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 | 24,98 | 24,952 | 24,986 | 24,952 | 24,986 | -0,46 % | 3 | 2 | 99 910 | 4 | 2 192 344 | 88 |
AED-3.25 | 20.03.2025 | 26,96 | 26,598 | 27,121 | 26,598 | 27,121 | - | 30 | 8 | 1 293 922 | 48 | 2 400 000 | 96 |
AED-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 50 098 | 2 |
AED-9.24 | 19.09.2024 | 24,76 | 24,754 | 24,765 | 24,754 | 24,765 | +0,27 % | 2 | 2 | 74 284 | 3 | 3 131 856 | 126 |
AFKS-12.24 | 20.12.2024 | 16962 | 17140 | 17300 | 16711 | 16797 | -2 % | 1 | 691 | 37 264 541 | 2 197 | 231 471 136 | 13 792 |
AFKS-3.25 | 21.03.2025 | 17508 | 17585 | 17585 | 17448 | 17500 | +2,06 % | 2 | 3 | 70 033 | 4 | 1 029 420 | 60 |
AFKS-9.24 | 20.09.2024 | 16555 | 16731 | 16999 | 16327 | 16345 | -2,1 % | 1 | 1 402 | 48 753 072 | 2 945 | 224 017 808 | 13 688 |
AFLT-12.24 | 20.12.2024 | 5342 | 5235,0 | 5421,0 | 5204,0 | 5353,0 | +2,1 % | 1 | 2 574 | 51 433 695 | 9 629 | 133 956 550 | 24 950 |
AFLT-3.25 | 21.03.2025 | 5305 | 5244,0 | 5470,0 | 5244,0 | 5470,0 | +4,83 % | 1 | 72 | 435 013 | 82 | 11 667 066 | 2 138 |
AFLT-9.24 | 20.09.2024 | 5130 | 5047,0 | 5211,0 | 5020,0 | 5150,0 | +1,8 % | 2 | 3 376 | 73 145 582 | 14 259 | 73 056 450 | 14 150 |
ALIBABA-12.24 | 20.12.2024 | 85,38 | 85,340 | 86,080 | 83,980 | 84,540 | -1,12 % | 2 | 156 | 61 179 956,11 | 7 817 | 85 481 722,08 | 11 034 |
ALIBABA-3.25 | 21.03.2025 | - | - | - | - | - | - | - | 1 | 8 105,55 | 1 | 32 220,52 | 4 |
ALIBABA-9.24 | 20.09.2024 | 84,77 | 85,290 | 85,360 | 84,480 | 84,800 | -0,63 % | 40 | 40 | 23 024 197,79 | 2 963 | 21 028 663,86 | 2 726 |
ALMN-12.24 | 17.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALRS-12.24 | 20.12.2024 | 5384 | 5461,0 | 5488,0 | 5284,0 | 5345,0 | -2,23 % | 1 | 3 338 | 110 864 734 | 20 592 | 2 771 959 760 | 518 608 |
ALRS-3.25 | 21.03.2025 | 5609 | 5753,0 | 5753,0 | 5526,0 | 5625,0 | - | 2 | 8 | 50 479 | 9 | 2 244 220 | 404 |
ALRS-9.24 | 20.09.2024 | 5248 | 5313,0 | 5339,0 | 5159,0 | 5231,0 | -1,71 % | 7 | 2 802 | 85 133 655 | 16 222 | 1 972 100 340 | 377 580 |
AMD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.25 | 20.03.2025 | 25,63 | 29,500 | 29,500 | 24,850 | 24,903 | - | 4 | 11 | 358 879 | 14 | 398 560 | 16 |
AMD-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 594 932 | 26 |
ASTR-12.24 | 20.12.2024 | 592 | 597,00 | 600,00 | 585,00 | 592,00 | -1,33 % | 4 | 98 | 1 187 271 | 2 005 | 17 620 940 | 29 866 |
ASTR-3.25 | 21.03.2025 | 632 | 640,00 | 640,00 | 620,00 | 630,00 | -1,25 % | 4 | 23 | 30 988 | 49 | 982 498 | 1 562 |
ASTR-9.24 | 20.09.2024 | 558 | 570,00 | 570,00 | 555,00 | 563,00 | -1,05 % | 4 | 101 | 2 151 627 | 3 855 | 18 928 160 | 33 680 |
AUDU-12.24 | 19.12.2024 | 0,68 | 0,67870 | 0,67870 | 0,67840 | 0,67840 | - | 5 | 2 | 622 034,9 | 10 | 1 241 411,4 | 20 |
AUDU-9.24 | 19.09.2024 | 0,68 | 0,67750 | 0,67750 | 0,67750 | 0,67750 | +0,24 % | 1 | 1 | 62 107,24 | 1 | 1 363 939,06 | 22 |
BAIDU-12.24 | 20.12.2024 | 86,06 | 85,620 | 90,900 | 84,760 | 84,840 | -1,14 % | 1 | 288 | 59 861 697,11 | 7 588 | 58 890 245,64 | 7 572 |
BAIDU-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
BAIDU-9.24 | 20.09.2024 | 85,53 | 85,600 | 87,400 | 84,270 | 84,370 | -1,52 % | 2 | 37 | 2 595 251,96 | 331 | 19 311 088,76 | 2 498 |
BANE-12.24 | 20.12.2024 | 2454 | 2452,0 | 2520,0 | 2417,0 | 2449,0 | +0,12 % | 2 | 277 | 6 669 183 | 2 718 | 37 215 004 | 15 196 |
BANE-3.25 | 21.03.2025 | 2472 | 2441,0 | 2497,0 | 2428,0 | 2451,0 | +2,12 % | 2 | 17 | 76 620 | 31 | 745 104 | 304 |
BANE-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 61 008 | 24 |
BANE-9.24 | 20.09.2024 | 2438 | 2428,0 | 2483,0 | 2412,0 | 2412,0 | -1,75 % | 60 | 221 | 5 988 929 | 2 456 | 32 148 272 | 13 208 |
BR-1.25 | 03.01.2025 | 73,42 | 74,160 | 74,260 | 72,800 | 73,170 | -1,04 % | 1 | 85 | 6 663 634,52 | 99 | 34 208 668,2 | 510 |
BR-10.24 | 01.10.2024 | 73,42 | 73,830 | 74,330 | 72,510 | 73,140 | -0,94 % | 1 | 72 539 | 26 565 757 492,07 | 394 730 | 18 715 025 026,02 | 279 242 |
BR-11.24 | 01.11.2024 | 73,23 | 73,750 | 74,200 | 72,380 | 72,870 | -1,13 % | 1 | 12 629 | 2 102 010 226,59 | 31 313 | 2 580 972 428,62 | 38 674 |
BR-12.24 | 02.12.2024 | 73,34 | 73,950 | 74,410 | 72,490 | 73,000 | -1,23 % | 1 | 1 143 | 201 982 528,18 | 3 003 | 564 776 621,5 | 8 450 |
BR-2.25 | 03.02.2025 | 73,74 | 74,550 | 74,690 | 73,280 | 73,650 | -0,88 % | 1 | 11 | 743 545,12 | 11 | 14 853 484,8 | 220 |
BR-3.25 | 03.03.2025 | - | - | - | - | - | - | - | - | - | - | 8 411 749,56 | 124 |
BR-4.25 | 01.04.2025 | 74,5 | 74,500 | 74,500 | 74,500 | 74,500 | -0,32 % | 1 | 1 | 68 295,04 | 1 | 8 914 107,8 | 130 |
BR-5.25 | 02.05.2025 | 77 | 76,000 | 77,840 | 76,000 | 77,000 | - | 1 | 4 | 282 338,12 | 4 | 8 906 040,32 | 128 |
BR-6.25 | 02.06.2025 | 76,9 | 77,800 | 77,800 | 75,990 | 75,990 | +0,07 % | 1 | 2 | 140 981,13 | 2 | 9 256 958,04 | 132 |
BR-7.25 | 01.07.2025 | - | - | - | - | - | - | - | - | - | - | 8 611 592,04 | 122 |
BR-8.25 | 01.08.2025 | - | - | - | - | - | - | - | - | - | - | 7 780 685 | 110 |
BR-9.25 | 01.09.2025 | - | - | - | - | - | - | - | - | - | - | 9 252 117,6 | 132 |
BSPB-12.24 | 20.12.2024 | 3675 | 3659,0 | 3733,0 | 3605,0 | 3670,0 | +0,69 % | 1 | 862 | 27 271 746 | 7 420 | 106 544 752 | 28 976 |
BSPB-3.25 | 21.03.2025 | 3660 | 3660,0 | 3661,0 | 3652,0 | 3660,0 | +1,16 % | 5 | 5 | 113 453 | 31 | 9 347 640 | 2 554 |
BSPB-6.25 | 20.06.2025 | 3615 | 3595,0 | 3699,0 | 3551,0 | 3565,0 | +2,53 % | 2 | 11 | 50 610 | 14 | 506 230 | 142 |
BSPB-9.24 | 20.09.2024 | 3807 | 3762,0 | 3915,0 | 3711,0 | 3751,0 | -0,29 % | 1 | 423 | 21 454 352 | 5 636 | 149 348 740 | 39 406 |
BYN-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.24 | 20.12.2024 | 6387 | 6446,0 | 6496,0 | 6265,0 | 6317,0 | -2,23 % | 1 | 78 | 1 136 904 | 178 | 14 102 520 | 2 230 |
