 17705 | 17771 | 17530 | 17614 | +0,03 % | 1 | 59 | 1 307 377 | 74 | 47 980 536 | 2 724 |
GAZR-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 5 598 600 | 280 |
GAZR-3.25 | 21.03.2025 | 18600 | 18599 | 18629 | 18580 | 18602 | +0,16 % | 1 | 10 | 371 995 | 20 | 15 717 812 | 844 |
GAZR-3.26 | 20.03.2026 | 21101 | 21101 | 21101 | 21101 | 21101 | - | 1 | 2 | 42 202 | 2 | 2 278 908 | 108 |
GAZR-6.24 | 21.06.2024 | 17150 | 17073 | 17308 | 16968 | 17216 | +0,83 % | 2 | 28 057 | 1 878 231 726 | 109 515 | 8 678 732 900 | 504 050 |
GAZR-6.25 | 20.06.2025 | 19193 | 19193 | 19193 | 19193 | 19193 | - | 1 | 1 | 19 193 | 1 | 3 761 828 | 196 |
GAZR-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 3 854 400 | 176 |
GAZR-9.24 | 20.09.2024 | 16763 | 16710 | 16858 | 16636 | 16730 | +0,09 % | 1 | 625 | 23 568 560 | 1 406 | 416 816 540 | 24 892 |
GAZR-9.25 | 19.09.2025 | 20300 | 20300 | 20300 | 20300 | 20300 | - | 1 | 1 | 20 300 | 1 | 5 481 000 | 270 |
GBPU-6.24 | 20.06.2024 | 1,24 | 1,2453 | 1,2468 | 1,2428 | 1,2428 | -0,41 % | 4 | 8 | 2 434 830,59 | 21 | 13 659 238,68 | 118 |
GBPU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 231 475,26 | 2 |
GL-12.24 | 19.12.2024 | 7837,4 | 7770,9 | 7961,5 | 7680,6 | 7856,8 | +0,59 % | 1 | 73 | 956 161,5 | 122 | 20 472 800 | 2 608 |
GL-3.25 | 20.03.2025 | 8221 | 8205,0 | 8315,0 | 8150,0 | 8220,8 | +0,22 % | 1 | 24 | 246 630,7 | 30 | 3 978 867,2 | 484 |
GL-6.24 | 20.06.2024 | 7308 | 7332,4 | 7376,8 | 7267,8 | 7295,5 | -0,53 % | 4 | 2 012 | 107 267 330,9 | 14 678 | 1 310 330 164 | 179 608 |
GL-9.24 | 19.09.2024 | 7502,4 | 7548,5 | 7566,7 | 7480,0 | 7500,7 | -0,54 % | 1 | 120 | 4 103 830 | 547 | 61 160 707,8 | 8 154 |
GLDRUBF | 01.01.2100 | 7154,4 | 7162,9 | 7212,9 | 7103,5 | 7119,7 | -0,61 % | 15 | 3 804 | 353 470 685,6 | 49 406 | 4 027 427 349 | 566 326 |
GMKN-12.24 | 20.12.2024 | 1759 | 1773,0 | 1788,0 | 1749,0 | 1756,0 | +0,06 % | 1 | 12 | 98 511 | 56 | 2 275 776 | 1 296 |
GMKN-9.24 | 20.09.2024 | 1699 | 1698,0 | 1709,0 | 1680,0 | 1703,0 | +0,29 % | 24 | 486 | 19 673 662 | 11 578 | 476 393 814 | 279 738 |
GOLD-12.24 | 20.12.2024 | 2467,9 | 2470,0 | 2475,0 | 2461,1 | 2471,8 | +0,28 % | 1 | 43 | 11 033 355,79 | 48 | 423 617 974,4 | 1 840 |
GOLD-3.25 | 21.03.2025 | 2492,6 | 2499,5 | 2501,8 | 2465,1 | 2496,1 | +0,42 % | 1 | 18 | 4 178 951,75 | 18 | 158 169 543,6 | 680 |
GOLD-6.24 | 21.06.2024 | 2413,1 | 2410,8 | 2422,9 | 2405,0 | 2417,6 | +0,29 % | 1 | 49 993 | 48 129 260 684,98 | 214 135 | 88 584 777 025,36 | 393 316 |
GOLD-9.24 | 20.09.2024 | 2442 | 2440,0 | 2451,1 | 2435,7 | 2447,1 | +0,3 % | 4 | 2 514 | 876 384 085,84 | 3 853 | 11 864 945 007,36 | 52 056 |
HANG-12.24 | 20.12.2024 | 18770 | 18605 | 18900 | 18605 | 18899 | -0,27 % | 1 | 7 | 42 620,7 | 19 | 2 868 447,4 | 1 270 |
HANG-3.25 | 21.03.2025 | 19700 | 19700 | 19700 | 19700 | 19700 | +0,51 % | 1 | 3 | 9 417,4 | 4 | 80 047,9 | 34 |
HANG-6.24 | 21.06.2024 | 16759 | 16899 | 16907 | 16615 | 16825 | -0,36 % | 6 | 1 078 | 70 193 328,62 | 35 046 | 1 438 024 096,32 | 715 848 |
HANG-9.24 | 20.09.2024 | 17595 | 17785 | 17785 | 17500 | 17620 | -0,99 % | 33 | 49 | 815 856,86 | 388 | 34 981 051,24 | 16 612 |
HKD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 51 140 | 4 |
HKD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 54 800 | 4 |
HKD-6.24 | 20.06.2024 | 11,92 | 12,018 | 12,018 | 11,851 | 11,853 | -0,5 % | 1 | 485 | 27 228 104 | 2 285 | 78 158 682 | 6 594 |
HKD-9.24 | 19.09.2024 | 12,39 | 12,424 | 12,424 | 12,382 | 12,387 | +0,34 % | 2 | 4 | 111 510 | 9 | 4 038 162 | 326 |
HOME-12.24 | 18.12.2024 | - | - | - | - | - | - | - | - | - | - | 376 800 | 12 |
