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 | - | - | - | - | - | - | - | - | - | - | 1 351 650 | 50 |
AED-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AED-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 817 536 | 32 |
AED-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 262 800 | 10 |
AFKS-6.24 | 21.06.2024 | 26362 | 26282 | 26636 | 26200 | 26316 | +0,13 % | 1 | 471 | 25 360 609 | 962 | 324 882 600 | 12 360 |
AFKS-9.24 | 20.09.2024 | 26828 | 26921 | 26922 | 26730 | 26794 | -0,03 % | 1 | 8 | 241 450 | 9 | 45 456 192 | 1 696 |
AFLT-12.24 | 20.12.2024 | 5664 | 5659,0 | 5690,0 | 5650,0 | 5690,0 | +1,61 % | 1 | 34 | 198 249 | 35 | 17 360 000 | 3 100 |
AFLT-6.24 | 21.06.2024 | 5183 | 5148,0 | 5279,0 | 5109,0 | 5260,0 | +2,22 % | 1 | 1 020 | 48 903 885 | 9 435 | 244 013 896 | 47 492 |
AFLT-9.24 | 20.09.2024 | 5378 | 5320,0 | 5451,0 | 5303,0 | 5444,0 | +2,29 % | 3 | 78 | 962 597 | 179 | 22 980 396 | 4 318 |
ALRS-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 478 442 | 58 |
ALRS-6.24 | 21.06.2024 | 7716 | 7653,0 | 7769,0 | 7622,0 | 7699,0 | +0,51 % | 1 | 1 159 | 53 920 340 | 6 988 | 1 212 976 270 | 158 290 |
ALRS-9.24 | 20.09.2024 | 7857 | 7848,0 | 7926,0 | 7848,0 | 7874,0 | +0,26 % | 1 | 33 | 1 257 116 | 160 | 29 473 332 | 3 756 |
AMD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 1 021 524 | 42 |
AMD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 48 360 | 2 |
ASTR-6.24 | 21.06.2024 | 647 | 643,00 | 652,00 | 636,00 | 649,00 | +0,93 % | 10 | 135 | 2 478 244 | 3 833 | 68 587 524 | 106 668 |
ASTR-9.24 | 20.09.2024 | 681 | 680,00 | 686,00 | 676,00 | 686,00 | +1,48 % | 2 | 25 | 706 905 | 1 038 | 5 103 800 | 7 550 |
AUDU-6.24 | 20.06.2024 | 0,65 | 0,65450 | 0,65450 | 0,65450 | 0,65450 | +0,46 % | 1 | 1 | 59 696,65 | 1 | 957 350,58 | 16 |
AUDU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 487 124,66 | 8 |
BANE-12.24 | 20.12.2024 | 3212 | 3001,0 | 3278,0 | 2971,0 | 3150,0 | -0,47 % | 1 | 6 | 41 758 | 13 | 1 320 174 | 426 |
BANE-3.25 | 21.03.2025 | 3096 | 3096,0 | 3096,0 | 3096,0 | 3096,0 | -1,78 % | 1 | 1 | 3 096 | 1 | 113 472 | 36 |
BANE-6.24 | 21.06.2024 | 3341 | 3278,0 | 3399,0 | 3253,0 | 3372,0 | +3,02 % | 1 | 348 | 13 387 616 | 4 007 | 180 509 394 | 55 354 |
BANE-9.24 | 20.09.2024 | 3114 | 3098,0 | 3136,0 | 3031,0 | 3130,0 | +3,37 % | 1 | 26 | 177 499 | 57 | 5 898 544 | 1 948 |
BELU-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 357 860 | 58 |
BELU-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 247 000 | 38 |
BELU-6.24 | 21.06.2024 | 5936 | 5919,0 | 5992,0 | 5901,0 | 5913,0 | -0,14 % | 1 | 159 | 7 835 787 | 1 320 | 45 328 920 | 7 644 |
BELU-9.24 | 20.09.2024 | 6190 | 6195,0 | 6226,0 | 6168,0 | 6168,0 | +0,74 % | 1 | 4 | 24 758 | 4 | 1 685 648 | 274 |
BR-1.25 | 03.01.2025 | - | - | - | - | - | - | - | - | - | - | 6 778 086,22 | 84 |
BR-10.24 | 01.10.2024 | 87,33 | 86,690 | 88,000 | 86,690 | 88,000 | +1,57 % | 1 | 7 | 641 628,78 | 8 | 76 069 916,53 | 956 |
BR-11.24 | 01.11.2024 | 86,93 | 86,320 | 87,000 | 86,320 | 87,000 | +0,99 % | 2 | 7 | 1 117 677,42 | 14 | 50 795 695,8 | 642 |
BR-12.24 | 02.12.2024 | - | - | - | - | - | - | - | - | - | - | 11 450 368,52 | 142 |
BR-2.25 | 03.02.2025 | - | - | - | - | - | - | - | - | - | - | 5 875 913,71 | 72 |
BR-3.25 | 03.03.2025 | - | - | - | - | - | - | - | - | - | - | 2 580 952,52 | 32 |
BR-4.25 | 01.04.2025 | 89,02 | 87,940 | 90,210 | 87,800 | 90,210 | +2,8 % | 3 | 4 | 654 018,13 | 8 | 4 999 456,68 | 62 |
BR-5.24 | 02.05.2024 | 89,06 | 87,840 | 89,660 | 87,780 | 89,510 | +1,91 % | 2 | 34 186 | 13 632 023 321,73 | 166 672 | 11 981 923 651,62 | 148 592 |
BR-5.25 | 02.05.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
BR-6.24 | 03.06.2024 | 88,17 | 87,020 | 88,680 | 86,900 | 88,600 | +1,87 % | 3 | 12 559 | 3 332 141 437,98 | 41 154 | 7 332 372 570,93 | 91 778 |
BR-7.24 | 01.07.2024 | 87,46 | 86,520 | 88,000 | 86,520 | 87,820 | +1,54 % | 1 | 557 | 63 854 714,54 | 795 | 330 760 181,67 | 4 164 |
BR-8.24 | 01.08.2024 | 87,66 | 86,830 | 88,060 | 86,820 | 87,990 | +1,38 % | 1 | 64 | 6 199 056,27 | 77 | 128 331 174,28 | 1 610 |
BR-9.24 | 02.09.2024 | 87,58 | 86,930 | 87,910 | 86,930 | 87,600 | +1,1 % | 1 | 31 | 3 860 949,72 | 48 | 100 589 406,3 | 1 264 |
BSPB-12.24 | 20.12.2024 | 3109 | 3104,0 | 3109,0 | 3104,0 | 3109,0 | +0,58 % | 6 | 4 | 40 412 | 13 | 1 922 602 | 622 |
BSPB-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 104 576 | 32 |
BSPB-6.24 | 21.06.2024 | 3223 | 3237,0 | 3250,0 | 3193,0 | 3217,0 | -0,59 % | 1 | 279 | 6 322 885 | 1 962 | 82 291 480 | 25 430 |
BSPB-9.24 | 20.09.2024 | 3315 | 3296,0 | 3369,0 | 3272,0 | 3281,0 | +1,42 % | 1 | 32 | 291 705 | 88 | 5 903 458 | 1 826 |
BYN-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 33 372 | 4 |