CBOM-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 346 476 | 52 |
CBOM-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 108 544 | 16 |
CBOM-9.24 | 20.09.2024 | 6106 | 6138,0 | 6198,0 | 5980,0 | 6032,0 | -1,81 % | 1 | 33 | 659 487 | 108 | 12 343 518 | 2 046 |
CHMF-12.24 | 20.12.2024 | 131303 | 133153 | 133736 | 130065 | 130298 | -2,68 % | 2 | 241 | 42 148 249 | 321 | 71 185 842 | 546 |
CHMF-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
CHMF-9.24 | 20.09.2024 | 128267 | 130156 | 130282 | 127266 | 127425 | -2,58 % | 1 | 217 | 45 406 550 | 354 | 224 769 530 | 1 762 |
CNI-12.24 | 19.12.2024 | 8007 | 8007,0 | 8007,0 | 8007,0 | 8007,0 | +0,01 % | 1 | 1 | 8 007 | 1 | 199 004 | 26 |
CNI-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
CNI-9.24 | 19.09.2024 | 7550 | 7550,0 | 7550,0 | 7550,0 | 7550,0 | +1,33 % | 10 | 1 | 75 500 | 10 | 2 015 010 | 270 |
CNY-12.24 | 19.12.2024 | 12,48 | 12,575 | 12,600 | 12,404 | 12,450 | -0,97 % | 1 | 142 194 | 75 007 674 775 | 6 013 867 | 323 391 539 504 | 25 971 052 |
CNY-12.25 | 18.12.2025 | 13,24 | 13,321 | 13,641 | 12,791 | 13,082 | -1,68 % | 1 | 42 | 3 906 910 | 295 | 9 994 648 | 764 |
CNY-3.25 | 20.03.2025 | 12,67 | 12,742 | 12,768 | 12,599 | 12,651 | -0,78 % | 14 | 772 | 98 363 906 | 7 765 | 1 825 969 434 | 144 334 |
CNY-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
CNY-6.25 | 19.06.2025 | 12,93 | 13,048 | 13,048 | 12,858 | 12,858 | -1,47 % | 2 | 99 | 3 477 751 | 269 | 31 630 680 | 2 460 |
CNY-9.24 | 19.09.2024 | 12,93 | 12,889 | 12,990 | 12,846 | 12,981 | +0,7 % | 5 | 147 635 | 93 462 943 807 | 7 230 459 | 158 970 068 404 | 12 245 422 |
CNY-9.25 | 18.09.2025 | 13,09 | 13,062 | 13,165 | 12,960 | 13,165 | -0,08 % | 1 | 27 | 1 217 550 | 93 | 24 719 964 | 1 884 |
CNYRUBF | 01.01.2100 | 12,92 | 12,897 | 12,982 | 12,843 | 12,974 | +0,58 % | 100 | 25 793 | 20 805 550 584 | 1 610 341 | 98 549 102 640 | 7 586 536 |
Co-10.24 | 15.10.2024 | - | - | - | - | - | - | - | - | - | - | 1 522 365,3 | 18 |
Co-11.24 | 19.11.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
DAX-12.24 | 20.12.2024 | 15450 | 15443 | 15510 | 15351 | 15410 | -0,05 % | 5 | 107 | 16 916 300,61 | 1 073 | 190 325 837,84 | 12 104 |
DAX-3.25 | 21.03.2025 | 15012 | 14980 | 15106 | 14950 | 15106 | +0,32 % | 1 | 3 | 45 954,28 | 3 | 2 466 241,6 | 160 |
DAX-6.25 | 20.06.2025 | 14606 | 14505 | 14726 | 14505 | 14726 | - | 1 | 5 | 89 423,91 | 6 | 1 915 002,88 | 128 |
DAX-9.24 | 20.09.2024 | 15575 | 15566 | 15621 | 15500 | 15557 | -0,05 % | 1 | 127 | 15 066 616,11 | 948 | 240 399 036,24 | 15 144 |
DAX-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-12.24 | 20.12.2024 | 418,9 | 419,20 | 419,20 | 418,50 | 418,50 | -0,17 % | 5 | 5 | 998 409,4 | 26 | 5 677 931,2 | 148 |
DJ30-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 235 906,68 | 6 |
DJ30-9.24 | 20.09.2024 | 415,9 | 416,00 | 416,90 | 415,40 | 416,10 | -0,6 % | 10 | 10 | 2 783 467,77 | 73 | 51 494 926,5 | 1 350 |
DJ30-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
ED-12.24 | 19.12.2024 | 1,1 | 1,1006 | 1,1014 | 1,0965 | 1,0984 | -0,18 % | 20 | 9 095 | 5 796 724 524,55 | 57 521 | 64 713 717 921,8 | 642 692 |
ED-3.25 | 20.03.2025 | 1,1 | 1,1000 | 1,1008 | 1,0963 | 1,0981 | -0,14 % | 1 | 20 | 2 315 660,35 | 23 | 7 247 818,08 | 72 |
ED-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
ED-9.24 | 19.09.2024 | 1,11 | 1,1088 | 1,1114 | 1,1071 | 1,1080 | -0,09 % | 25 | 13 629 | 12 154 792 907,2 | 119 536 | 42 110 914 137,18 | 414 406 |
EJPY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
EM-12.24 | 20.12.2024 | 43,43 | 43,400 | 43,520 | 43,330 | 43,330 | -0,5 % | 2 | 8 | 561 304,48 | 141 | 936 551,84 | 236 |
EM-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
EM-9.24 | 20.09.2024 | 43 | 43,010 | 43,010 | 42,980 | 42,980 | -0,51 % | 1 | 2 | 19 711,1 | 5 | 1 937 136,84 | 492 |
EURRUBF | 01.01.2100 | 101,39 | 101,29 | 101,78 | 101,06 | 101,70 | +0,45 % | 1 | 2 024 | 916 175 360 | 9 036 | 9 451 352 960 | 92 624 |
Eu-12.24 | 19.12.2024 | 100857 | 100865 | 101430 | 100000 | 100434 | -0,43 % | 4 | 24 977 | 8 876 350 638 | 88 018 | 123 083 755 904 | 1 225 348 |
Eu-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 1 250 172 | 12 |
Eu-3.25 | 20.03.2025 | 101799 | 102350 | 102350 | 101110 | 101464 | -0,56 % | 1 | 164 | 30 952 587 | 304 | 272 532 304 | 2 686 |
Eu-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
Eu-6.25 | 19.06.2025 | 103619 | 103193 | 103945 | 103193 | 103945 | +0,91 % | 1 | 4 | 414 477 | 4 | 3 118 350 | 30 |
Eu-9.24 | 19.09.2024 | 101112 | 100791 | 101489 | 100647 | 101370 | +0,61 % | 5 | 35 800 | 13 486 367 439 | 133 408 | 48 482 203 696 | 478 232 |
Eu-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 7 458 120 | 72 |
FEES-12.24 | 20.12.2024 | 9017 | 8978,0 | 9323,0 | 8800,0 | 8846,0 | -1,32 % | 1 | 809 | 15 491 512 | 1 718 | 30 602 240 | 3 440 |
FEES-3.25 | 21.03.2025 | 9314 | 9242,0 | 9439,0 | 9242,0 | 9316,0 | +1,36 % | 2 | 17 | 195 586 | 21 | 745 280 | 80 |
FEES-9.24 | 20.09.2024 | 8612 | 8557,0 | 8866,0 | 8378,0 | 8420,0 | -1,39 % | 1 | 826 | 31 527 372 | 3 661 | 59 906 946 | 7 062 |
FESH-12.24 | 20.12.2024 | 5527 | 5563,0 | 5622,0 | 5402,0 | 5464,0 | -1,97 % | 3 | 298 | 10 699 796 | 1 936 | 39 843 488 | 7 292 |
FESH-3.25 | 21.03.2025 | 5800 | 5941,0 | 5941,0 | 5659,0 | 5659,0 | -3,35 % | 1 | 2 | 11 600 | 2 | 717 948 | 126 |
FESH-9.24 | 20.09.2024 | 5232 | 5320,0 | 5366,0 | 5141,0 | 5210,0 | -1,92 % | 1 | 159 | 4 807 768 | 919 | 16 647 964 | 3 196 |
FLOT-12.24 | 20.12.2024 | 10119 | 10219 | 10292 | 9929,0 | 9967,0 | -3,23 % | 1 | 345 | 10 159 565 | 1 004 | 347 404 664 | 34 894 |