HOME-6.24 | 19.06.2024 | 30085 | 30090 | 30200 | 30070 | 30200 | -0,3 % | 1 | 5 | 330 930 | 11 | 24 280 800 | 804 |
HOME-9.24 | 18.09.2024 | 30580 | 30740 | 30740 | 30300 | 30700 | +1,35 % | 1 | 3 | 91 740 | 3 | 4 057 680 | 132 |
HYDR-6.24 | 21.06.2024 | 7581 | 7599,0 | 7599,0 | 7566,0 | 7576,0 | -0,46 % | 6 | 114 | 2 676 229 | 353 | 135 799 104 | 17 906 |
HYDR-9.24 | 20.09.2024 | 7437 | 7449,0 | 7449,0 | 7434,0 | 7434,0 | -0,15 % | 4 | 2 | 37 185 | 5 | 3 107 412 | 418 |
IMOEXF | 01.01.2100 | 3467,6 | 3459,0 | 3480,5 | 3453,5 | 3472,0 | +0,38 % | 1 | 1 328 | 225 737 940 | 6 510 | 2 192 616 140 | 63 206 |
INR-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-6.24 | 20.06.2024 | 1,14 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - | 2 | 1 | 22 700 | 2 | 929 552 | 82 |
INR-9.24 | 19.09.2024 | 1,14 | 1,1579 | 1,1579 | 1,1020 | 1,1020 | -6,62 % | 1 | 5 | 56 763 | 5 | 276 312 | 24 |
IRAO-6.24 | 21.06.2024 | 40967 | 40982 | 41034 | 40771 | 40982 | - | 1 | 73 | 8 029 491 | 196 | 128 437 588 | 3 134 |
IRAO-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 454 908 | 58 |
ISKJ-6.24 | 21.06.2024 | 1179 | 1193,0 | 1199,0 | 1170,0 | 1178,0 | -0,34 % | 1 | 45 | 248 754 | 211 | 8 793 720 | 7 516 |
ISKJ-9.24 | 20.09.2024 | 1242 | 1242,0 | 1242,0 | 1242,0 | 1242,0 | +2,22 % | 1 | 1 | 1 242 | 1 | 180 708 | 148 |
KMAZ-12.24 | 20.12.2024 | 2135 | 2140,0 | 2158,0 | 2108,0 | 2108,0 | +2,18 % | 1 | 3 | 6 406 | 3 | 1 209 992 | 574 |
KMAZ-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 4 308 | 2 |
KMAZ-6.24 | 21.06.2024 | 1950 | 1959,0 | 1992,0 | 1913,0 | 1931,0 | -0,16 % | 1 | 249 | 3 263 149 | 1 673 | 12 449 502 | 6 474 |
KMAZ-9.24 | 20.09.2024 | 2026 | 2032,0 | 2055,0 | 1998,0 | 2009,0 | -1,52 % | 1 | 52 | 224 924 | 111 | 1 912 568 | 952 |
KZT-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 2 926 000 | 140 |
KZT-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 894 036 | 44 |
LKOH-12.24 | 20.12.2024 | 78766 | 81317 | 81320 | 75930 | 78978 | -2,86 % | 1 | 37 | 3 702 001 | 47 | 12 162 612 | 154 |
LKOH-3.25 | 21.03.2025 | 86538 | 86538 | 86538 | 86538 | 86538 | - | 1 | 1 | 86 538 | 1 | 159 958 | 2 |
LKOH-6.24 | 21.06.2024 | 75706 | 75932 | 76263 | 75165 | 75827 | +0,07 % | 1 | 2 629 | 464 759 490 | 6 139 | 2 170 921 248 | 28 656 |
LKOH-9.24 | 20.09.2024 | 78669 | 79000 | 79000 | 78200 | 78751 | 0 % | 1 | 50 | 4 248 102 | 54 | 48 195 612 | 612 |
MAGN-6.24 | 21.06.2024 | 57604 | 57536 | 57932 | 57244 | 57496 | +0,14 % | 1 | 536 | 61 521 395 | 1 068 | 561 193 758 | 9 774 |
MAGN-9.24 | 20.09.2024 | 58235 | 58436 | 58442 | 58001 | 58120 | -0,79 % | 1 | 5 | 291 175 | 5 | 3 370 960 | 58 |
MGNT-12.24 | 20.12.2024 | 8177 | 8150,0 | 8200,0 | 8150,0 | 8200,0 | +0,77 % | 1 | 5 | 73 590 | 9 | 1 771 200 | 216 |
MGNT-6.24 | 21.06.2024 | 8118 | 8074,0 | 8176,0 | 8051,0 | 8163,0 | +1,04 % | 3 | 1 547 | 75 951 505 | 9 356 | 378 497 062 | 46 322 |
MGNT-9.24 | 20.09.2024 | 7929 | 7881,0 | 7990,0 | 7880,0 | 7954,0 | +0,77 % | 1 | 27 | 729 460 | 92 | 35 983 896 | 4 524 |
MIX-12.24 | 19.12.2024 | 355915 | 354775 | 356500 | 354775 | 356500 | - | 1 | 5 | 1 779 575 | 5 | 49 197 000 | 138 |
MIX-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 433 800 | 4 |
MIX-6.24 | 20.06.2024 | 347689 | 347225 | 349350 | 346225 | 348675 | +0,37 % | 2 | 13 247 | 8 018 745 750 | 23 063 | 58 752 376 750 | 168 526 |
MIX-9.24 | 19.09.2024 | 350662 | 350425 | 351900 | 349450 | 351375 | +0,31 % | 1 | 75 | 27 000 950 | 77 | 470 139 750 | 1 338 |
MMI-6.24 | 20.06.2024 | 8880 | 8880,0 | 8880,0 | 8880,0 | 8880,0 | +0,28 % | 2 | 1 | 17 760 | 2 | 532 140 | 60 |
MMI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