CBOM-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 69 176 | 8 |
CBOM-6.24 | 21.06.2024 | 7719 | 7708,0 | 7753,0 | 7621,0 | 7621,0 | -0,47 % | 1 | 6 | 46 314 | 6 | 2 639 856 | 344 |
CBOM-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 256 992 | 32 |
CHMF-6.24 | 21.06.2024 | 172262 | 172211 | 173000 | 171429 | 171863 | -0,2 % | 1 | 74 | 13 436 471 | 78 | 305 357 276 | 1 778 |
CHMF-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 63 165 380 | 362 |
CNI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 251 940 | 26 |
CNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CNY-12.24 | 19.12.2024 | 13,45 | 13,479 | 13,498 | 13,450 | 13,450 | -0,33 % | 11 | 86 | 10 412 670 | 774 | 149 254 700 | 11 060 |
CNY-3.25 | 20.03.2025 | 13,75 | 13,749 | 13,749 | 13,747 | 13,747 | -0,2 % | 5 | 3 | 96 240 | 7 | 25 509 448 | 1 852 |
CNY-6.24 | 20.06.2024 | 12,84 | 12,868 | 12,893 | 12,781 | 12,781 | -0,67 % | 5 | 50 987 | 34 192 050 070 | 2 663 653 | 409 565 925 468 | 31 833 204 |
CNY-6.25 | 19.06.2025 | 14,03 | 14,040 | 14,040 | 14,010 | 14,010 | -0,14 % | 1 | 8 | 182 410 | 13 | 7 884 860 | 562 |
CNY-9.24 | 19.09.2024 | 13,14 | 13,175 | 13,193 | 13,087 | 13,087 | -0,63 % | 11 | 1 268 | 261 084 420 | 19 873 | 3 262 572 680 | 247 690 |
CNY-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 2 614 612 | 182 |
CNYRUBF | 01.01.2100 | 12,67 | 12,692 | 12,725 | 12,610 | 12,610 | -0,54 % | 620 | 6 653 | 5 254 831 470 | 414 759 | 51 068 438 286 | 4 034 798 |
Co-5.24 | 14.05.2024 | 10494 | 10494 | 10494 | 10494 | 10494 | - | 1 | 1 | 96 377,95 | 1 | 2 777 547,36 | 30 |
Co-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | 9 556 717,31 | 104 |
Co-7.24 | 16.07.2024 | - | - | - | - | - | - | - | - | - | - | 1 129 974,93 | 12 |
DAX-12.24 | 20.12.2024 | 14194 | 14195 | 14195 | 14193 | 14193 | +0,31 % | 1 | 2 | 27 936,35 | 2 | 1 396 915,76 | 100 |
DAX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 173 439,96 | 12 |
DAX-6.24 | 21.06.2024 | 14855 | 14792 | 14930 | 14762 | 14900 | +0,74 % | 1 | 93 | 6 856 034,97 | 469 | 588 165 723,08 | 40 408 |
DAX-9.24 | 20.09.2024 | 14499 | 14499 | 14499 | 14499 | 14499 | +0,44 % | 1 | 1 | 14 268,32 | 1 | 3 977 494,96 | 280 |
DJ30-6.24 | 21.06.2024 | 383 | 381,50 | 383,80 | 381,50 | 383,60 | +0,79 % | 10 | 32 | 2 743 786,61 | 78 | 28 515 528,41 | 816 |
ED-12.24 | 19.12.2024 | 1,06 | 1,0543 | 1,0734 | 1,0463 | 1,0638 | - | 1 | 13 | 2 143 568,94 | 22 | 1 958 233,8 | 20 |
ED-6.24 | 20.06.2024 | 1,07 | 1,0692 | 1,0725 | 1,0691 | 1,0705 | +0,11 % | 1 | 4 899 | 4 469 253 990,95 | 45 449 | 123 507 621 074,4 | 1 257 526 |
ED-9.24 | 19.09.2024 | 1,06 | 1,0643 | 1,0667 | 1,0643 | 1,0649 | +0,11 % | 1 | 314 | 58 765 382,26 | 601 | 2 256 115 585,29 | 23 090 |
EURRUBF | 01.01.2100 | 98,87 | 98,830 | 99,360 | 98,400 | 98,620 | -0,04 % | 1 | 1 313 | 331 913 210 | 3 357 | 4 618 201 640 | 46 852 |
Eu-12.24 | 19.12.2024 | 105052 | 104878 | 105341 | 104746 | 104838 | -0,12 % | 1 | 17 | 3 991 985 | 38 | 55 419 408 | 528 |
Eu-3.25 | 20.03.2025 | 107351 | 107404 | 107500 | 107150 | 107500 | -0,09 % | 1 | 3 | 322 054 | 3 | 6 886 336 | 64 |
Eu-6.24 | 20.06.2024 | 100274 | 100151 | 100736 | 99770 | 99890 | -0,27 % | 3 | 28 657 | 8 857 869 968 | 88 338 | 183 388 550 514 | 1 830 426 |
Eu-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 1 758 688 | 16 |
Eu-9.24 | 19.09.2024 | 101968 | 101985 | 102418 | 101600 | 101762 | -0,12 % | 1 | 972 | 403 526 602 | 3 958 | 14 479 372 800 | 142 080 |
Eu-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.24 | 21.06.2024 | 12363 | 12381 | 12600 | 12192 | 12532 | +1,18 % | 1 | 408 | 20 250 091 | 1 638 | 108 070 096 | 8 728 |
FEES-9.24 | 20.09.2024 | 13084 | 13084 | 13084 | 13084 | 13084 | +1,43 % | 3 | 4 | 261 680 | 20 | 2 605 800 | 202 |
FLOT-12.24 | 20.12.2024 | 14100 | 14100 | 14200 | 14000 | 14200 | +0,71 % | 1 | 3 | 42 300 | 3 | 1 776 600 | 126 |
FLOT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-6.24 | 21.06.2024 | 13931 | 13870 | 14030 | 13791 | 13932 | +0,47 % | 4 | 232 | 8 094 126 | 581 | 277 589 606 | 20 018 |
FLOT-9.24 | 20.09.2024 | 13421 | 13402 | 13430 | 13402 | 13412 | +1,04 % | 1 | 7 | 120 786 | 9 | 18 610 148 | 1 402 |
FNI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 462 840 | 42 |
FNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
GAZR-12.24 | 20.12.2024 | 17459 | 17290 | 17660 | 17202 | 17372 | +0,77 % | 3 | 13 | 488 863 | 28 | 47 866 568 | 2 776 |
GAZR-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 5 560 000 | 278 |
GAZR-3.25 | 21.03.2025 | 18315 | 18369 | 18369 | 18288 | 18288 | -0,04 % | 1 | 3 | 54 945 | 3 | 15 733 700 | 860 |
GAZR-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 2 388 672 | 116 |