FLOT-3.25 | 21.03.2025 | 10198 | 10173 | 10205 | 10173 | 10200 | -0,58 % | 1 | 8 | 112 180 | 11 | 1 060 800 | 104 |
FLOT-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-9.24 | 20.09.2024 | 9726 | 9856,0 | 9877,0 | 9550,0 | 9562,0 | -3,14 % | 2 | 766 | 23 292 857 | 2 395 | 180 415 296 | 18 864 |
FNI-12.24 | 19.12.2024 | 10326 | 10610 | 10610 | 9768,0 | 9768,0 | - | 1 | 3 | 30 978 | 3 | 39 248 | 4 |
FNI-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 930 900 | 100 |
GAZR-12.24 | 20.12.2024 | 12877 | 12932 | 13004 | 12801 | 12820 | -0,85 % | 20 | 23 160 | 1 076 884 283 | 83 632 | 4 397 480 410 | 342 830 |
GAZR-12.25 | 19.12.2025 | 15626 | 15580 | 15777 | 15307 | 15522 | - | 1 | 16 | 421 891 | 27 | 7 916 220 | 510 |
GAZR-3.25 | 21.03.2025 | 13518 | 13539 | 13598 | 13400 | 13449 | -0,84 % | 1 | 48 | 973 324 | 72 | 34 489 400 | 2 570 |
GAZR-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 11 781 984 | 744 |
GAZR-6.25 | 20.06.2025 | 14177 | 14221 | 14221 | 14139 | 14170 | +0,44 % | 5 | 6 | 141 769 | 10 | 24 825 840 | 1 752 |
GAZR-6.26 | 19.06.2026 | 16334 | 16343 | 16744 | 16035 | 16436 | -0,39 % | 1 | 7 | 212 347 | 13 | 7 099 920 | 432 |
GAZR-9.24 | 20.09.2024 | 12280 | 12328 | 12394 | 12207 | 12234 | -0,75 % | 10 | 32 227 | 2 179 333 034 | 177 475 | 4 716 512 640 | 385 336 |
GAZR-9.25 | 19.09.2025 | 14502 | 14700 | 14769 | 14374 | 14508 | -0,89 % | 1 | 19 | 275 537 | 19 | 15 291 432 | 1 054 |
GBPU-12.24 | 19.12.2024 | 1,31 | 1,3094 | 1,3178 | 1,3094 | 1,3110 | -0,15 % | 3 | 23 | 37 355 014,54 | 310 | 290 837 874,8 | 2 420 |
GBPU-9.24 | 19.09.2024 | 1,32 | 1,3145 | 1,3264 | 1,3061 | 1,3264 | +0,6 % | 1 | 17 | 34 347 144,54 | 283 | 3 890 965,76 | 32 |
GL-12.24 | 19.12.2024 | 7805,4 | 7777,9 | 7845,4 | 7769,2 | 7834,6 | +0,73 % | 1 | 3 667 | 224 453 362,6 | 28 755 | 1 099 349 279,6 | 140 404 |
GL-3.25 | 20.03.2025 | 8047,9 | 8016,0 | 8074,7 | 8001,1 | 8047,8 | +0,12 % | 2 | 75 | 1 191 091,6 | 148 | 37 106 396,6 | 4 606 |
GL-6.25 | 19.06.2025 | 8306,4 | 8288,0 | 8387,0 | 8207,6 | 8359,0 | +1,05 % | 5 | 19 | 215 966,9 | 26 | 7 589 972 | 908 |
GL-9.24 | 19.09.2024 | 7561,3 | 7550,8 | 7599,4 | 7533,8 | 7571,0 | +0,32 % | 4 | 3 596 | 244 539 279,1 | 32 340 | 848 590 271,6 | 112 148 |
GL-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
GLDRUBF | 01.01.2100 | 7575,9 | 7568,0 | 7618,5 | 7540,6 | 7579,9 | +0,3 % | 14 | 10 495 | 1 268 223 572,5 | 167 402 | 8 215 270 533 | 1 085 886 |
GMKN-12.24 | 20.12.2024 | 1118 | 1106,0 | 1145,0 | 1102,0 | 1115,0 | +0,54 % | 1 | 4 842 | 92 306 861 | 82 550 | 287 705 680 | 258 032 |
GMKN-3.25 | 21.03.2025 | 1169 | 1161,0 | 1180,0 | 1158,0 | 1170,0 | +1,04 % | 2 | 59 | 165 941 | 142 | 1 744 992 | 1 494 |
GMKN-9.24 | 20.09.2024 | 1071 | 1066,0 | 1080,0 | 1057,0 | 1069,0 | +0,28 % | 74 | 2 238 | 87 422 739 | 81 716 | 290 013 286 | 271 294 |
GOLD-12.24 | 20.12.2024 | 2650,8 | 2645,0 | 2659,6 | 2639,9 | 2646,9 | +0,06 % | 1 | 18 181 | 20 920 521 607,94 | 86 079 | 146 770 930 063,12 | 605 132 |
GOLD-3.25 | 21.03.2025 | 2695,7 | 2682,0 | 2703,8 | 2680,1 | 2696,8 | +0,55 % | 1 | 105 | 36 573 499,37 | 148 | 741 326 670 | 3 000 |
GOLD-6.25 | 20.06.2025 | 2762,9 | 2752,4 | 2769,9 | 2752,4 | 2757,0 | +0,12 % | 1 | 34 | 10 384 577,7 | 41 | 344 733 950 | 1 364 |
GOLD-9.24 | 20.09.2024 | 2572,2 | 2569,1 | 2581,3 | 2564,5 | 2569,7 | +0,01 % | 10 | 27 814 | 31 573 949 856,01 | 133 894 | 40 593 139 426,68 | 172 428 |
GOLD-9.25 | 19.09.2025 | 2775 | 2775,0 | 2775,0 | 2775,0 | 2775,0 | -0,19 % | 1 | 1 | 254 387,58 | 1 | 1 017 550,32 | 4 |
HANG-12.24 | 20.12.2024 | 18421 | 18410 | 18547 | 18300 | 18300 | -0,56 % | 86 | 687 | 12 015 102,31 | 5 535 | 221 496 730,56 | 102 522 |
HANG-3.25 | 21.03.2025 | 18849 | 18839 | 18900 | 18817 | 18900 | +0,68 % | 6 | 6 | 135 494,87 | 61 | 2 452 293,12 | 1 104 |
HANG-6.25 | 20.06.2025 | 19360 | 19388 | 19547 | 18933 | 19385 | - | 1 | 5 | 11 406,91 | 5 | 610 471,36 | 272 |
HANG-9.24 | 20.09.2024 | 18323 | 18407 | 18450 | 18227 | 18318 | -0,56 % | 1 | 602 | 13 956 827,66 | 6 464 | 302 822 654,4 | 140 310 |
HANG-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
HKD-12.24 | 19.12.2024 | 11,77 | 11,820 | 11,820 | 11,758 | 11,758 | -0,78 % | 7 | 3 | 105 945 | 9 | 3 668 496 | 312 |
HKD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 164 976 | 14 |
HKD-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 94 272 | 8 |
HKD-9.24 | 19.09.2024 | 11,7 | 11,712 | 11,712 | 11,693 | 11,693 | +0,37 % | 3 | 2 | 46 791 | 4 | 8 205 400 | 700 |
HKD-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
HOME-12.24 | 18.12.2024 | 30129 | 30970 | 30980 | 29770 | 30000 | +0,81 % | 9 | 17 | 964 140 | 32 | 5 218 260 | 174 |
HOME-3.25 | 19.03.2025 | - | - | - | - | - | - | - | - | - | - | 3 959 800 | 130 |
HOME-6.25 | 18.06.2025 | - | - | - | - | - | - | - | - | - | - | 62 760 | 2 |
HOME-9.24 | 18.09.2024 | 29692 | 29090 | 29710 | 29070 | 29700 | +0,99 % | 2 | 20 | 8 016 710 | 270 | - | - |
HYDR-12.24 | 20.12.2024 | 5654 | 5708,0 | 5734,0 | 5572,0 | 5582,0 | -1,62 % | 2 | 312 | 8 740 717 | 1 546 | 38 296 288 | 6 824 |
HYDR-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
HYDR-9.24 | 20.09.2024 | 5460 | 5543,0 | 5546,0 | 5349,0 | 5355,0 | -2,39 % | 1 | 420 | 10 724 192 | 1 964 | 43 324 040 | 8 020 |
IMOEXF | 01.01.2100 | 2765,4 | 2782,0 | 2787,0 | 2747,0 | 2754,0 | -1,01 % | 1 | 18 168 | 3 731 620 015 | 134 939 | 7 291 152 300 | 264 892 |
INR-12.24 | 19.12.2024 | 1,1 | 1,0992 | 1,1000 | 1,0938 | 1,0938 | -0,26 % | 2 | 3 | 153 828 | 14 | 371 892 | 34 |
INR-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-9.24 | 19.09.2024 | 1,09 | 1,0879 | 1,0880 | 1,0879 | 1,0880 | - | 12 | 2 | 141 439 | 13 | 1 196 800 | 110 |