MOEX-6.24 | 21.06.2024 | 21883 | 21991 | 21991 | 21766 | 21851 | -0,6 % | 1 | 910 | 50 372 687 | 2 302 | 458 683 970 | 20 978 |
MOEX-9.24 | 20.09.2024 | 22831 | 22864 | 22874 | 22754 | 22777 | -0,38 % | 2 | 119 | 4 086 703 | 179 | 59 903 510 | 2 630 |
MTLR-6.24 | 21.06.2024 | 28055 | 27880 | 28247 | 27788 | 28045 | +0,61 % | 8 | 306 | 24 043 536 | 857 | 225 799 604 | 8 066 |
MTLR-9.24 | 20.09.2024 | 28515 | 28488 | 28589 | 28488 | 28500 | +0,39 % | 1 | 6 | 171 089 | 6 | 5 814 000 | 204 |
MTSI-12.24 | 20.12.2024 | 32047 | 32748 | 32748 | 31562 | 31832 | +0,73 % | 1 | 3 | 96 142 | 3 | 954 960 | 30 |
MTSI-6.24 | 21.06.2024 | 32790 | 32620 | 32995 | 32555 | 32793 | +0,53 % | 1 | 678 | 58 530 953 | 1 785 | 445 462 980 | 13 604 |
MTSI-9.24 | 20.09.2024 | 31445 | 31383 | 31531 | 31266 | 31454 | +1,4 % | 1 | 16 | 566 013 | 18 | 18 618 992 | 592 |
MVID-12.24 | 20.12.2024 | 2324 | 2319,0 | 2332,0 | 2319,0 | 2332,0 | - | 2 | 4 | 20 912 | 9 | 433 380 | 186 |
MVID-3.25 | 21.03.2025 | 2210 | 2228,0 | 2228,0 | 2191,0 | 2191,0 | - | 1 | 2 | 4 419 | 2 | 169 328 | 76 |
MVID-6.24 | 21.06.2024 | 2150 | 2158,0 | 2160,0 | 2137,0 | 2139,0 | -0,37 % | 5 | 120 | 1 561 183 | 726 | 25 638 054 | 11 986 |
MVID-9.24 | 20.09.2024 | 2220 | 2161,0 | 2269,0 | 2150,0 | 2165,0 | -0,96 % | 1 | 75 | 790 416 | 356 | 2 026 440 | 936 |
MXI-12.24 | 19.12.2024 | 3538,68 | 3532,5 | 3540,9 | 3524,7 | 3540,0 | +0,73 % | 1 | 15 | 2 087 821 | 59 | 27 470 400 | 776 |
MXI-12.25 | 18.12.2025 | 3750 | 3750,0 | 3750,0 | 3750,0 | 3750,0 | - | 2 | 2 | 187 500 | 5 | 3 225 000 | 86 |
MXI-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 475 116 | 12 |
MXI-12.27 | 16.12.2027 | - | - | - | - | - | - | - | - | - | - | 594 062 | 14 |
MXI-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 9 103 872 | 256 |
MXI-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 2 631 790 | 70 |
MXI-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-6.24 | 20.06.2024 | 3477,33 | 3473,6 | 3493,8 | 3462,0 | 3488,0 | +0,4 % | 4 | 9 434 | 983 491 923 | 28 283 | 2 796 146 795 | 80 182 |
MXI-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 5 329 000 | 146 |
MXI-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 2 504 416 | 64 |
MXI-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-9.24 | 19.09.2024 | 3505,54 | 3505,2 | 3515,7 | 3493,6 | 3509,2 | +0,19 % | 1 | 136 | 7 466 055 | 213 | 141 561 128 | 4 034 |
MXI-9.25 | 18.09.2025 | 3700,5 | 3700,5 | 3700,5 | 3700,5 | 3700,5 | -0,01 % | 1 | 2 | 74 010 | 2 | 6 296 885 | 170 |
MXI-9.26 | 17.09.2026 | - | - | - | - | - | - | - | - | - | - | 1 753 400 | 44 |
NASD-12.24 | 20.12.2024 | 18174 | 18330 | 18330 | 18110 | 18112 | -1,24 % | 1 | 146 | 6 483 382,74 | 383 | 154 426 881,52 | 9 154 |
NASD-3.25 | 21.03.2025 | 18313 | 18400 | 18417 | 18126 | 18140 | -1,94 % | 1 | 73 | 3 121 493,86 | 183 | 25 703 093,6 | 1 520 |
NASD-6.24 | 21.06.2024 | 17669 | 17841 | 17841 | 17540 | 17575 | -1,53 % | 5 | 14 388 | 2 840 070 602,89 | 172 573 | 14 769 341 671,56 | 902 236 |
NASD-9.24 | 20.09.2024 | 17962 | 18129 | 18129 | 17827 | 17854 | -1,54 % | 5 | 1 373 | 60 890 679,45 | 3 639 | 796 159 661,92 | 47 852 |
NG-4.24 | 26.04.2024 | 1,77 | 1,7740 | 1,8100 | 1,7320 | 1,7640 | -0,56 % | 10 | 195 327 | 51 741 446 674,93 | 3 138 551 | 26 049 710 564,04 | 1 588 182 |
NG-5.24 | 29.05.2024 | 2,01 | 2,0070 | 2,0360 | 1,9710 | 2,0000 | -0,35 % | 2 | 32 425 | 3 085 485 396,8 | 165 095 | 4 182 203 176,32 | 224 958 |
NG-6.24 | 26.06.2024 | 2,33 | 2,3220 | 2,3540 | 2,3000 | 2,3210 | -0,17 % | 1 | 3 318 | 227 889 199,3 | 10 513 | 791 794 837,58 | 36 658 |
NG-7.24 | 29.07.2024 | 2,45 | 2,4490 | 2,4680 | 2,4300 | 2,4510 | -0,2 % | 1 | 440 | 15 687 515,4 | 687 | 91 084 075,18 | 3 998 |