GAZR-6.24 | 21.06.2024 | 16806 | 16752 | 16853 | 16740 | 16791 | +0,17 % | 1 | 11 468 | 603 269 885 | 35 896 | 8 020 990 380 | 478 294 |
GAZR-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 3 868 248 | 204 |
GAZR-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 3 845 600 | 176 |
GAZR-9.24 | 20.09.2024 | 16371 | 16345 | 16400 | 16333 | 16377 | +0,24 % | 1 | 150 | 5 058 431 | 309 | 418 073 656 | 25 564 |
GAZR-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 5 199 200 | 268 |
GBPU-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 9 638 676,21 | 84 |
GBPU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 229 455,55 | 2 |
GL-12.24 | 19.12.2024 | 7563,8 | 7540,1 | 7629,0 | 7535,1 | 7629,0 | +1,15 % | 1 | 24 | 249 604,6 | 33 | 39 942 432 | 5 296 |
GL-3.25 | 20.03.2025 | 7882,6 | 7825,9 | 7896,0 | 7825,9 | 7890,1 | +1,41 % | 1 | 8 | 63 060,5 | 8 | 3 687 767,4 | 474 |
GL-6.24 | 20.06.2024 | 7063 | 7015,1 | 7107,1 | 6999,0 | 7066,4 | +0,69 % | 1 | 1 329 | 57 238 830,6 | 8 104 | 1 776 045 260 | 253 070 |
GL-9.24 | 19.09.2024 | 7295,7 | 7242,8 | 7325,0 | 7236,4 | 7293,0 | +0,7 % | 1 | 438 | 6 259 699,8 | 858 | 51 001 685 | 7 042 |
GLDRUBF | 01.01.2100 | 6903 | 6850,6 | 6945,9 | 6823,1 | 6909,0 | +1,04 % | 1 | 3 178 | 190 579 057,4 | 27 608 | 3 926 921 900 | 574 750 |
GMKN-12.24 | 20.12.2024 | 1724 | 1737,0 | 1737,0 | 1705,0 | 1705,0 | -1,16 % | 1 | 8 | 32 762 | 19 | 2 268 784 | 1 316 |
GMKN-9.24 | 20.09.2024 | 1656 | 1657,0 | 1665,0 | 1645,0 | 1645,0 | -0,48 % | 1 | 94 | 1 992 225 | 1 203 | 488 098 620 | 294 390 |
GOLD-12.24 | 20.12.2024 | 2427,3 | 2417,0 | 2439,5 | 2414,9 | 2434,5 | +0,68 % | 1 | 65 | 17 165 450,26 | 77 | 389 352 388,54 | 1 754 |
GOLD-3.25 | 21.03.2025 | 2453 | 2446,2 | 2458,3 | 2446,2 | 2454,5 | +0,16 % | 1 | 3 | 675 857,92 | 3 | 155 414 883,13 | 692 |
GOLD-6.24 | 21.06.2024 | 2368,3 | 2359,0 | 2379,0 | 2353,0 | 2375,0 | +0,64 % | 1 | 29 509 | 26 566 712 083,17 | 122 141 | 97 467 209 600,17 | 449 820 |
GOLD-9.24 | 20.09.2024 | 2396,2 | 2388,9 | 2407,9 | 2383,3 | 2404,1 | +0,69 % | 1 | 1 491 | 515 567 022,68 | 2 343 | 11 343 332 238,87 | 51 730 |
HANG-12.24 | 20.12.2024 | 19469 | 19499 | 19550 | 19233 | 19233 | -0,86 % | 1 | 18 | 78 048,64 | 34 | 4 414 786,22 | 1 930 |
HANG-3.25 | 21.03.2025 | 20625 | 20300 | 20695 | 20300 | 20695 | - | 2 | 8 | 26 750,36 | 11 | 244 694,85 | 106 |
HANG-6.24 | 21.06.2024 | 18059 | 17693 | 18185 | 17672 | 18079 | +2,15 % | 1 | 1 437 | 101 333 599,19 | 47 590 | 1 120 095 298,58 | 536 760 |
HANG-9.24 | 20.09.2024 | 18656 | 18390 | 18850 | 18278 | 18820 | +2,34 % | 1 | 162 | 1 788 370,92 | 813 | 37 217 815,14 | 17 164 |
HKD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 76 140 | 6 |
HKD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 52 360 | 4 |
HKD-6.24 | 20.06.2024 | 11,75 | 11,708 | 11,761 | 11,708 | 11,741 | +0,03 % | 6 | 242 | 4 335 440 | 369 | 76 954 328 | 6 556 |
HKD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 5 020 450 | 410 |
HOME-12.24 | 18.12.2024 | - | - | - | - | - | - | - | - | - | - | 446 740 | 14 |
HOME-6.24 | 19.06.2024 | 30690 | 30690 | 30690 | 30690 | 30690 | +0,59 % | 40 | 3 | 4 603 500 | 150 | 24 797 520 | 808 |
HOME-9.24 | 18.09.2024 | 31100 | 31210 | 31210 | 30990 | 30990 | +0,13 % | 1 | 2 | 62 200 | 2 | 4 377 800 | 140 |
HYDR-6.24 | 21.06.2024 | 7400 | 7394,0 | 7427,0 | 7370,0 | 7408,0 | +0,23 % | 2 | 185 | 4 099 588 | 554 | 136 896 240 | 18 512 |
HYDR-9.24 | 20.09.2024 | 7325 | 7325,0 | 7325,0 | 7325,0 | 7325,0 | +0,34 % | 1 | 1 | 7 325 | 1 | 4 307 000 | 590 |
IMOEXF | 01.01.2100 | 3454,5 | 3448,0 | 3463,0 | 3444,0 | 3450,0 | +0,03 % | 1 | 1 864 | 283 857 160 | 8 217 | 2 662 593 520 | 77 356 |
INR-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-6.24 | 20.06.2024 | 1,12 | 1,1201 | 1,1201 | 1,1200 | 1,1200 | -0,04 % | 2 | 2 | 33 600 | 3 | 4 975 020 | 444 |
INR-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 274 032 | 24 |
IRAO-6.24 | 21.06.2024 | 40502 | 40547 | 40740 | 40396 | 40538 | -0,04 % | 2 | 49 | 3 928 730 | 97 | 136 231 200 | 3 360 |
IRAO-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 514 060 | 60 |
ISKJ-6.24 | 21.06.2024 | 1167 | 1154,0 | 1183,0 | 1141,0 | 1166,0 | +1,3 % | 10 | 62 | 379 229 | 325 | 8 747 600 | 7 600 |
ISKJ-9.24 | 20.09.2024 | 1205 | 1207,0 | 1245,0 | 1175,0 | 1203,0 | -1,39 % | 1 | 16 | 36 120 | 30 | 183 008 | 152 |
KMAZ-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 212 456 | 588 |
KMAZ-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 478 894 | 226 |
KMAZ-6.24 | 21.06.2024 | 1900 | 1894,0 | 1915,0 | 1875,0 | 1898,0 | +0,32 % | 4 | 101 | 727 818 | 383 | 12 642 344 | 6 682 |
KMAZ-9.24 | 20.09.2024 | 1981 | 1975,0 | 1998,0 | 1975,0 | 1976,0 | -0,2 % | 4 | 40 | 182 225 | 92 | 2 269 080 | 1 146 |