INR-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
IPO-12.24 | 19.12.2024 | 743,2 | 763,50 | 764,00 | 742,00 | 742,00 | -0,2 % | 149 | 18 | 130 061,5 | 175 | 1 726 407 | 2 322 |
IPO-3.25 | 20.03.2025 | 796,5 | 796,50 | 796,50 | 796,50 | 796,50 | +1,21 % | 111 | 1 | 88 411,5 | 111 | 313 038 | 396 |
IRAO-12.24 | 20.12.2024 | 40062 | 39859 | 40875 | 39393 | 40445 | +1,37 % | 1 | 480 | 54 960 504 | 1 372 | 107 356 600 | 2 630 |
IRAO-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
IRAO-9.24 | 20.09.2024 | 38167 | 38099 | 38872 | 37844 | 38872 | +1,95 % | 1 | 663 | 72 851 589 | 1 909 | 69 919 402 | 1 802 |
ISKJ-12.24 | 20.12.2024 | 817 | 804,00 | 865,00 | 793,00 | 826,00 | +4,16 % | 1 | 15 | 135 632 | 166 | 3 097 458 | 3 906 |
ISKJ-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
ISKJ-9.24 | 20.09.2024 | 758 | 754,00 | 809,00 | 747,00 | 774,00 | +2,79 % | 12 | 50 | 331 323 | 437 | 4 215 920 | 5 584 |
KMAZ-12.24 | 20.12.2024 | 1250 | 1275,0 | 1279,0 | 1235,0 | 1246,0 | -2,58 % | 24 | 158 | 2 855 526 | 2 285 | 15 235 000 | 12 188 |
KMAZ-3.25 | 21.03.2025 | 1265 | 1278,0 | 1284,0 | 1245,0 | 1247,0 | -1,42 % | 1 | 13 | 30 364 | 24 | 800 574 | 642 |
KMAZ-6.25 | 20.06.2025 | 1349 | 1349,0 | 1349,0 | 1349,0 | 1349,0 | -0,07 % | 1 | 1 | 1 349 | 1 | 765 664 | 568 |
KMAZ-9.24 | 20.09.2024 | 1212 | 1236,0 | 1241,0 | 1176,0 | 1193,0 | -4,1 % | 1 | 95 | 2 379 404 | 1 963 | 6 750 840 | 5 570 |
KZT-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-9.24 | 19.09.2024 | 18,27 | 18,269 | 18,269 | 18,269 | 18,269 | - | 2 | 1 | 36 538 | 2 | 1 261 458 | 66 |
LEAS-12.24 | 20.12.2024 | 740 | 757,00 | 757,00 | 734,00 | 737,00 | -2,38 % | 1 | 105 | 1 084 577 | 1 465 | 13 043 426 | 17 698 |
LEAS-3.25 | 21.03.2025 | 771 | 771,00 | 771,00 | 771,00 | 771,00 | -0,77 % | 1 | 1 | 771 | 1 | 92 520 | 120 |
LEAS-9.24 | 20.09.2024 | 704 | 715,00 | 715,00 | 696,00 | 700,00 | -1,55 % | 14 | 94 | 2 195 759 | 3 117 | 21 117 600 | 30 168 |
LKOH-12.24 | 20.12.2024 | 68993 | 70068 | 70247 | 68106 | 68649 | -1,96 % | 1 | 3 712 | 657 310 353 | 9 530 | 1 772 134 060 | 25 790 |
LKOH-3.25 | 21.03.2025 | 70256 | 71120 | 71160 | 69849 | 70250 | -1,62 % | 1 | 22 | 1 545 623 | 22 | 44 679 636 | 636 |
LKOH-6.25 | 20.06.2025 | 70920 | 71559 | 71559 | 70232 | 70968 | -1,25 % | 1 | 3 | 212 759 | 3 | 4 400 016 | 62 |
LKOH-9.24 | 20.09.2024 | 67779 | 68524 | 68711 | 67334 | 67695 | -1,32 % | 1 | 14 200 | 1 572 616 961 | 23 202 | 3 827 207 340 | 56 436 |
MAGN-12.24 | 20.12.2024 | 45607 | 45820 | 46766 | 44800 | 45028 | -1,74 % | 1 | 290 | 19 702 358 | 432 | 64 638 100 | 1 438 |
MAGN-3.25 | 21.03.2025 | 47194 | 47675 | 47705 | 46451 | 46451 | - | 1 | 6 | 283 172 | 6 | 371 232 | 8 |
MAGN-9.24 | 20.09.2024 | 45508 | 45577 | 46389 | 44611 | 44611 | -1,89 % | 3 | 194 | 20 614 931 | 453 | 107 891 312 | 2 416 |
MGNT-12.24 | 20.12.2024 | 5877 | 5808,0 | 6057,0 | 5750,0 | 5777,0 | -0,43 % | 1 | 9 200 | 313 647 633 | 53 373 | 494 132 790 | 85 210 |
MGNT-3.25 | 21.03.2025 | 5987 | 5940,0 | 6071,0 | 5863,0 | 5923,0 | +0,41 % | 1 | 45 | 1 143 475 | 191 | 10 246 790 | 1 730 |
MGNT-9.24 | 20.09.2024 | 5670 | 5575,0 | 5843,0 | 5568,0 | 5600,0 | +0,81 % | 1 | 12 274 | 415 200 300 | 73 226 | 336 671 746 | 59 938 |
MIX-12.24 | 19.12.2024 | 285513 | 287500 | 288200 | 283500 | 284425 | -1,07 % | 1 | 39 341 | 20 186 123 300 | 70 703 | 26 155 650 400 | 91 984 |
MIX-3.25 | 20.03.2025 | 293352 | 295300 | 295550 | 292525 | 293225 | -1,08 % | 1 | 28 | 8 507 200 | 29 | 35 773 450 | 122 |
MIX-6.25 | 19.06.2025 | 305400 | 305400 | 305400 | 305400 | 305400 | -0,65 % | 1 | 1 | 305 400 | 1 | 18 324 000 | 60 |
MIX-9.24 | 19.09.2024 | 276563 | 278675 | 278950 | 274550 | 275225 | -1,21 % | 1 | 56 547 | 31 974 738 450 | 115 617 | 27 032 049 050 | 98 218 |
MIX-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
MMI-12.24 | 19.12.2024 | 6657 | 7122,0 | 7122,0 | 6499,0 | 6984,0 | +14,47 % | 1 | 3 | 46 601 | 7 | 116 622 | 18 |
MMI-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
MMI-9.24 | 19.09.2024 | 6378 | 6377,0 | 6380,0 | 6377,0 | 6380,0 | -0,78 % | 2 | 2 | 44 645 | 7 | 1 144 800 | 180 |
MOEX-12.24 | 20.12.2024 | 22206 | 22643 | 22649 | 21865 | 21880 | -3,25 % | 3 | 1 446 | 75 343 764 | 3 393 | 151 810 378 | 6 938 |
MOEX-3.25 | 21.03.2025 | 22972 | 23433 | 23433 | 22610 | 22610 | -1,7 % | 4 | 14 | 413 487 | 18 | 452 200 | 20 |
MOEX-9.24 | 20.09.2024 | 21252 | 21663 | 21708 | 20953 | 20989 | -3,07 % | 3 | 2 643 | 198 133 667 | 9 323 | 261 367 412 | 12 436 |
MTLR-12.24 | 20.12.2024 | 11129 | 11105 | 11340 | 11001 | 11083 | +0,24 % | 17 | 4 196 | 92 124 144 | 8 278 | 419 114 728 | 37 816 |
MTLR-3.25 | 21.03.2025 | 12174 | 11215 | 14182 | 11215 | 11440 | +1,83 % | 1 | 34 | 838 510 | 69 | 2 608 320 | 228 |
MTLR-9.24 | 20.09.2024 | 11149 | 11129 | 11352 | 10962 | 11032 | -0,96 % | 1 | 3 389 | 91 994 521 | 8 251 | 239 675 358 | 21 606 |
MTSI-12.24 | 20.12.2024 | 21775 | 22095 | 22159 | 21483 | 21501 | -2,54 % | 1 | 733 | 33 396 136 | 1 534 | 137 665 766 | 6 398 |
MTSI-3.25 | 21.03.2025 | 22804 | 22740 | 22891 | 22694 | 22768 | -1,01 % | 1 | 19 | 639 758 | 28 | 5 497 076 | 244 |
MTSI-9.24 | 20.09.2024 | 20774 | 21130 | 21195 | 20514 | 20525 | -2,74 % | 1 | 897 | 45 822 653 | 2 206 | 707 282 170 | 34 426 |
MVID-12.24 | 20.12.2024 | 1018 | 1020,0 | 1039,0 | 1001,0 | 1019,0 | -1,07 % | 2 | 185 | 2 682 424 | 2 634 | 21 956 224 | 21 568 |
MVID-3.25 | 21.03.2025 | 1036 | 1008,0 | 1043,0 | 1007,0 | 1023,0 | -0,2 % | 9 | 9 | 47 640 | 46 | 2 013 264 | 1 968 |
MVID-6.25 | 20.06.2025 | 1041 | 1042,0 | 1078,0 | 1002,0 | 1011,0 | -2,88 % | 1 | 15 | 179 058 | 172 | 932 142 | 922 |
MVID-9.24 | 20.09.2024 | 1029 | 1047,0 | 1049,0 | 1017,0 | 1035,0 | -1,52 % | 1 | 286 | 8 768 461 | 8 523 | 27 198 180 | 26 406 |