NG-8.24 | 28.08.2024 | 2,5 | 2,4960 | 2,5200 | 2,4710 | 2,4860 | -0,24 % | 1 | 180 | 7 134 816,17 | 307 | 69 688 470 | 3 000 |
NG-9.24 | 26.09.2024 | 2,62 | 2,6300 | 2,6320 | 2,6100 | 2,6200 | -0,46 % | 4 | 25 | 879 171,92 | 36 | 27 331 438,4 | 1 120 |
NIKK-12.24 | 20.12.2024 | 38717 | 39600 | 42400 | 36400 | 39850 | +1,18 % | 1 | 155 | 725 173,96 | 310 | 765 661,32 | 318 |
NIKK-3.25 | 21.03.2025 | 40918 | 40920 | 40920 | 40916 | 40916 | - | 1 | 2 | 4 944,53 | 2 | 286 754,32 | 116 |
NIKK-6.24 | 21.06.2024 | 38376 | 38996 | 39003 | 38155 | 38475 | -1,4 % | 22 | 94 | 3 895 372,27 | 1 680 | 50 048 552,64 | 21 576 |
NIKK-9.24 | 20.09.2024 | 40081 | 40080 | 40081 | 40080 | 40081 | -0,52 % | 4 | 2 | 12 108,39 | 5 | 1 364 317,64 | 574 |
NLMK-12.24 | 20.12.2024 | 23200 | 23200 | 23200 | 23200 | 23200 | +0,87 % | 1 | 2 | 46 400 | 2 | 2 402 400 | 104 |
NLMK-6.24 | 21.06.2024 | 21161 | 21240 | 21240 | 21097 | 21186 | -0,07 % | 1 | 470 | 23 806 684 | 1 125 | 352 652 560 | 16 666 |
NLMK-9.24 | 20.09.2024 | 21744 | 21782 | 21819 | 21587 | 21587 | -0,98 % | 2 | 14 | 434 880 | 20 | 18 435 298 | 854 |
NOTK-6.24 | 21.06.2024 | 131299 | 131559 | 132887 | 130530 | 131035 | -0,47 % | 1 | 432 | 81 011 214 | 617 | 641 968 416 | 4 896 |
NOTK-9.24 | 20.09.2024 | 136001 | 135902 | 137750 | 135610 | 135700 | +0,15 % | 1 | 19 | 4 896 023 | 36 | 9 499 000 | 70 |
Nl-5.24 | 14.05.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-7.24 | 16.07.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-6.24 | 20.06.2024 | 9569 | 9569,0 | 9569,0 | 9569,0 | 9569,0 | +0,56 % | 1 | 1 | 9 569 | 1 | 1 492 296 | 156 |
OGI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 97 450 | 10 |
OZON-6.24 | 21.06.2024 | 40976 | 40454 | 41650 | 40167 | 41249 | +1,76 % | 1 | 719 | 66 134 914 | 1 614 | 310 395 840 | 7 512 |
PHOR-6.24 | 21.06.2024 | 6963 | 6953,0 | 6990,0 | 6917,0 | 6951,0 | -0,13 % | 1 | 169 | 5 918 167 | 850 | 77 697 956 | 11 186 |
PHOR-9.24 | 20.09.2024 | 7166 | 7197,0 | 7197,0 | 7113,0 | 7162,0 | -0,76 % | 1 | 9 | 114 657 | 16 | 1 790 500 | 250 |
PIKK-6.24 | 21.06.2024 | 8813 | 8822,0 | 8850,0 | 8736,0 | 8803,0 | -0,23 % | 1 | 334 | 9 217 898 | 1 046 | 188 704 936 | 21 434 |
PIKK-9.24 | 20.09.2024 | 9079 | 9057,0 | 9198,0 | 9049,0 | 9198,0 | -0,23 % | 1 | 4 | 54 475 | 6 | 5 334 840 | 580 |
PLD-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 9 732 240 | 90 |
PLD-6.24 | 21.06.2024 | 1054,04 | 1068,0 | 1073,0 | 1040,1 | 1056,2 | -1,25 % | 1 | 3 180 | 493 234 386,92 | 5 024 | 2 350 806 755,68 | 23 896 |
PLD-9.24 | 20.09.2024 | 1103,05 | 1108,4 | 1109,0 | 1085,0 | 1103,0 | -0,62 % | 1 | 69 | 13 973 168,27 | 136 | 136 215 217,6 | 1 328 |
PLT-12.24 | 20.12.2024 | 1055,5 | 1057,5 | 1057,5 | 1053,4 | 1053,4 | -0,44 % | 1 | 2 | 196 612,4 | 2 | 9 811 526 | 100 |
PLT-6.24 | 21.06.2024 | 959,6 | 966,60 | 969,80 | 952,00 | 956,00 | -1,07 % | 1 | 1 775 | 294 241 859,11 | 3 292 | 1 939 619 187,84 | 21 792 |
PLT-9.24 | 20.09.2024 | 991,1 | 995,90 | 998,50 | 983,40 | 986,60 | -0,93 % | 1 | 134 | 14 401 957,94 | 156 | 129 937 267,6 | 1 414 |
PLZL-6.24 | 21.06.2024 | 143673 | 143000 | 144542 | 142795 | 143475 | +0,63 % | 2 | 316 | 72 554 661 | 505 | 650 556 456 | 4 534 |
PLZL-9.24 | 20.09.2024 | 145978 | 145566 | 146530 | 145565 | 145791 | +0,34 % | 1 | 8 | 1 167 826 | 8 | 38 197 242 | 262 |
POLY-6.24 | 21.06.2024 | 3313 | 3338,0 | 3356,0 | 3279,0 | 3300,0 | -0,99 % | 1 | 972 | 19 443 320 | 5 868 | 64 494 938 | 19 538 |
POLY-9.24 | 20.09.2024 | 3344 | 3361,0 | 3500,0 | 3303,0 | 3331,0 | -1,22 % | 1 | 33 | 407 965 | 122 | 2 437 560 | 732 |
POSI-6.24 | 21.06.2024 | 2986 | 2974,0 | 3024,0 | 2930,0 | 2996,0 | +0,81 % | 20 | 998 | 46 242 530 | 15 487 | 207 179 788 | 69 106 |