KZT-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.24 | 20.06.2024 | 20,76 | 20,761 | 20,761 | 20,761 | 20,761 | +0,3 % | 1 | 1 | 20 760 | 1 | 2 736 548 | 134 |
KZT-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 893 200 | 44 |
LKOH-12.24 | 20.12.2024 | 79898 | 79897 | 79898 | 79897 | 79898 | +2,42 % | 1 | 2 | 159 795 | 2 | 11 232 864 | 144 |
LKOH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 318 132 | 4 |
LKOH-6.24 | 21.06.2024 | 76076 | 75867 | 76306 | 75751 | 76144 | +0,29 % | 1 | 2 393 | 320 357 553 | 4 211 | 2 838 949 230 | 37 426 |
LKOH-9.24 | 20.09.2024 | 79038 | 79000 | 79200 | 78763 | 79147 | +0,39 % | 1 | 13 | 1 027 494 | 13 | 56 387 864 | 716 |
MAGN-6.24 | 21.06.2024 | 56267 | 55963 | 56870 | 55749 | 56520 | +0,92 % | 1 | 523 | 54 466 440 | 968 | 642 432 000 | 11 472 |
MAGN-9.24 | 20.09.2024 | 55829 | 56106 | 56106 | 55113 | 55113 | -1,56 % | 1 | 17 | 1 451 545 | 26 | 11 981 218 | 214 |
MGNT-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 680 000 | 210 |
MGNT-6.24 | 21.06.2024 | 8176 | 8140,0 | 8230,0 | 8117,0 | 8212,0 | +0,88 % | 1 | 717 | 32 427 067 | 3 966 | 377 875 244 | 46 348 |
MGNT-9.24 | 20.09.2024 | 7948 | 7900,0 | 7969,0 | 7890,0 | 7968,0 | +0,64 % | 11 | 49 | 627 914 | 79 | 36 431 452 | 4 604 |
MIX-12.24 | 19.12.2024 | 353875 | 353825 | 353925 | 353825 | 353925 | +0,55 % | 1 | 2 | 707 750 | 2 | 47 168 000 | 134 |
MIX-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 413 000 | 4 |
MIX-6.24 | 20.06.2024 | 344525 | 344000 | 345775 | 342975 | 343700 | -0,12 % | 1 | 12 797 | 7 107 032 250 | 20 629 | 71 446 171 200 | 207 624 |
MIX-9.24 | 19.09.2024 | 346750 | 346200 | 347900 | 345625 | 346350 | -0,01 % | 1 | 71 | 27 046 450 | 78 | 537 651 600 | 1 552 |
MMI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 507 500 | 58 |
MMI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
MOEX-6.24 | 21.06.2024 | 22140 | 21929 | 22283 | 21922 | 22255 | +1,73 % | 1 | 501 | 45 187 005 | 2 048 | 746 935 704 | 34 116 |
MOEX-9.24 | 20.09.2024 | 22994 | 22783 | 23100 | 22748 | 23021 | +1,21 % | 1 | 153 | 19 346 163 | 849 | 91 116 470 | 4 006 |
MTLR-6.24 | 21.06.2024 | 27418 | 27390 | 27612 | 27258 | 27458 | +0,29 % | 1 | 256 | 20 179 466 | 736 | 210 054 912 | 7 664 |
MTLR-9.24 | 20.09.2024 | 28007 | 28000 | 28078 | 27895 | 28078 | -0,13 % | 1 | 5 | 196 048 | 7 | 5 057 640 | 180 |
MTSI-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 786 400 | 58 |
MTSI-6.24 | 21.06.2024 | 32130 | 31739 | 32501 | 31604 | 32031 | +1,04 % | 3 | 1 001 | 108 984 725 | 3 392 | 617 637 846 | 19 482 |
MTSI-9.24 | 20.09.2024 | 30512 | 30213 | 30815 | 30160 | 30625 | +1,21 % | 1 | 23 | 915 373 | 30 | 22 837 248 | 756 |
MVID-12.24 | 20.12.2024 | 2190 | 2190,0 | 2190,0 | 2190,0 | 2190,0 | +0,74 % | 2 | 2 | 15 330 | 7 | 506 240 | 224 |
MVID-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 163 368 | 72 |
MVID-6.24 | 21.06.2024 | 2040 | 2031,0 | 2069,0 | 2027,0 | 2036,0 | - | 3 | 90 | 977 176 | 479 | 22 835 776 | 11 216 |
MVID-9.24 | 20.09.2024 | 2112 | 2134,0 | 2134,0 | 2104,0 | 2106,0 | -0,71 % | 9 | 27 | 118 295 | 56 | 1 768 914 | 834 |
MXI-12.24 | 19.12.2024 | 3537,3 | 3538,5 | 3538,6 | 3536,1 | 3536,1 | +0,2 % | 1 | 4 | 141 491,5 | 4 | 26 255 016 | 744 |
MXI-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 3 185 741 | 86 |
MXI-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 474 906 | 12 |
MXI-12.27 | 16.12.2027 | - | - | - | - | - | - | - | - | - | - | 585 200 | 14 |
MXI-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 9 091 072 | 256 |
MXI-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 3 310 032 | 88 |
MXI-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-6.24 | 20.06.2024 | 3444,65 | 3438,8 | 3458,0 | 3429,6 | 3436,8 | -0,12 % | 1 | 7 421 | 815 618 811 | 23 678 | 2 896 728 503 | 84 206 |
MXI-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 5 152 470 | 142 |
MXI-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 2 692 460 | 68 |
MXI-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-9.24 | 19.09.2024 | 3466,8 | 3461,9 | 3478,0 | 3454,5 | 3464,0 | +0,03 % | 5 | 69 | 3 224 135 | 93 | 141 575 616 | 4 088 |
MXI-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 6 433 416 | 176 |
MXI-9.26 | 17.09.2026 | - | - | - | - | - | - | - | - | - | - | 1 975 000 | 50 |
NASD-12.24 | 20.12.2024 | 18241 | 18130 | 18359 | 18103 | 18249 | +0,68 % | 1 | 96 | 2 797 750,55 | 167 | 154 018 966,05 | 9 252 |
NASD-3.25 | 21.03.2025 | 18406 | 18299 | 18499 | 18117 | 18465 | +1,48 % | 6 | 62 | 4 310 661,12 | 255 | 33 888 833,06 | 2 028 |
NASD-6.24 | 21.06.2024 | 17736 | 17509 | 17874 | 17509 | 17825 | +1,94 % | 3 | 6 689 | 1 259 599 810,94 | 77 336 | 13 735 954 546,5 | 853 910 |
NASD-9.24 | 20.09.2024 | 17985 | 17790 | 18050 | 17776 | 18022 | +1,52 % | 1 | 882 | 65 354 125,4 | 3 966 | 900 567 090,11 | 55 172 |