MXI-12.24 | 19.12.2024 | 2858,08 | 2879,5 | 2887,4 | 2835,0 | 2844,2 | -1,17 % | 4 | 28 098 | 2 464 334 295 | 86 224 | 2 001 845 472 | 70 428 |
MXI-12.25 | 18.12.2025 | 3171,26 | 3177,9 | 3177,9 | 3169,1 | 3169,1 | - | 3 | 2 | 126 850,5 | 4 | 3 399 968 | 104 |
MXI-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 790 416 | 22 |
MXI-12.27 | 16.12.2027 | 3890,25 | 3890,3 | 3890,3 | 3890,3 | 3890,3 | +10,59 % | 1 | 1 | 38 902,5 | 1 | 1 397 286 | 36 |
MXI-3.25 | 20.03.2025 | 2958,78 | 2959,1 | 2973,1 | 2936,1 | 2940,2 | -0,84 % | 1 | 181 | 8 224 715 | 278 | 41 456 115 | 1 410 |
MXI-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 2 829 918 | 84 |
MXI-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | 445 368 | 12 |
MXI-6.25 | 19.06.2025 | 3008,6 | 2997,2 | 3014,3 | 2997,2 | 3014,3 | -1,09 % | 1 | 3 | 90 258 | 3 | 7 475 464 | 248 |
MXI-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 2 508 600 | 74 |
MXI-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | 302 548 | 8 |
MXI-9.24 | 19.09.2024 | 2765,73 | 2786,7 | 2788,6 | 2745,7 | 2752,9 | -1,18 % | 1 | 39 542 | 3 730 338 051 | 134 878 | 1 663 476 067 | 60 434 |
MXI-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 6 799 315 | 214 |
MXI-9.26 | 17.09.2026 | 3488 | 3488,0 | 3488,0 | 3488,0 | 3488,0 | - | 1 | 1 | 34 880 | 1 | 2 853 600 | 82 |
NASD-12.24 | 20.12.2024 | 19912 | 19977 | 19980 | 19819 | 19834 | -0,71 % | 5 | 5 279 | 1 023 858 966,22 | 56 090 | 8 254 926 924,2 | 453 970 |
NASD-3.25 | 21.03.2025 | 20153 | 20150 | 20290 | 20043 | 20106 | -0,32 % | 1 | 599 | 22 557 842,51 | 1 221 | 237 101 143,68 | 12 864 |
NASD-6.25 | 20.06.2025 | 20244 | 20254 | 20317 | 20145 | 20240 | -0,12 % | 1 | 164 | 4 917 755,86 | 265 | 67 611 541,24 | 3 644 |
NASD-9.24 | 20.09.2024 | 19369 | 19453 | 19458 | 19279 | 19294 | -0,76 % | 5 | 4 913 | 1 302 165 539,18 | 73 336 | 5 371 794 260 | 303 856 |
NASD-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
NG-10.24 | 29.10.2024 | 2,63 | 2,6460 | 2,6700 | 2,5880 | 2,5910 | -2,3 % | 1 | 24 448 | 3 668 128 353,27 | 152 303 | 2 635 122 840,24 | 110 986 |
NG-11.24 | 26.11.2024 | 3,03 | 3,0340 | 3,0690 | 3,0080 | 3,0090 | -1,08 % | 3 | 2 888 | 188 729 145,22 | 6 794 | 941 179 815,6 | 34 098 |
NG-12.24 | 27.12.2024 | 3,3 | 3,3000 | 3,3270 | 3,2780 | 3,2900 | -0,3 % | 1 | 367 | 17 243 902,64 | 570 | 197 123 264,9 | 6 530 |
NG-9.24 | 26.09.2024 | 2,34 | 2,3790 | 2,3830 | 2,2860 | 2,2890 | -3,9 % | 1 | 173 968 | 52 977 290 752,31 | 2 469 617 | 16 583 309 321,2 | 789 956 |
NIKK-12.24 | 20.12.2024 | 37571 | 37709 | 37764 | 37329 | 37339 | -1,45 % | 5 | 61 | 1 247 979,11 | 513 | 30 208 464 | 12 480 |
NIKK-3.25 | 21.03.2025 | 38211 | 37755 | 38761 | 37300 | 37300 | +0,32 % | 1 | 10 | 49 483,4 | 20 | 891 063,6 | 366 |
NIKK-6.25 | 20.06.2025 | 38670 | 38670 | 38670 | 38670 | 38670 | +5,66 % | 1 | 2 | 5 007,76 | 2 | 585 237,6 | 240 |
NIKK-9.24 | 20.09.2024 | 37760 | 37878 | 37956 | 37551 | 37601 | -0,73 % | 1 | 109 | 5 782 360,46 | 2 365 | 53 669 645,04 | 22 044 |
NIKK-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
NLMK-12.24 | 20.12.2024 | 15752 | 16072 | 16097 | 15539 | 15560 | -3,32 % | 1 | 932 | 43 018 921 | 2 731 | 181 016 148 | 11 588 |
NLMK-3.25 | 21.03.2025 | 16325 | 16568 | 16568 | 16161 | 16183 | -2,32 % | 1 | 25 | 555 040 | 34 | 17 412 908 | 1 076 |
NLMK-9.24 | 20.09.2024 | 15386 | 15662 | 15775 | 15144 | 15295 | -2,01 % | 1 | 985 | 51 574 124 | 3 352 | 300 152 840 | 19 708 |
NOTK-12.24 | 20.12.2024 | 101124 | 101614 | 101805 | 100389 | 100609 | -1,2 % | 1 | 580 | 77 461 218 | 766 | 561 140 154 | 5 574 |
NOTK-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 208 000 | 2 |
NOTK-9.24 | 20.09.2024 | 98923 | 99799 | 99799 | 97626 | 98569 | -1,23 % | 1 | 700 | 107 233 018 | 1 084 | 1 052 582 916 | 10 682 |
Nl-10.24 | 15.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-11.24 | 19.11.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-12.24 | 19.12.2024 | 7920 | 7920,0 | 7920,0 | 7920,0 | 7920,0 | +0,18 % | 1 | 1 | 7 920 | 1 | 299 934 | 38 |
OGI-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-9.24 | 19.09.2024 | 7670 | 7701,0 | 7701,0 | 7610,0 | 7610,0 | -0,67 % | 3 | 4 | 184 071 | 24 | 3 520 440 | 462 |
PHOR-12.24 | 20.12.2024 | 5146 | 5205,0 | 5208,0 | 5076,0 | 5147,0 | -1,25 % | 1 | 1 836 | 38 279 831 | 7 438 | 216 407 154 | 42 078 |
PHOR-3.25 | 21.03.2025 | 5387 | 5320,0 | 5452,0 | 5310,0 | 5311,0 | -1,47 % | 1 | 50 | 1 163 948 | 216 | 1 759 560 | 330 |
PHOR-9.24 | 20.09.2024 | 5149 | 5181,0 | 5200,0 | 5073,0 | 5180,0 | -0,29 % | 4 | 1 720 | 56 910 978 | 11 053 | 79 834 480 | 15 532 |
PIKK-12.24 | 20.12.2024 | 6652 | 6579,0 | 6750,0 | 6564,0 | 6674,0 | +1,34 % | 1 | 894 | 20 327 764 | 3 056 | 120 667 764 | 17 994 |
PIKK-3.25 | 21.03.2025 | 6818 | 6773,0 | 6849,0 | 6751,0 | 6849,0 | +1,77 % | 1 | 10 | 88 638 | 13 | 410 940 | 60 |
PIKK-9.24 | 20.09.2024 | 6455 | 6397,0 | 6564,0 | 6370,0 | 6509,0 | +0,93 % | 1 | 582 | 17 467 678 | 2 706 | 57 759 472 | 8 908 |
PLD-12.24 | 20.12.2024 | 1114,01 | 1102,1 | 1133,0 | 1092,2 | 1096,0 | -0,15 % | 2 | 1 721 | 270 112 592,89 | 2 645 | 522 863 670 | 5 208 |
PLD-3.25 | 21.03.2025 | 1132,22 | 1135,0 | 1150,4 | 1110,0 | 1120,0 | -1,24 % | 1 | 44 | 4 774 433,76 | 46 | 18 888 186,96 | 184 |
PLD-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 636 110,58 | 6 |
PLD-9.24 | 20.09.2024 | 1094,11 | 1091,1 | 1117,5 | 1060,0 | 1060,6 | -2,84 % | 3 | 4 080 | 780 617 316,73 | 7 783 | 607 881 522,36 | 6 252 |
PLT-12.24 | 20.12.2024 | 1011 | 1008,1 | 1021,2 | 1002,4 | 1007,5 | -0,2 % | 1 | 550 | 129 674 147,56 | 1 399 | 420 047 504,04 | 4 548 |