POSI-9.24 | 20.09.2024 | 3112 | 3114,0 | 3134,0 | 3089,0 | 3089,0 | +0,98 % | 4 | 10 | 199 145 | 64 | 3 499 012 | 1 132 |
R2000-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
R2000-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 565 927,88 | 28 |
R2000-6.24 | 21.06.2024 | 195,4 | 196,40 | 196,60 | 194,10 | 196,00 | -0,66 % | 1 | 47 | 6 571 822,54 | 361 | 22 892 685,42 | 1 254 |
R2000-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
RGBI-6.24 | 03.06.2024 | 11581 | 11531 | 11650 | 11530 | 11579 | +0,42 % | 5 | 144 | 9 774 458 | 844 | 361 936 382 | 31 258 |
RGBI-9.24 | 02.09.2024 | 11788 | 11788 | 11830 | 11776 | 11790 | +0,44 % | 9 | 35 | 2 381 133 | 202 | 64 716 120 | 5 490 |
ROSN-12.24 | 20.12.2024 | 62835 | 63396 | 63426 | 62116 | 63122 | +2,03 % | 1 | 5 | 314 176 | 5 | 9 973 276 | 158 |
ROSN-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 941 486 | 14 |
ROSN-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 340 856 | 22 |
ROSN-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 782 544 | 12 |
ROSN-6.24 | 21.06.2024 | 59982 | 59746 | 60473 | 59464 | 60372 | +1,04 % | 1 | 1 501 | 166 570 495 | 2 777 | 2 485 613 936 | 41 158 |
ROSN-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 370 494 | 6 |
ROSN-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 1 831 960 | 26 |
ROSN-9.24 | 20.09.2024 | 59904 | 59855 | 59952 | 59855 | 59952 | +1,23 % | 1 | 2 | 119 807 | 2 | 26 797 464 | 446 |
ROSN-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 1 584 096 | 24 |
RTKM-6.24 | 21.06.2024 | 10242 | 10227 | 10300 | 10199 | 10244 | +0,45 % | 10 | 911 | 29 270 243 | 2 858 | 393 200 628 | 38 406 |
RTKM-9.24 | 20.09.2024 | 10029 | 10029 | 10029 | 10028 | 10029 | - | 3 | 5 | 70 201 | 7 | 6 017 400 | 600 |
RTS-12.24 | 19.12.2024 | 114727 | 114390 | 115450 | 114390 | 115450 | +0,93 % | 1 | 9 | 1 923 446,47 | 9 | 33 980 067,76 | 158 |
RTS-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 5 587 297,82 | 26 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 413 548,26 | 2 |
RTS-6.24 | 20.06.2024 | 115173 | 114750 | 116030 | 114570 | 115800 | +0,96 % | 1 | 31 346 | 12 857 874 705,42 | 59 930 | 22 036 477 502,76 | 102 164 |
RTS-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 22 951 258,2 | 108 |
RTS-9.24 | 19.09.2024 | 114214 | 113800 | 114970 | 113600 | 114700 | +0,85 % | 1 | 208 | 45 104 442,03 | 212 | 480 322 516,8 | 2 248 |
RTS-9.25 | 18.09.2025 | 116230 | 116230 | 116230 | 116230 | 116230 | - | 1 | 1 | 216 516,73 | 1 | 866 066,92 | 4 |
RTSM-12.24 | 19.12.2024 | 1140 | 1140,0 | 1140,0 | 1140,0 | 1140,0 | - | 3 | 1 | 63 708,78 | 3 | 1 698 900,8 | 80 |
RTSM-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 710 856 | 32 |
RTSM-6.24 | 20.06.2024 | 1152,9 | 1145,5 | 1160,0 | 1145,0 | 1157,0 | +0,87 % | 2 | 2 837 | 335 176 818,74 | 15 606 | 337 853 929,34 | 15 662 |
RTSM-9.24 | 19.09.2024 | 1141,5 | 1137,5 | 1148,0 | 1130,5 | 1148,0 | +0,83 % | 1 | 64 | 2 317 854,14 | 109 | 7 698 704,4 | 360 |
RUAL-6.24 | 21.06.2024 | 4212 | 4268,0 | 4286,0 | 4179,0 | 4206,0 | -1,61 % | 1 | 1 348 | 38 246 294 | 9 080 | 164 872 020 | 39 162 |
RUAL-9.24 | 20.09.2024 | 4343 | 4330,0 | 4366,0 | 4293,0 | 4366,0 | +2,13 % | 3 | 29 | 291 012 | 67 | 8 909 246 | 2 042 |
RVI-5.24 | 16.05.2024 | 23,66 | 23,950 | 25,300 | 23,250 | 23,300 | -2,92 % | 11 | 45 | 665 393,35 | 151 | 2 265 683,58 | 522 |
RVI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 159 942,6 | 36 |
SBPR-6.24 | 21.06.2024 | 31665 | 31776 | 31776 | 31584 | 31642 | -0,36 % | 1 | 1 150 | 89 801 264 | 2 836 | 619 518 258 | 19 566 |