NG-10.24 | 29.10.2024 | 2,88 | 2,8280 | 2,8930 | 2,8280 | 2,8910 | +0,1 % | 1 | 41 | 1 981 928,78 | 75 | 15 744 155,68 | 594 |
NG-4.24 | 26.04.2024 | 1,64 | 1,6430 | 1,6540 | 1,6100 | 1,6370 | -0,3 % | 1 | 21 653 | 9 480 569 452,39 | 630 995 | - | - |
NG-5.24 | 29.05.2024 | 1,99 | 1,9890 | 2,0050 | 1,9620 | 1,9650 | -1,06 % | 10 | 55 917 | 16 607 493 596,11 | 909 685 | 15 618 022 228,51 | 855 838 |
NG-6.24 | 26.06.2024 | 2,34 | 2,3410 | 2,3580 | 2,3150 | 2,3180 | -0,86 % | 1 | 5 786 | 451 663 843,65 | 20 978 | 1 517 284 551,88 | 70 662 |
NG-7.24 | 29.07.2024 | 2,47 | 2,4630 | 2,4750 | 2,4500 | 2,4540 | -0,32 % | 3 | 449 | 15 759 640,08 | 696 | 139 059 213,33 | 6 150 |
NG-8.24 | 28.08.2024 | 2,51 | 2,5020 | 2,5370 | 2,4980 | 2,5140 | +0,64 % | 1 | 161 | 8 657 483,71 | 375 | 88 223 897,32 | 3 844 |
NG-9.24 | 26.09.2024 | 2,62 | 2,6190 | 2,6400 | 2,6130 | 2,6160 | - | 1 | 74 | 2 555 843,19 | 106 | 41 612 348,9 | 1 732 |
NIKK-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 879 836,13 | 380 |
NIKK-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 327 225,6 | 138 |
NIKK-6.24 | 21.06.2024 | 38598 | 38408 | 39046 | 38408 | 38845 | +1,32 % | 1 | 22 | 361 518,72 | 158 | 44 152 925,45 | 19 410 |
NIKK-9.24 | 20.09.2024 | 38564 | 38555 | 38580 | 38555 | 38580 | +0,74 % | 6 | 2 | 36 577,54 | 16 | 1 057 907,09 | 466 |
NLMK-12.24 | 20.12.2024 | 23200 | 23200 | 23200 | 23200 | 23200 | +12,07 % | 1 | 1 | 23 200 | 1 | 2 945 410 | 130 |
NLMK-6.24 | 21.06.2024 | 21474 | 21348 | 21595 | 21219 | 21508 | +0,75 % | 5 | 527 | 26 778 258 | 1 247 | 361 703 568 | 16 944 |
NLMK-9.24 | 20.09.2024 | 21980 | 21910 | 22050 | 21910 | 22018 | - | 1 | 9 | 241 775 | 11 | 17 049 240 | 780 |
NOTK-6.24 | 21.06.2024 | 127629 | 127515 | 128263 | 126847 | 127630 | -0,06 % | 1 | 323 | 52 455 506 | 411 | 751 461 424 | 5 894 |
NOTK-9.24 | 20.09.2024 | 132789 | 132399 | 132985 | 132399 | 132985 | +0,53 % | 1 | 3 | 398 368 | 3 | 15 079 806 | 114 |
Nl-5.24 | 14.05.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-7.24 | 16.07.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-6.24 | 20.06.2024 | 9496 | 9496,0 | 9496,0 | 9496,0 | 9496,0 | +0,35 % | 4 | 1 | 37 984 | 4 | 1 588 104 | 168 |
OGI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 069 200 | 108 |
OZON-6.24 | 21.06.2024 | 42272 | 41983 | 42579 | 41930 | 42470 | +1,33 % | 3 | 523 | 68 776 574 | 1 627 | 470 629 152 | 11 214 |
PHOR-6.24 | 21.06.2024 | 6807 | 6780,0 | 6835,0 | 6780,0 | 6793,0 | +0,19 % | 1 | 131 | 6 317 175 | 928 | 68 308 304 | 10 072 |
PHOR-9.24 | 20.09.2024 | 7033 | 7033,0 | 7033,0 | 7033,0 | 7033,0 | +0,49 % | 3 | 3 | 35 165 | 5 | 2 183 688 | 312 |
PIKK-6.24 | 21.06.2024 | 8674 | 8763,0 | 8795,0 | 8608,0 | 8612,0 | -1,99 % | 1 | 470 | 16 741 178 | 1 930 | 192 133 136 | 21 928 |
PIKK-9.24 | 20.09.2024 | 8979 | 8900,0 | 9170,0 | 8900,0 | 8920,0 | -1,52 % | 1 | 5 | 44 893 | 5 | 5 416 684 | 598 |
PLD-12.24 | 20.12.2024 | 1123,24 | 1134,0 | 1134,0 | 1117,2 | 1117,2 | -0,07 % | 1 | 6 | 618 954,15 | 6 | 13 553 527,42 | 132 |
PLD-6.24 | 21.06.2024 | 1020,71 | 1020,8 | 1028,0 | 1006,6 | 1009,9 | -1,25 % | 2 | 1 734 | 258 825 858,02 | 2 761 | 2 492 804 847,27 | 26 582 |
PLD-9.24 | 20.09.2024 | 1067,02 | 1061,9 | 1072,1 | 1055,1 | 1055,5 | -0,91 % | 1 | 90 | 11 760 021,47 | 120 | 156 269 155,05 | 1 598 |
PLT-12.24 | 20.12.2024 | 1032,9 | 1035,7 | 1035,7 | 1030,0 | 1030,0 | +0,84 % | 1 | 2 | 189 715,95 | 2 | 12 570 057,25 | 134 |
PLT-6.24 | 21.06.2024 | 937,3 | 930,50 | 943,70 | 929,10 | 935,20 | +0,5 % | 1 | 1 255 | 213 308 418,78 | 2 478 | 2 502 822 498,03 | 29 284 |
PLT-9.24 | 20.09.2024 | 969,6 | 964,40 | 974,80 | 964,40 | 967,60 | +0,24 % | 1 | 60 | 6 055 049,58 | 68 | 145 008 085,53 | 1 636 |
PLZL-6.24 | 21.06.2024 | 139019 | 136828 | 139998 | 136828 | 139201 | +1,52 % | 2 | 362 | 71 733 795 | 516 | 615 075 912 | 4 488 |
PLZL-9.24 | 20.09.2024 | 140159 | 139399 | 142000 | 139399 | 141760 | +1,26 % | 1 | 22 | 4 485 078 | 32 | 57 748 032 | 414 |
POLY-6.24 | 21.06.2024 | 3268 | 3256,0 | 3299,0 | 3240,0 | 3265,0 | +0,74 % | 1 | 228 | 4 101 181 | 1 255 | 67 300 380 | 20 676 |
POLY-9.24 | 20.09.2024 | 3286 | 3286,0 | 3286,0 | 3286,0 | 3286,0 | - | 9 | 2 | 32 860 | 10 | 3 261 900 | 996 |
POSI-6.24 | 21.06.2024 | 2997 | 2987,0 | 3024,0 | 2952,0 | 3012,0 | +0,8 % | 1 | 573 | 20 966 946 | 6 996 | 237 555 890 | 79 690 |
POSI-9.24 | 20.09.2024 | 3123 | 3113,0 | 3175,0 | 3110,0 | 3143,0 | -1,1 % | 5 | 20 | 505 933 | 162 | 6 597 144 | 2 124 |
R2000-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 554 168,59 | 28 |
R2000-6.24 | 21.06.2024 | 198,7 | 198,40 | 199,00 | 198,40 | 198,90 | +0,56 % | 1 | 26 | 565 621,17 | 31 | 18 066 043,11 | 996 |