PLT-3.25 | 21.03.2025 | 1050 | 1054,2 | 1055,0 | 1045,2 | 1049,0 | -0,22 % | 1 | 8 | 866 320,35 | 9 | 4 038 849,78 | 42 |
PLT-6.25 | 20.06.2025 | 1086,9 | 1086,9 | 1086,9 | 1086,9 | 1086,9 | - | 1 | 1 | 99 637,43 | 1 | 398 549,72 | 4 |
PLT-9.24 | 20.09.2024 | 981,1 | 984,10 | 991,70 | 971,10 | 976,10 | -0,86 % | 1 | 891 | 297 263 997,43 | 3 305 | 2 357 804 851 | 26 350 |
PLZL-12.24 | 20.12.2024 | 133611 | 135022 | 135531 | 132500 | 133000 | -1,51 % | 1 | 230 | 48 103 652 | 360 | 560 716 000 | 4 208 |
PLZL-3.25 | 21.03.2025 | 138762 | 138762 | 138762 | 138762 | 138762 | -0,06 % | 1 | 1 | 138 762 | 1 | 1 387 620 | 10 |
PLZL-9.24 | 20.09.2024 | 130557 | 132480 | 133239 | 129310 | 130391 | -1,56 % | 1 | 274 | 47 392 122 | 363 | 967 605 100 | 7 420 |
POLY-9.24 | 20.09.2024 | 2691 | 2681,0 | 2730,0 | 2601,0 | 2699,0 | -0,04 % | 1 | 97 | 4 219 082 | 1 568 | 83 318 130 | 30 870 |
POSI-12.24 | 20.12.2024 | 2902 | 2953,0 | 2982,0 | 2836,0 | 2836,0 | -4,06 % | 6 | 1 096 | 13 145 846 | 4 530 | 106 792 758 | 37 458 |
POSI-3.25 | 21.03.2025 | 3086 | 3100,0 | 3129,0 | 2988,0 | 2988,0 | -3,68 % | 2 | 92 | 441 113 | 143 | 1 233 528 | 412 |
POSI-9.24 | 20.09.2024 | 2774 | 2818,0 | 2840,0 | 2705,0 | 2714,0 | -3,69 % | 2 | 993 | 15 630 641 | 5 635 | 55 956 080 | 20 648 |
R2000-12.24 | 20.12.2024 | 220,8 | 221,80 | 221,80 | 219,70 | 220,00 | -0,27 % | 4 | 46 | 13 582 444,37 | 671 | 16 779 493,12 | 832 |
R2000-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 512 758,32 | 74 |
R2000-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 124 856,16 | 6 |
R2000-9.24 | 20.09.2024 | 219 | 219,90 | 221,10 | 218,60 | 218,60 | +3,06 % | 130 | 24 | 4 918 957,03 | 245 | 99 074 398,08 | 4 944 |
R2000-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RASP-12.24 | 20.12.2024 | 2944 | 2911,0 | 3148,0 | 2900,0 | 2923,0 | +1,85 % | 1 | 111 | 3 674 625 | 1 248 | 17 906 298 | 6 126 |
RASP-3.25 | 21.03.2025 | 3032 | 2966,0 | 3150,0 | 2926,0 | 2958,0 | +1,82 % | 1 | 19 | 90 841 | 30 | 857 088 | 288 |
RGBI-12.24 | 02.12.2024 | 10382 | 10440 | 10440 | 10350 | 10370 | -0,67 % | 4 | 803 | 113 753 319 | 10 957 | 1 188 176 512 | 114 512 |
RGBI-3.25 | 03.03.2025 | 10641 | 10678 | 10679 | 10607 | 10628 | -0,49 % | 1 | 113 | 21 336 044 | 2 005 | 234 985 080 | 22 110 |
RNFT-12.24 | 20.12.2024 | 1655 | 1641,0 | 1737,0 | 1626,0 | 1630,0 | -0,61 % | 10 | 323 | 14 791 675 | 8 936 | 24 480 700 | 14 900 |
RNFT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RNFT-9.24 | 20.09.2024 | 1568 | 1565,0 | 1588,0 | 1543,0 | 1545,0 | -1,28 % | 1 | 211 | 7 101 013 | 4 528 | 33 127 720 | 21 304 |
ROSN-12.24 | 20.12.2024 | 53864 | 54503 | 54711 | 53250 | 53597 | -1,44 % | 1 | 2 444 | 262 133 736 | 4 866 | 1 169 783 492 | 21 778 |
ROSN-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 1 080 450 | 18 |
ROSN-3.25 | 21.03.2025 | 53804 | 54288 | 54382 | 53218 | 53949 | -0,61 % | 1 | 29 | 1 721 718 | 32 | 9 926 616 | 184 |
ROSN-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 2 996 950 | 50 |
ROSN-6.25 | 20.06.2025 | 55668 | 55726 | 55830 | 55279 | 55830 | - | 1 | 5 | 278 339 | 5 | 893 264 | 16 |
ROSN-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 4 661 482 | 74 |
ROSN-9.24 | 20.09.2024 | 51329 | 51785 | 52053 | 50681 | 50997 | -1,41 % | 1 | 3 028 | 231 463 327 | 4 509 | 2 154 137 112 | 42 124 |
ROSN-9.25 | 19.09.2025 | 57282 | 57279 | 57284 | 57279 | 57284 | - | 1 | 2 | 114 563 | 2 | 1 489 306 | 26 |
RTKM-12.24 | 20.12.2024 | 7872 | 7855,0 | 7925,0 | 7779,0 | 7779,0 | -0,9 % | 1 | 892 | 41 703 612 | 5 298 | 1 726 926 592 | 221 174 |
RTKM-3.25 | 21.03.2025 | 8067 | 8067,0 | 8067,0 | 8067,0 | 8067,0 | +1,42 % | 1 | 1 | 8 067 | 1 | 175 758 | 22 |
RTKM-9.24 | 20.09.2024 | 7980 | 7947,0 | 8036,0 | 7870,0 | 7893,0 | -0,43 % | 1 | 1 011 | 50 832 530 | 6 370 | 881 832 420 | 111 090 |
RTS-12.24 | 19.12.2024 | 98318 | 98820 | 99200 | 97440 | 98300 | -0,55 % | 1 | 16 565 | 4 345 314 362,58 | 24 106 | 5 674 639 989,28 | 31 496 |
RTS-12.25 | 18.12.2025 | 100678 | 99090 | 101670 | 99090 | 101100 | - | 1 | 4 | 738 336,57 | 4 | 1 112 152,56 | 6 |
RTS-3.25 | 20.03.2025 | 99611 | 99960 | 100330 | 98850 | 100120 | +0,68 % | 1 | 50 | 9 493 210,43 | 52 | 51 004 754,52 | 278 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 1 475 536,4 | 8 |
RTS-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 21 939 436,8 | 120 |
RTS-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-9.24 | 19.09.2024 | 95759 | 96760 | 96940 | 94620 | 94800 | -2,12 % | 1 | 39 427 | 13 529 526 854,65 | 77 062 | 15 740 497 011,36 | 90 572 |
RTS-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 2 194 163,76 | 12 |
RTS-9.26 | 17.09.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
RTSM-12.24 | 19.12.2024 | 983,2 | 990,00 | 993,50 | 975,50 | 986,00 | -0,4 % | 1 | 2 324 | 156 771 946,12 | 8 697 | 166 325 508,3 | 9 210 |
RTSM-3.25 | 20.03.2025 | 1005,7 | 990,50 | 1023,0 | 984,50 | 1020,0 | +3,03 % | 6 | 38 | 1 364 406,53 | 74 | 3 649 210,32 | 196 |
RTSM-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 1 513 931,56 | 82 |
RTSM-9.24 | 19.09.2024 | 955,9 | 967,00 | 968,00 | 947,50 | 959,00 | -0,93 % | 1 | 1 913 | 148 039 275,63 | 8 447 | 133 797 860,28 | 7 698 |
RTSM-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RUAL-12.24 | 20.12.2024 | 3268 | 3277,0 | 3304,0 | 3222,0 | 3249,0 | -0,55 % | 5 | 1 333 | 17 302 335 | 5 295 | 44 883 370 | 13 730 |
RUAL-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 34 520 | 10 |
RUAL-9.24 | 20.09.2024 | 3103 | 3118,0 | 3148,0 | 3069,0 | 3101,0 | -0,26 % | 5 | 1 465 | 30 856 986 | 9 944 | 77 376 152 | 24 808 |
RVI-10.24 | 17.10.2024 | 32,85 | 32,200 | 33,800 | 32,000 | 33,800 | +2,42 % | 1 | 52 | 560 156,75 | 93 | 5 317 000,26 | 858 |