SBPR-9.24 | 20.09.2024 | 30041 | 30133 | 30133 | 29983 | 29999 | +0,02 % | 1 | 17 | 510 689 | 17 | 30 689 638 | 1 022 |
SBRF-12.24 | 20.12.2024 | 31804 | 31808 | 31820 | 31715 | 31720 | -0,56 % | 3 | 65 | 2 766 975 | 87 | 170 115 680 | 5 360 |
SBRF-3.25 | 21.03.2025 | 33574 | 33640 | 33680 | 33501 | 33525 | -0,58 % | 1 | 15 | 570 750 | 17 | 63 483 210 | 1 890 |
SBRF-6.24 | 21.06.2024 | 31663 | 31775 | 31777 | 31565 | 31673 | -0,34 % | 10 | 23 010 | 2 983 786 399 | 94 236 | 18 694 248 192 | 590 208 |
SBRF-9.24 | 20.09.2024 | 30307 | 30353 | 30431 | 30238 | 30328 | -0,08 % | 1 | 530 | 32 640 907 | 1 077 | 3 400 810 600 | 112 090 |
SGZH-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 903 524 | 476 |
SGZH-3.25 | 21.03.2025 | 4287 | 4254,0 | 4390,0 | 4228,0 | 4228,0 | -5,75 % | 3 | 10 | 94 308 | 22 | 229 068 | 54 |
SGZH-6.24 | 21.06.2024 | 3870 | 3842,0 | 3941,0 | 3835,0 | 3846,0 | -0,08 % | 1 | 447 | 12 099 003 | 3 126 | 141 763 628 | 36 908 |
SGZH-9.24 | 20.09.2024 | 3872 | 3862,0 | 3924,0 | 3843,0 | 3843,0 | - | 1 | 13 | 81 314 | 21 | 4 895 472 | 1 264 |
SIBN-6.24 | 21.06.2024 | 7848 | 7819,0 | 7910,0 | 7777,0 | 7794,0 | -0,33 % | 1 | 543 | 18 057 802 | 2 301 | 332 523 216 | 42 664 |
SIBN-9.24 | 20.09.2024 | 7804 | 7805,0 | 7810,0 | 7802,0 | 7802,0 | -0,1 % | 1 | 5 | 46 826 | 6 | 10 766 760 | 1 380 |
SILV-12.24 | 20.12.2024 | 30,02 | 29,980 | 30,200 | 29,850 | 30,100 | +0,77 % | 2 | 48 | 2 013 458,42 | 72 | 75 976 448,9 | 2 710 |
SILV-3.25 | 21.03.2025 | 30,91 | 30,920 | 31,100 | 30,730 | 30,880 | +0,72 % | 1 | 15 | 489 356,16 | 17 | 35 607 479,8 | 1 238 |
SILV-6.24 | 21.06.2024 | 28,74 | 28,700 | 29,020 | 28,520 | 28,960 | +0,94 % | 1 | 22 737 | 7 468 932 560,77 | 279 045 | 12 875 394 407,4 | 477 330 |
SILV-9.24 | 20.09.2024 | 29,23 | 29,220 | 29,460 | 29,010 | 29,390 | +0,62 % | 2 | 1 838 | 151 122 995,49 | 5 550 | 1 290 316 103,68 | 47 104 |
SMLT-6.24 | 21.06.2024 | 3867 | 3875,0 | 3895,0 | 3834,0 | 3885,0 | +0,16 % | 3 | 600 | 23 656 076 | 6 117 | 359 073 000 | 92 664 |
SMLT-9.24 | 20.09.2024 | 4036 | 4045,0 | 4050,0 | 3975,0 | 4050,0 | +0,12 % | 13 | 16 | 976 789 | 242 | 13 680 900 | 3 378 |
SNGP-6.24 | 21.06.2024 | 69179 | 68933 | 69680 | 68930 | 68935 | -0,02 % | 1 | 555 | 97 680 397 | 1 412 | 2 321 227 280 | 33 640 |
SNGP-9.24 | 20.09.2024 | 61151 | 61514 | 61700 | 60877 | 60900 | -1,3 % | 1 | 9 | 733 815 | 12 | 52 130 400 | 856 |
SNGR-6.24 | 21.06.2024 | 34492 | 33650 | 35120 | 33605 | 34943 | +4,22 % | 1 | 2 878 | 241 999 241 | 7 016 | 838 892 340 | 23 980 |
SNGR-9.24 | 20.09.2024 | 34809 | 34140 | 35380 | 34140 | 35257 | +3,7 % | 1 | 90 | 4 072 614 | 117 | 12 410 464 | 352 |
SOFL-6.24 | 21.06.2024 | 1676 | 1686,0 | 1687,0 | 1670,0 | 1675,0 | -0,3 % | 1 | 29 | 164 250 | 98 | 10 462 500 | 6 250 |
SOFL-9.24 | 20.09.2024 | 1777 | 1779,0 | 1779,0 | 1773,0 | 1773,0 | +2,43 % | 1 | 2 | 5 331 | 3 | 187 938 | 106 |
SPBE-6.24 | 21.06.2024 | 1126 | 1026,0 | 1175,0 | 1012,0 | 1175,0 | +7,01 % | 1 | 20 | 127 252 | 113 | 843 296 | 722 |
SPBE-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SPYF-12.24 | 20.12.2024 | 517,32 | 519,01 | 519,56 | 515,00 | 516,69 | -0,49 % | 1 | 140 | 9 636 858,84 | 200 | 413 783 392,92 | 8 598 |
SPYF-3.25 | 21.03.2025 | 518,57 | 520,00 | 520,00 | 515,22 | 515,48 | -0,81 % | 1 | 30 | 2 318 424,56 | 48 | 29 221 252,16 | 608 |
SPYF-6.24 | 21.06.2024 | 508,45 | 511,79 | 511,79 | 505,33 | 506,75 | -0,98 % | 1 | 28 134 | 6 928 208 456,76 | 146 294 | 36 160 717 352,5 | 765 910 |
SPYF-9.24 | 20.09.2024 | 514,48 | 516,64 | 517,02 | 511,75 | 512,16 | -0,94 % | 1 | 1 762 | 171 371 539,98 | 3 576 | 1 405 990 124 | 29 470 |