R2000-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
RGBI-6.24 | 03.06.2024 | 11504 | 11528 | 11540 | 11470 | 11500 | -0,3 % | 1 | 120 | 10 295 936 | 895 | 391 451 760 | 33 936 |
RGBI-9.24 | 02.09.2024 | 11724 | 11799 | 11799 | 11670 | 11670 | -1,1 % | 2 | 64 | 4 127 016 | 352 | 75 985 560 | 6 440 |
ROSN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 9 765 600 | 156 |
ROSN-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 939 680 | 14 |
ROSN-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 327 414 | 22 |
ROSN-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 775 116 | 12 |
ROSN-6.24 | 21.06.2024 | 59598 | 59403 | 59830 | 59200 | 59676 | +0,18 % | 2 | 1 011 | 110 076 699 | 1 847 | 2 361 078 100 | 39 700 |
ROSN-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 367 392 | 6 |
ROSN-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 1 793 584 | 26 |
ROSN-9.24 | 20.09.2024 | 59854 | 59700 | 60008 | 59700 | 60008 | +0,65 % | 1 | 2 | 119 708 | 2 | 26 948 240 | 452 |
ROSN-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 1 563 552 | 24 |
RTKM-6.24 | 21.06.2024 | 10031 | 10056 | 10114 | 9947,0 | 9971,0 | -1,15 % | 1 | 1 900 | 34 626 239 | 3 452 | 667 355 668 | 66 298 |
RTKM-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 6 386 250 | 650 |
RTS-12.24 | 19.12.2024 | 114720 | 114420 | 114940 | 114420 | 114710 | - | 1 | 7 | 1 475 076,67 | 7 | 35 336 155,38 | 168 |
RTS-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-3.25 | 20.03.2025 | 110810 | 110810 | 110810 | 110810 | 110810 | - | 1 | 1 | 203 538,02 | 1 | 5 898 616,8 | 28 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 412 219,14 | 2 |
RTS-6.24 | 20.06.2024 | 115450 | 115200 | 115850 | 115150 | 115450 | +0,17 % | 1 | 20 224 | 7 443 498 142,06 | 35 100 | 29 750 679 648,8 | 140 500 |
RTS-6.25 | 19.06.2025 | 111850 | 108200 | 114910 | 108200 | 111580 | -0,66 % | 1 | 5 | 1 027 241,59 | 5 | 22 281 655,22 | 108 |
RTS-9.24 | 19.09.2024 | 114060 | 113830 | 114460 | 113820 | 114040 | +0,1 % | 2 | 116 | 26 187 101,9 | 125 | 550 795 751,64 | 2 632 |
RTS-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 843 467,74 | 4 |
RTSM-12.24 | 19.12.2024 | 1140 | 1140,0 | 1140,0 | 1140,0 | 1140,0 | -1,43 % | 1 | 1 | 20 939,75 | 1 | 1 869 368,45 | 88 |
RTSM-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 693 289,34 | 32 |
RTSM-6.24 | 20.06.2024 | 1154,5 | 1152,0 | 1159,0 | 1151,5 | 1155,5 | +0,26 % | 1 | 1 153 | 103 629 242,37 | 4 886 | 494 688 211,19 | 23 358 |
RTSM-9.24 | 19.09.2024 | 1140 | 1140,0 | 1142,5 | 1138,5 | 1142,5 | +0,26 % | 1 | 12 | 397 937,87 | 19 | 7 618 725,26 | 364 |
RUAL-6.24 | 21.06.2024 | 4420 | 4415,0 | 4457,0 | 4382,0 | 4396,0 | -0,66 % | 6 | 868 | 31 314 177 | 7 085 | 170 242 400 | 38 560 |
RUAL-9.24 | 20.09.2024 | 4594 | 4573,0 | 4642,0 | 4551,0 | 4551,0 | +0,13 % | 1 | 32 | 326 179 | 71 | 11 962 440 | 2 632 |
RVI-5.24 | 16.05.2024 | 22,45 | 22,700 | 22,950 | 22,350 | 22,350 | -1,97 % | 10 | 9 | 115 407,4 | 28 | 2 906 437,02 | 694 |
RVI-6.24 | 20.06.2024 | 23,5 | 23,150 | 23,550 | 23,150 | 23,500 | +1,95 % | 1 | 6 | 30 188,14 | 7 | 338 709,61 | 80 |
SBPR-6.24 | 21.06.2024 | 31775 | 31761 | 31868 | 31690 | 31749 | -0,02 % | 1 | 549 | 37 430 857 | 1 178 | 571 772 008 | 18 008 |
SBPR-9.24 | 20.09.2024 | 30220 | 30186 | 30250 | 30137 | 30174 | +0,19 % | 1 | 18 | 543 959 | 18 | 27 867 840 | 924 |
SBRF-12.24 | 20.12.2024 | 31606 | 31500 | 31728 | 31500 | 31677 | +0,56 % | 1 | 8 | 252 846 | 8 | 172 116 000 | 5 464 |
SBRF-3.25 | 21.03.2025 | 33311 | 33100 | 33402 | 32999 | 33397 | +1,2 % | 1 | 12 | 599 594 | 18 | 90 684 000 | 2 748 |
SBRF-6.24 | 21.06.2024 | 31720 | 31679 | 31797 | 31622 | 31680 | +0,02 % | 4 | 17 493 | 2 010 033 459 | 63 369 | 18 481 322 192 | 583 482 |
SBRF-9.24 | 20.09.2024 | 30126 | 30114 | 30215 | 30065 | 30107 | +0,01 % | 1 | 864 | 103 332 924 | 3 430 | 3 725 072 280 | 123 736 |
SGZH-12.24 | 20.12.2024 | 3859 | 3861,0 | 3861,0 | 3855,0 | 3855,0 | -0,26 % | 1 | 3 | 11 576 | 3 | 1 870 660 | 484 |
SGZH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 300 930 | 70 |
SGZH-6.24 | 21.06.2024 | 3774 | 3778,0 | 3785,0 | 3762,0 | 3772,0 | +0,11 % | 1 | 133 | 1 823 031 | 483 | 129 808 650 | 34 350 |
SGZH-9.24 | 20.09.2024 | 3858 | 3858,0 | 3858,0 | 3858,0 | 3858,0 | +0,7 % | 1 | 1 | 3 858 | 1 | 5 288 160 | 1 380 |
SIBN-6.24 | 21.06.2024 | 7732 | 7711,0 | 7751,0 | 7706,0 | 7718,0 | +0,04 % | 1 | 162 | 7 662 846 | 991 | 323 736 830 | 41 962 |
SIBN-9.24 | 20.09.2024 | 7790 | 7789,0 | 7790,0 | 7789,0 | 7790,0 | +0,13 % | 65 | 6 | 802 368 | 103 | 13 972 880 | 1 796 |
SILV-12.24 | 20.12.2024 | 29,29 | 29,070 | 29,350 | 29,070 | 29,320 | +0,76 % | 1 | 28 | 1 425 758,05 | 53 | 80 177 193 | 3 000 |
SILV-3.25 | 21.03.2025 | 30,31 | 29,940 | 30,480 | 29,940 | 30,210 | +0,87 % | 1 | 20 | 918 556,95 | 33 | 37 011 225,01 | 1 346 |