RVI-11.24 | 21.11.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
RVI-9.24 | 19.09.2024 | 32,71 | 30,850 | 33,550 | 30,850 | 33,550 | +7,53 % | 23 | 56 | 779 727,78 | 130 | 4 625 657,28 | 752 |
SBPR-12.24 | 20.12.2024 | 27844 | 27904 | 28087 | 27626 | 27744 | -0,67 % | 1 | 1 986 | 89 797 907 | 3 225 | 183 084 214 | 6 586 |
SBPR-3.25 | 21.03.2025 | 29175 | 29202 | 29368 | 28999 | 29142 | -0,19 % | 1 | 21 | 641 839 | 22 | 1 514 084 | 52 |
SBPR-9.24 | 20.09.2024 | 26591 | 26703 | 26815 | 26353 | 26471 | -0,78 % | 1 | 2 252 | 145 239 796 | 5 462 | 918 196 322 | 34 598 |
SBRF-12.24 | 20.12.2024 | 27908 | 28000 | 28135 | 27684 | 27837 | -0,52 % | 4 | 46 283 | 4 020 671 464 | 144 067 | 7 402 804 916 | 265 724 |
SBRF-3.25 | 21.03.2025 | 29191 | 29287 | 29444 | 29000 | 29134 | -0,64 % | 1 | 313 | 11 648 035 | 399 | 247 676 546 | 8 494 |
SBRF-6.25 | 20.06.2025 | 30003 | 30000 | 30189 | 29800 | 30189 | +0,69 % | 4 | 16 | 1 260 136 | 42 | 34 915 776 | 1 162 |
SBRF-9.24 | 20.09.2024 | 26619 | 26698 | 26841 | 26402 | 26565 | -0,49 % | 1 | 60 548 | 6 481 756 722 | 243 497 | 27 374 854 350 | 1 030 098 |
SGZH-12.24 | 20.12.2024 | 1216 | 1220,0 | 1239,0 | 1201,0 | 1212,0 | -0,66 % | 20 | 1 814 | 49 523 935 | 40 726 | 446 909 184 | 367 524 |
SGZH-3.25 | 21.03.2025 | 1152 | 1144,0 | 1168,0 | 1136,0 | 1149,0 | +1,32 % | 2 | 155 | 787 141 | 683 | 30 327 800 | 26 372 |
SGZH-6.25 | 20.06.2025 | 1149 | 1145,0 | 1151,0 | 1139,0 | 1139,0 | -0,61 % | 1 | 6 | 19 532 | 17 | 6 708 710 | 5 890 |
SGZH-9.24 | 20.09.2024 | 1388 | 1391,0 | 1400,0 | 1380,0 | 1386,0 | - | 7 | 2 552 | 93 886 078 | 67 662 | 594 488 896 | 429 544 |
SIBN-12.24 | 20.12.2024 | 6941 | 6920,0 | 6980,0 | 6900,0 | 6940,0 | +0,49 % | 4 | 429 | 11 917 384 | 1 717 | 56 985 610 | 8 210 |
SIBN-3.25 | 21.03.2025 | 6884 | 6806,0 | 6924,0 | 6803,0 | 6924,0 | - | 4 | 6 | 61 959 | 9 | 180 024 | 26 |
SIBN-9.24 | 20.09.2024 | 7062 | 7034,0 | 7099,0 | 7008,0 | 7099,0 | +1,04 % | 6 | 480 | 19 018 690 | 2 693 | 177 000 000 | 25 000 |
SILV-12.24 | 20.12.2024 | 31,42 | 31,500 | 31,570 | 31,190 | 31,210 | -1,05 % | 1 | 7 674 | 1 751 295 087,25 | 60 803 | 5 514 923 876,2 | 192 820 |
SILV-3.25 | 21.03.2025 | 32,17 | 32,280 | 32,380 | 31,980 | 31,980 | -1,14 % | 4 | 225 | 12 887 320,86 | 437 | 112 082 519,64 | 3 822 |
SILV-6.25 | 20.06.2025 | 33,25 | 33,220 | 33,740 | 32,910 | 33,070 | -0,57 % | 2 | 36 | 2 438 793,05 | 80 | 21 935 266,92 | 724 |
SILV-9.24 | 20.09.2024 | 30,52 | 30,600 | 30,660 | 30,270 | 30,310 | -1,08 % | 1 | 11 970 | 3 046 898 183,08 | 108 887 | 6 589 381 070,68 | 237 308 |
SILV-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 63 363,14 | 2 |
SMLT-12.24 | 20.12.2024 | 1863 | 1882,0 | 1903,0 | 1830,0 | 1886,0 | +0,16 % | 1 | 1 286 | 44 258 100 | 23 706 | 182 729 400 | 97 300 |
SMLT-3.25 | 21.03.2025 | 1976 | 1988,0 | 1988,0 | 1961,0 | 1961,0 | -1,36 % | 1 | 14 | 45 457 | 23 | 223 668 | 114 |
SMLT-9.24 | 20.09.2024 | 1820 | 1855,0 | 1867,0 | 1796,0 | 1820,0 | -1,89 % | 4 | 1 079 | 21 124 575 | 11 606 | 112 934 160 | 62 120 |
SNGP-12.24 | 20.12.2024 | 54822 | 54531 | 55733 | 54003 | 54349 | -0,28 % | 1 | 2 258 | 235 405 271 | 4 294 | 2 560 365 190 | 47 018 |
SNGP-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SNGP-9.24 | 20.09.2024 | 54134 | 53690 | 54937 | 53300 | 53667 | -0,04 % | 1 | 2 976 | 324 045 785 | 5 986 | 1 308 728 850 | 24 310 |
SNGR-12.24 | 20.12.2024 | 25979 | 26347 | 26424 | 25709 | 25852 | -1,78 % | 1 | 1 588 | 78 159 975 | 3 008 | 310 153 752 | 12 042 |
SNGR-3.25 | 21.03.2025 | 27109 | 27198 | 27198 | 26930 | 26930 | -1,21 % | 1 | 2 | 81 326 | 3 | 592 460 | 22 |
SNGR-9.24 | 20.09.2024 | 24847 | 25124 | 25226 | 24459 | 24538 | -2,34 % | 1 | 1 891 | 100 974 997 | 4 064 | 508 420 360 | 20 740 |
SOFL-12.24 | 20.12.2024 | 1403 | 1484,0 | 1501,0 | 990,00 | 1445,0 | -2,82 % | 4 | 663 | 19 959 494 | 14 223 | 21 102 780 | 14 604 |
SOFL-3.25 | 21.03.2025 | 1463 | 1565,0 | 1591,0 | 1326,0 | 1483,0 | -6,49 % | 11 | 51 | 379 622 | 258 | 642 428 | 428 |
SOFL-9.24 | 20.09.2024 | 1414 | 1432,0 | 1437,0 | 1404,0 | 1415,0 | -0,91 % | 12 | 108 | 3 063 503 | 2 167 | 8 453 210 | 5 974 |
SPBE-12.24 | 20.12.2024 | 1194 | 1194,0 | 1194,0 | 1194,0 | 1194,0 | +12,32 % | 1 | 1 | 1 194 | 1 | 90 744 | 76 |
SPBE-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SPBE-9.24 | 20.09.2024 | 1101 | 1112,0 | 1177,0 | 1045,0 | 1045,0 | -8,25 % | 10 | 57 | 1 789 299 | 1 625 | 605 570 | 574 |
SPYF-12.24 | 20.12.2024 | 576,23 | 578,50 | 578,81 | 574,69 | 575,02 | -0,61 % | 1 | 6 525 | 2 091 248 362,78 | 39 563 | 19 915 909 589,52 | 377 748 |
SPYF-3.25 | 21.03.2025 | 581,27 | 582,70 | 583,34 | 579,38 | 580,50 | -0,42 % | 1 | 336 | 30 852 159,26 | 579 | 553 329 777,96 | 10 398 |
SPYF-6.25 | 20.06.2025 | 581,94 | 582,96 | 583,30 | 579,62 | 581,39 | -0,36 % | 1 | 53 | 3 147 485,31 | 59 | 111 283 300,8 | 2 088 |
SPYF-9.24 | 20.09.2024 | 562,47 | 564,55 | 564,85 | 560,60 | 560,80 | -0,66 % | 1 | 6 806 | 1 881 993 865,76 | 36 471 | 10 565 613 106,4 | 205 480 |
SPYF-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
STOX-12.24 | 20.12.2024 | 4928 | 4940,8 | 4966,9 | 4919,0 | 4921,2 | -0,31 % | 1 | 34 | 819 679,76 | 163 | 5 242 539,96 | 1 044 |
STOX-3.25 | 21.03.2025 | 5033,4 | 5130,0 | 5130,0 | 4888,1 | 4888,1 | +0,48 % | 1 | 8 | 46 224,52 | 9 | 1 415 541,3 | 282 |
STOX-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 602 358 | 120 |
STOX-9.24 | 20.09.2024 | 4930 | 4937,6 | 4949,8 | 4913,0 | 4940,6 | -0,39 % | 1 | 5 | 60 397,92 | 12 | 10 149 732,3 | 2 022 |
STOX-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-1.25 | 15.01.2025 | - | - | - | - | - | - | - | - | - | - | 12 396 | 2 |
SUGAR-10.24 | 15.10.2024 | 53366 | 52050 | 54110 | 52040 | 52770 | +0,34 % | 1 | 46 | 304 187 | 57 | 4 970 934 | 942 |