STOX-12.24 | 20.12.2024 | 4733,6 | 4868,0 | 4868,0 | 4698,0 | 4709,2 | +0,24 % | 3 | 4 | 28 219,82 | 6 | 1 575 737,6 | 320 |
STOX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 636 089,52 | 132 |
STOX-6.24 | 21.06.2024 | 4957,1 | 4975,5 | 5000,0 | 4926,9 | 4983,6 | +0,26 % | 1 | 92 | 9 392 702,24 | 1 907 | 54 236 056,32 | 10 944 |
STOX-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 315 088 | 466 |
SUGAR-10.24 | 15.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-5.24 | 15.05.2024 | 61465 | 61420 | 61510 | 61420 | 61510 | +0,72 % | 1 | 2 | 12 293 | 2 | 4 532 796 | 738 |
SUGAR-6.24 | 14.06.2024 | - | - | - | - | - | - | - | - | - | - | 37 068 | 6 |
SUGAR-7.24 | 15.07.2024 | - | - | - | - | - | - | - | - | - | - | 697 648 | 112 |
SUGAR-8.24 | 15.08.2024 | 63222 | 62000 | 63370 | 62000 | 63370 | +0,59 % | 72 | 5 | 657 509 | 104 | 1 381 248 | 218 |
SUGAR-9.24 | 13.09.2024 | 63348 | 62060 | 64060 | 62050 | 64060 | +0,08 % | 1 | 7 | 76 018 | 12 | 704 330 | 110 |
SUGR-5.24 | 02.05.2024 | 40,99 | 41,830 | 41,830 | 40,460 | 40,460 | -1,27 % | 1 | 3 | 124 927,36 | 3 | 12 661 066,88 | 308 |
SUGR-7.24 | 01.07.2024 | 41,46 | 42,000 | 42,480 | 40,740 | 40,920 | - | 1 | 13 | 1 137 330,72 | 27 | 5 072 115,84 | 122 |
SVCB-6.24 | 21.06.2024 | 1957 | 1953,0 | 1962,0 | 1941,0 | 1958,0 | +0,56 % | 10 | 10 | 64 566 | 33 | 8 619 116 | 4 402 |
SVCB-9.24 | 20.09.2024 | 2031 | 2040,0 | 2054,0 | 1975,0 | 2042,0 | +0,1 % | 4 | 39 | 272 093 | 134 | 6 677 340 | 3 270 |
Si-12.24 | 19.12.2024 | 98513 | 98775 | 98978 | 98122 | 98301 | -0,43 % | 1 | 292 | 65 413 668 | 664 | 5 055 671 860 | 51 430 |
Si-12.25 | 18.12.2025 | 107424 | 107424 | 107424 | 107424 | 107424 | - | 1 | 1 | 107 424 | 1 | 9 023 616 | 84 |
Si-3.25 | 20.03.2025 | 99974 | 100198 | 100297 | 99601 | 99750 | -0,4 % | 1 | 88 | 13 496 535 | 135 | 2 085 772 500 | 20 910 |
Si-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 1 316 412 | 12 |
Si-6.24 | 20.06.2024 | 94785 | 95169 | 95326 | 94405 | 94644 | -0,52 % | 2 | 155 466 | 68 056 370 564 | 718 000 | 616 148 225 210 | 6 510 098 |
Si-6.25 | 19.06.2025 | 102284 | 102499 | 102500 | 102101 | 102101 | -0,39 % | 1 | 9 | 920 560 | 9 | 68 407 670 | 670 |
Si-9.24 | 19.09.2024 | 96998 | 97335 | 97578 | 96690 | 96804 | -0,58 % | 2 | 5 375 | 1 267 872 992 | 13 071 | 20 217 337 030 | 208 846 |
Si-9.25 | 18.09.2025 | 105080 | 105320 | 105320 | 105000 | 105000 | -0,57 % | 1 | 4 | 420 320 | 4 | 71 610 000 | 682 |
TATN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 147 510 | 2 |
TATN-6.24 | 21.06.2024 | 73436 | 73291 | 73979 | 73062 | 73140 | -0,22 % | 3 | 697 | 95 466 959 | 1 300 | 608 727 160 | 8 308 |
TATN-9.24 | 20.09.2024 | 74027 | 74011 | 74699 | 73550 | 73550 | -0,61 % | 2 | 6 | 518 188 | 7 | 16 622 526 | 226 |
TCSI-6.24 | 21.06.2024 | 31661 | 31287 | 31866 | 31200 | 31660 | +1,28 % | 5 | 3 409 | 246 005 979 | 7 770 | 1 641 385 696 | 51 872 |
TCSI-9.24 | 20.09.2024 | 33077 | 33000 | 33258 | 32873 | 33017 | -0,01 % | 1 | 68 | 5 060 724 | 153 | 145 059 122 | 4 394 |
TRNF-6.24 | 21.06.2024 | 1667 | 1657,0 | 1673,0 | 1654,0 | 1663,0 | +0,06 % | 1 | 1 184 | 30 575 156 | 18 342 | 416 866 690 | 250 070 |
TRNF-9.24 | 20.09.2024 | 1625 | 1618,0 | 1638,0 | 1615,0 | 1626,0 | +0,43 % | 1 | 137 | 585 036 | 360 | 35 974 612 | 22 234 |
TRY-12.24 | 19.12.2024 | 2,48 | 2,4610 | 2,5200 | 2,4600 | 2,5200 | +2,23 % | 1 | 6 | 34 653 | 14 | 4 740 682 | 1 894 |
TRY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 921 600 | 384 |
TRY-6.24 | 20.06.2024 | 2,75 | 2,7600 | 2,7600 | 2,7350 | 2,7350 | -0,4 % | 1 | 37 | 1 735 256 | 631 | 63 328 064 | 23 104 |
TRY-9.24 | 19.09.2024 | 2,61 | 2,6390 | 2,6390 | 2,6120 | 2,6190 | +0,04 % | 1 | 16 | 671 561 | 257 | 28 777 572 | 10 988 |