SILV-6.24 | 21.06.2024 | 27,89 | 27,650 | 28,060 | 27,610 | 27,910 | +0,98 % | 1 | 11 941 | 2 827 080 373,63 | 110 364 | 12 035 567 759,3 | 474 124 |
SILV-9.24 | 20.09.2024 | 28,35 | 28,260 | 28,530 | 28,170 | 28,450 | +0,92 % | 5 | 1 609 | 155 692 619,5 | 5 981 | 1 256 097 454,41 | 48 448 |
SMLT-6.24 | 21.06.2024 | 3915 | 3865,0 | 3971,0 | 3851,0 | 3903,0 | +0,7 % | 3 | 1 616 | 55 599 250 | 14 202 | 392 621 040 | 101 610 |
SMLT-9.24 | 20.09.2024 | 4064 | 4024,0 | 4086,0 | 4024,0 | 4075,0 | +1,12 % | 4 | 10 | 60 965 | 15 | 13 718 120 | 3 404 |
SNGP-6.24 | 21.06.2024 | 67816 | 67750 | 68332 | 67461 | 67696 | -0,07 % | 1 | 526 | 73 580 451 | 1 085 | 2 951 458 400 | 43 600 |
SNGP-9.24 | 20.09.2024 | 59835 | 59374 | 60005 | 59374 | 59955 | +0,92 % | 1 | 11 | 837 694 | 14 | 63 926 236 | 1 076 |
SNGR-6.24 | 21.06.2024 | 34382 | 34044 | 34728 | 33970 | 34387 | +1,14 % | 1 | 806 | 77 737 204 | 2 261 | 839 868 988 | 24 652 |
SNGR-9.24 | 20.09.2024 | 35410 | 35419 | 35419 | 35400 | 35400 | +1,49 % | 1 | 2 | 70 819 | 2 | 25 253 120 | 724 |
SOFL-6.24 | 21.06.2024 | 1672 | 1667,0 | 1689,0 | 1667,0 | 1689,0 | +1,14 % | 1 | 8 | 264 100 | 158 | 10 460 880 | 6 264 |
SOFL-9.24 | 20.09.2024 | 1753 | 1751,0 | 1755,0 | 1751,0 | 1754,0 | +1,1 % | 5 | 3 | 19 280 | 11 | 468 450 | 270 |
SPBE-6.24 | 21.06.2024 | - | - | - | - | - | - | - | - | - | - | 638 952 | 632 |
SPBE-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SPYF-12.24 | 20.12.2024 | 519,64 | 516,39 | 523,74 | 515,95 | 520,20 | +1,08 % | 2 | 74 | 5 631 457,76 | 118 | 415 286 887,28 | 8 786 |
SPYF-3.25 | 21.03.2025 | 520,27 | 517,36 | 521,86 | 516,34 | 521,86 | +0,73 % | 1 | 10 | 525 606,96 | 11 | 31 402 844,13 | 660 |
SPYF-6.24 | 21.06.2024 | 511,32 | 507,35 | 513,95 | 507,35 | 513,27 | +1,21 % | 20 | 10 493 | 2 617 713 923,03 | 55 744 | 34 545 395 892,51 | 741 564 |
SPYF-9.24 | 20.09.2024 | 516,8 | 513,13 | 518,86 | 512,97 | 517,96 | +1 % | 2 | 806 | 103 127 813,47 | 2 173 | 1 563 187 554,33 | 33 196 |
STOX-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 607 291,17 | 326 |
STOX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 630 020,82 | 132 |
STOX-6.24 | 21.06.2024 | 5025 | 4988,6 | 5058,2 | 4988,6 | 5034,6 | +1 % | 1 | 82 | 3 906 663,84 | 790 | 66 771 554,23 | 13 612 |
STOX-9.24 | 20.09.2024 | 4780,4 | 4845,1 | 5000,0 | 4711,4 | 4711,4 | -6,7 % | 9 | 5 | 94 087,24 | 20 | 2 267 956,86 | 460 |
SUGAR-10.24 | 15.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-5.24 | 15.05.2024 | 59820 | 59620 | 60490 | 59590 | 60490 | -0,8 % | 1 | 6 | 35 890 | 6 | 4 573 500 | 750 |
SUGAR-6.24 | 14.06.2024 | - | - | - | - | - | - | - | - | - | - | 36 960 | 6 |
SUGAR-7.24 | 15.07.2024 | 61960 | 61650 | 62570 | 61650 | 62570 | +1,46 % | 1 | 3 | 37 173 | 6 | 505 694 | 82 |
SUGAR-8.24 | 15.08.2024 | 63180 | 63180 | 63180 | 63180 | 63180 | - | 1 | 1 | 6 318 | 1 | 187 620 | 30 |
SUGAR-9.24 | 13.09.2024 | - | - | - | - | - | - | - | - | - | - | 647 920 | 104 |
SUGR-5.24 | 02.05.2024 | 40,13 | 39,880 | 40,220 | 39,880 | 40,220 | +0,22 % | 1 | 6 | 244 602 | 6 | 12 802 433,12 | 314 |
SUGR-7.24 | 01.07.2024 | - | - | - | - | - | - | - | - | - | - | 5 120 640 | 126 |
SVCB-6.24 | 21.06.2024 | 1963 | 1954,0 | 1963,0 | 1952,0 | 1963,0 | +0,87 % | 10 | 6 | 204 127 | 104 | 9 539 292 | 4 902 |
SVCB-9.24 | 20.09.2024 | 2046 | 2049,0 | 2054,0 | 2034,0 | 2042,0 | -0,34 % | 1 | 19 | 71 622 | 35 | 7 544 418 | 3 682 |
Si-12.24 | 19.12.2024 | 97261 | 97293 | 97496 | 96991 | 97300 | -0,01 % | 1 | 940 | 588 913 461 | 6 055 | 5 252 599 180 | 53 978 |
Si-12.25 | 18.12.2025 | 106464 | 106546 | 106546 | 106301 | 106301 | -0,08 % | 1 | 3 | 319 393 | 3 | 10 426 122 | 98 |
Si-3.25 | 20.03.2025 | 98016 | 98130 | 98342 | 97841 | 97952 | -0,28 % | 1 | 168 | 385 985 989 | 3 938 | 3 075 715 136 | 31 312 |
Si-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 1 732 816 | 16 |
Si-6.24 | 20.06.2024 | 93602 | 93701 | 93980 | 93271 | 93310 | -0,42 % | 2 | 110 785 | 48 611 052 052 | 519 340 | 631 413 248 848 | 6 739 242 |
Si-6.25 | 19.06.2025 | 100698 | 100688 | 100777 | 100688 | 100777 | -0,13 % | 1 | 6 | 906 281 | 9 | 70 837 416 | 702 |
Si-9.24 | 19.09.2024 | 95786 | 95897 | 96148 | 95509 | 95618 | -0,26 % | 4 | 3 657 | 978 567 716 | 35 216 | 26 949 810 944 | 281 102 |
Si-9.25 | 18.09.2025 | 103599 | 103790 | 103790 | 103500 | 103507 | -0,05 % | 1 | 3 | 310 797 | 3 | 81 400 518 | 786 |
TATN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 148 778 | 2 |
TATN-6.24 | 21.06.2024 | 73852 | 73899 | 74356 | 73495 | 73599 | -0,34 % | 1 | 353 | 41 135 694 | 557 | 672 206 916 | 9 084 |
TATN-9.24 | 20.09.2024 | 74204 | 74248 | 74248 | 74200 | 74200 | +0,65 % | 2 | 10 | 1 038 853 | 14 | 44 752 172 | 604 |
TCSI-6.24 | 21.06.2024 | 31846 | 31780 | 32000 | 31690 | 31835 | +0,12 % | 1 | 678 | 66 239 495 | 2 080 | 2 080 028 900 | 65 420 |
TCSI-9.24 | 20.09.2024 | 33242 | 33180 | 33331 | 33178 | 33277 | +0,3 % | 1 | 11 | 432 142 | 13 | 160 249 740 | 4 830 |
TRNF-6.24 | 21.06.2024 | 1646 | 1648,0 | 1654,0 | 1631,0 | 1649,0 | -0,12 % | 100 | 863 | 35 210 955 | 21 392 | 478 856 400 | 290 216 |
TRNF-9.24 | 20.09.2024 | 1600 | 1606,0 | 1609,0 | 1593,0 | 1596,0 | -0,93 % | 15 | 49 | 390 426 | 244 | 38 781 744 | 24 118 |
TRY-12.24 | 19.12.2024 | 2,5 | 2,5400 | 2,5400 | 2,4700 | 2,4700 | +0,41 % | 1 | 3 | 7 490 | 3 | 4 707 820 | 1 906 |
TRY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 923 520 | 384 |
TRY-6.24 | 20.06.2024 | 2,75 | 2,7640 | 2,7640 | 2,7530 | 2,7530 | -0,36 % | 15 | 8 | 311 160 | 113 | 58 354 560 | 21 120 |
TRY-9.24 | 19.09.2024 | 2,63 | 2,6270 | 2,6280 | 2,6270 | 2,6280 | -0,19 % | 1 | 2 | 5 260 | 2 | 29 105 182 | 11 054 |
UCAD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 551 497,67 | 6 |
UCAD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.24 | 20.06.2024 | 0,91 | 0,90700 | 0,90700 | 0,90700 | 0,90700 | -0,47 % | 8 | 1 | 732 851,99 | 8 | 60 226 301,28 | 656 |
UCHF-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 462 958,3 | 16 |
UCNY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 460 025,67 | 16 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.24 | 20.06.2024 | 7,29 | 7,2770 | 7,2930 | 7,2740 | 7,2930 | +0,25 % | 16 | 2 940 | 676 402 676,1 | 7 353 | 6 187 666 332,14 | 67 408 |
UCNY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 272 222,27 | 14 |
UJPY-6.24 | 20.06.2024 | 153,48 | 152,60 | 154,07 | 152,60 | 153,99 | +0,84 % | 7 | 75 | 31 027 145,27 | 341 | 267 428 778,71 | 2 954 |
UJPY-9.24 | 19.09.2024 | 151,96 | 151,96 | 151,96 | 151,96 | 151,96 | - | 1 | 1 | 90 086,45 | 1 | 3 784 377,73 | 42 |
UKZT-6.24 | 20.06.2024 | 449,4 | 449,40 | 449,40 | 449,40 | 449,40 | -0,44 % | 1 | 1 | 93 250,5 | 1 | 1 122 990 | 12 |
USDRUBF | 01.01.2100 | 92,13 | 92,090 | 92,500 | 91,810 | 91,920 | -0,14 % | 50 | 8 370 | 4 734 886 380 | 51 393 | 35 101 080 320 | 381 824 |
UTRY-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 847 860 | 268 |
VKCO-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 97 300 | 14 |
VKCO-6.24 | 21.06.2024 | 6176 | 6188,0 | 6235,0 | 6135,0 | 6135,0 | -0,86 % | 10 | 793 | 23 801 241 | 3 854 | 437 795 330 | 70 990 |
VKCO-9.24 | 20.09.2024 | 6481 | 6494,0 | 6524,0 | 6449,0 | 6449,0 | -0,26 % | 1 | 112 | 1 970 200 | 304 | 28 847 718 | 4 458 |
VTBR-6.24 | 21.06.2024 | 2430 | 2433,0 | 2443,0 | 2415,0 | 2422,0 | -0,45 % | 1 | 8 333 | 285 237 587 | 117 378 | 3 140 159 904 | 1 289 064 |
VTBR-9.24 | 20.09.2024 | 2509 | 2512,0 | 2515,0 | 2492,0 | 2500,0 | -0,64 % | 7 | 205 | 5 325 937 | 2 123 | 179 114 040 | 71 190 |
WHEAT-1.25 | 31.01.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-10.24 | 31.10.2024 | 16770 | 16690 | 17060 | 16630 | 16630 | -0,6 % | 1 | 5 | 83 840 | 5 | 1 814 400 | 108 |
WHEAT-11.24 | 29.11.2024 | - | - | - | - | - | - | - | - | - | - | 787 980 | 46 |
WHEAT-12.24 | 30.12.2024 | 17040 | 17000 | 17100 | 16870 | 16870 | -0,88 % | 1 | 4 | 391 970 | 23 | 2 958 000 | 174 |
WHEAT-2.25 | 28.02.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-3.25 | 31.03.2025 | 17800 | 17800 | 17800 | 17800 | 17800 | +2,42 % | 1 | 1 | 17 800 | 1 | 347 600 | 20 |
WHEAT-4.24 | 30.04.2024 | 14450 | 14490 | 14500 | 14420 | 14450 | -0,14 % | 5 | 45 | 2 514 010 | 174 | 20 084 360 | 1 388 |
WHEAT-5.24 | 31.05.2024 | 14980 | 14900 | 15000 | 14880 | 14990 | +0,94 % | 1 | 55 | 3 685 710 | 246 | 53 608 500 | 3 610 |
WHEAT-6.24 | 28.06.2024 | 15330 | 15400 | 15470 | 15240 | 15240 | +0,13 % | 1 | 20 | 321 830 | 21 | 48 891 500 | 3 206 |
WHEAT-7.24 | 31.07.2024 | 15820 | 15900 | 16000 | 15610 | 15610 | -0,7 % | 1 | 10 | 174 010 | 11 | 7 136 880 | 454 |
WHEAT-8.24 | 30.08.2024 | 16330 | 16330 | 16330 | 16330 | 16330 | -0,43 % | 1 | 2 | 32 660 | 2 | 1 110 440 | 68 |
WHEAT-9.24 | 30.09.2024 | 16520 | 16590 | 16910 | 16280 | 16280 | -1,03 % | 2 | 10 | 214 760 | 13 | 4 869 200 | 296 |
WUSH-12.24 | 20.12.2024 | 3400 | 3400,0 | 3400,0 | 3400,0 | 3400,0 | +1,01 % | 10 | 2 | 74 800 | 22 | 1 265 616 | 376 |
WUSH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 078 924 | 308 |
WUSH-6.24 | 21.06.2024 | 3228 | 3191,0 | 3260,0 | 3181,0 | 3244,0 | +2,43 % | 1 | 422 | 9 618 489 | 2 980 | 44 041 872 | 13 776 |
WUSH-9.24 | 20.09.2024 | 3338 | 3292,0 | 3367,0 | 3292,0 | 3310,0 | +1,69 % | 4 | 14 | 90 122 | 27 | 2 589 048 | 792 |
YNDF-6.24 | 21.06.2024 | 42227 | 41843 | 42601 | 41616 | 42325 | +1,09 % | 6 | 3 310 | 499 036 075 | 11 818 | 1 573 121 680 | 37 648 |
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.