UCAD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 559 749,3 | 6 |
UCAD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 65 843 008,8 | 708 |
UCHF-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 481 888,8 | 16 |
UCNY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 428 097,44 | 16 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.24 | 20.06.2024 | 7,26 | 7,2540 | 7,2680 | 7,2510 | 7,2630 | +0,18 % | 3 | 623 | 275 188 671,06 | 2 950 | 4 934 778 745,2 | 52 890 |
UCNY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 926 346,7 | 10 |
UJPY-6.24 | 20.06.2024 | 151,77 | 151,54 | 151,97 | 151,51 | 151,97 | +0,31 % | 2 | 8 | 825 278,09 | 9 | 159 544 211,42 | 1 738 |
UJPY-9.24 | 19.09.2024 | 149,33 | 149,31 | 149,34 | 149,31 | 149,34 | - | 1 | 2 | 180 435,37 | 2 | 3 845 348,64 | 42 |
USDRUBF | 01.01.2100 | 93,43 | 93,890 | 94,090 | 93,020 | 93,200 | -0,68 % | 1 | 12 725 | 7 761 448 020 | 83 075 | 32 663 266 600 | 350 690 |
UTRY-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UTRY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 474 200 | 216 |
VKCO-3.25 | 21.03.2025 | 7690 | 7650,0 | 7730,0 | 7650,0 | 7730,0 | - | 1 | 2 | 15 380 | 2 | 77 270 | 10 |
VKCO-6.24 | 21.06.2024 | 6203 | 6216,0 | 6238,0 | 6175,0 | 6200,0 | -0,21 % | 1 | 531 | 23 962 383 | 3 863 | 453 168 818 | 73 198 |
VKCO-9.24 | 20.09.2024 | 6475 | 6479,0 | 6494,0 | 6451,0 | 6472,0 | -0,11 % | 1 | 60 | 718 686 | 111 | 15 591 168 | 2 412 |
VTBR-6.24 | 21.06.2024 | 2466 | 2458,0 | 2475,0 | 2452,0 | 2467,0 | +0,37 % | 98 | 8 068 | 323 480 420 | 131 185 | 3 007 939 168 | 1 218 776 |
VTBR-9.24 | 20.09.2024 | 2565 | 2550,0 | 2587,0 | 2548,0 | 2570,0 | +0,78 % | 3 | 373 | 6 863 941 | 2 676 | 147 396 172 | 57 442 |
WHEAT-1.25 | 31.01.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-10.24 | 31.10.2024 | - | - | - | - | - | - | - | - | - | - | 1 902 400 | 116 |
WHEAT-11.24 | 29.11.2024 | - | - | - | - | - | - | - | - | - | - | 1 189 440 | 72 |
WHEAT-12.24 | 30.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 811 040 | 112 |
WHEAT-2.25 | 28.02.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-3.25 | 31.03.2025 | 16528 | 16550 | 16550 | 16520 | 16520 | - | 3 | 3 | 82 640 | 5 | 7 778 500 | 470 |
WHEAT-4.24 | 30.04.2024 | 13705 | 13680 | 13750 | 13640 | 13750 | +0,58 % | 1 | 73 | 2 329 790 | 170 | 43 120 000 | 3 136 |
WHEAT-4.25 | 30.04.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-5.24 | 31.05.2024 | 13885 | 13800 | 13910 | 13800 | 13900 | +0,36 % | 1 | 46 | 3 610 040 | 260 | 68 612 900 | 4 954 |
WHEAT-6.24 | 28.06.2024 | 14453 | 14460 | 14550 | 14300 | 14550 | +0,41 % | 1 | 28 | 419 130 | 29 | 15 393 900 | 1 058 |
WHEAT-7.24 | 31.07.2024 | 15528 | 15440 | 15700 | 15270 | 15300 | - | 1 | 37 | 1 086 990 | 70 | 6 885 000 | 450 |
WHEAT-8.24 | 30.08.2024 | 15837 | 15910 | 15910 | 15800 | 15800 | - | 1 | 6 | 95 020 | 6 | 884 800 | 56 |
WHEAT-9.24 | 30.09.2024 | 16143 | 15910 | 16440 | 15910 | 16080 | -1,83 % | 1 | 3 | 48 430 | 3 | 4 824 000 | 300 |
WUSH-12.24 | 20.12.2024 | 3302 | 3303,0 | 3303,0 | 3300,0 | 3300,0 | -0,33 % | 1 | 5 | 19 812 | 6 | 1 234 200 | 374 |
WUSH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 761 080 | 212 |
WUSH-6.24 | 21.06.2024 | 3226 | 3230,0 | 3243,0 | 3209,0 | 3217,0 | -0,06 % | 1 | 181 | 4 262 060 | 1 321 | 41 447 780 | 12 860 |
WUSH-9.24 | 20.09.2024 | 3279 | 3279,0 | 3279,0 | 3279,0 | 3279,0 | -0,09 % | 1 | 1 | 3 279 | 1 | 2 210 046 | 674 |
YNDF-6.24 | 21.06.2024 | 43252 | 42893 | 43600 | 42530 | 43357 | +1,14 % | 5 | 2 934 | 438 185 444 | 10 131 | 1 480 741 388 | 34 202 |
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.