SUGAR-11.24 | 15.11.2024 | - | - | - | - | - | - | - | - | - | - | 235 752 | 44 |
SUGAR-12.24 | 13.12.2024 | - | - | - | - | - | - | - | - | - | - | 86 192 | 16 |
SUGAR-2.25 | 14.02.2025 | - | - | - | - | - | - | - | - | - | - | 7 050 | 2 |
SUGAR-3.25 | 14.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-4.25 | 15.04.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-5.25 | 15.05.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-6.25 | 13.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-7.25 | 15.07.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGR-10.24 | 01.10.2024 | 41,21 | 40,350 | 42,500 | 40,320 | 42,270 | +6,18 % | 1 | 39 | 2 554 234,16 | 61 | 6 461 760 | 150 |
SUGR-3.25 | 03.03.2025 | 42,08 | 40,690 | 43,140 | 40,690 | 42,660 | +7 % | 1 | 40 | 3 248 954,64 | 76 | 9 535 363,2 | 220 |
SVCB-12.24 | 20.12.2024 | 1472 | 1477,0 | 1484,0 | 1456,0 | 1456,0 | -1,42 % | 2 | 191 | 3 810 382 | 2 589 | 12 707 954 | 8 722 |
SVCB-3.25 | 21.03.2025 | 1502 | 1508,0 | 1515,0 | 1459,0 | 1459,0 | +1,39 % | 1 | 11 | 30 030 | 20 | 201 342 | 138 |
SVCB-9.24 | 20.09.2024 | 1399 | 1415,0 | 1415,0 | 1386,0 | 1397,0 | -1,55 % | 1 | 90 | 5 685 909 | 4 064 | 9 022 944 | 6 482 |
Si-12.24 | 19.12.2024 | 91664 | 91810 | 92280 | 91001 | 91380 | -0,47 % | 20 | 112 834 | 72 608 472 475 | 791 892 | 410 338 644 284 | 4 489 924 |
Si-12.25 | 18.12.2025 | 97438 | 97628 | 97628 | 97233 | 97423 | -0,22 % | 1 | 6 | 584 626 | 6 | 32 734 128 | 336 |
Si-3.25 | 20.03.2025 | 92218 | 92352 | 92770 | 91821 | 91951 | -0,44 % | 1 | 1 646 | 438 889 940 | 4 759 | 19 741 695 798 | 214 698 |
Si-3.26 | 19.03.2026 | 99259 | 99500 | 99519 | 99020 | 99130 | -0,45 % | 1 | 7 | 694 810 | 7 | 9 516 480 | 96 |
Si-6.25 | 19.06.2025 | 93855 | 93999 | 94270 | 93595 | 93634 | -0,41 % | 1 | 58 | 5 819 098 | 62 | 181 462 692 | 1 938 |
Si-6.26 | 18.06.2026 | 101309 | 101883 | 102000 | 100733 | 100733 | -1,44 % | 1 | 9 | 911 777 | 9 | 6 446 912 | 64 |
Si-9.24 | 19.09.2024 | 91025 | 90859 | 91499 | 90612 | 91350 | +0,6 % | 20 | 138 209 | 96 447 865 349 | 1 060 337 | 159 111 610 352 | 1 741 456 |
Si-9.25 | 18.09.2025 | 96054 | 96705 | 96705 | 95600 | 95789 | -1,15 % | 1 | 46 | 5 186 938 | 54 | 73 949 108 | 772 |
Si-9.26 | 17.09.2026 | 100659 | 100329 | 100683 | 100329 | 100683 | - | 1 | 23 | 2 315 161 | 23 | 4 228 686 | 42 |
TATN-12.24 | 20.12.2024 | 62949 | 63411 | 63620 | 62361 | 62740 | -0,65 % | 3 | 433 | 44 316 110 | 704 | 1 033 032 000 | 16 500 |
TATN-3.25 | 21.03.2025 | 62686 | 62686 | 62686 | 62686 | 62686 | -0,26 % | 2 | 2 | 250 744 | 4 | 2 005 952 | 32 |
TATN-9.24 | 20.09.2024 | 63061 | 63580 | 63739 | 62500 | 62529 | -1,16 % | 2 | 430 | 49 880 895 | 791 | 1 121 663 700 | 17 868 |
TATP-12.24 | 20.12.2024 | 6175 | 6226,0 | 6248,0 | 6112,0 | 6112,0 | -1,45 % | 1 | 191 | 4 131 248 | 669 | 16 019 396 | 2 612 |
TATP-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
TATP-9.24 | 20.09.2024 | 6241 | 6291,0 | 6308,0 | 6195,0 | 6221,0 | -0,91 % | 1 | 133 | 3 975 536 | 637 | 24 747 138 | 3 978 |
TCSI-12.24 | 20.12.2024 | 25628 | 25642 | 26000 | 25502 | 25806 | +0,94 % | 2 | 772 | 49 821 324 | 1 944 | 222 347 222 | 8 654 |
TCSI-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 644 232 | 24 |
TCSI-9.24 | 20.09.2024 | 24512 | 24497 | 24879 | 24355 | 24501 | +0,4 % | 1 | 1 692 | 128 516 247 | 5 243 | 3 017 415 030 | 122 934 |
TRNF-12.24 | 20.12.2024 | 1454 | 1464,0 | 1466,0 | 1420,0 | 1420,0 | -2,81 % | 30 | 3 691 | 65 892 337 | 45 315 | 248 226 672 | 174 072 |
TRNF-3.25 | 21.03.2025 | 1511 | 1540,0 | 1544,0 | 1495,0 | 1495,0 | -2,92 % | 1 | 125 | 706 188 | 467 | 1 911 888 | 1 278 |
TRNF-9.24 | 20.09.2024 | 1390 | 1401,0 | 1404,0 | 1363,0 | 1363,0 | -2,64 % | 1 | 6 087 | 56 488 537 | 40 636 | 673 488 640 | 493 760 |
TRY-12.24 | 19.12.2024 | 2,61 | 2,6100 | 2,6150 | 2,6000 | 2,6150 | +0,89 % | 10 | 6 | 161 584 | 62 | 8 676 570 | 3 318 |
TRY-3.25 | 20.03.2025 | 2,53 | 2,5220 | 2,5300 | 2,5220 | 2,5300 | -2,69 % | 1 | 2 | 5 052 | 2 | 3 881 020 | 1 534 |
TRY-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 185 688 | 72 |
TRY-9.24 | 19.09.2024 | 2,86 | 2,8990 | 2,8990 | 2,8400 | 2,8450 | -0,18 % | 11 | 18 | 485 904 | 170 | 14 959 010 | 5 258 |
UCAD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UCAD-9.24 | 19.09.2024 | 1,35 | 1,3537 | 1,3537 | 1,3537 | 1,3537 | -0,16 % | 100 | 1 | 9 127 336 | 100 | 18 490 336,64 | 202 |
UCHF-12.24 | 19.12.2024 | 0,84 | 0,83910 | 0,83910 | 0,83430 | 0,83650 | -0,29 % | 2 | 9 | 2 908 520,98 | 32 | 32 008 194,24 | 352 |
UCHF-9.24 | 19.09.2024 | 0,84 | 0,84320 | 0,84320 | 0,84320 | 0,84320 | -0,2 % | 2 | 1 | 183 233,76 | 2 | 183 668,38 | 2 |
UCNY-12.24 | 19.12.2024 | 7,31 | 7,2810 | 7,3430 | 7,2400 | 7,2780 | +0,01 % | 1 | 13 625 | 2 724 555 421,32 | 28 691 | 5 902 108 988,48 | 62 368 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-9.24 | 19.09.2024 | 7,07 | 7,0810 | 7,0840 | 7,0500 | 7,0770 | +0,11 % | 3 | 167 | 47 556 719,76 | 518 | 2 706 651 639,3 | 29 442 |
UCNY-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UJPY-12.24 | 19.12.2024 | 142,68 | 142,91 | 142,91 | 142,00 | 142,90 | +0,84 % | 1 | 6 | 554 316,19 | 6 | 25 352 211,68 | 274 |
UJPY-9.24 | 19.09.2024 | 141,71 | 142,00 | 142,00 | 141,35 | 141,61 | -0,28 % | 2 | 3 | 458 791,99 | 5 | 32 688 119,36 | 356 |
USDRUBF | 01.01.2100 | 91,54 | 91,410 | 91,960 | 91,160 | 91,910 | +0,58 % | 1 | 8 781 | 5 554 039 650 | 60 676 | 33 599 438 420 | 366 526 |
UTRY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UTRY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | 3786 | 3730,0 | 3851,0 | 3708,0 | 3759,0 | +0,83 % | 2 | 3 773 | 65 211 864 | 17 223 | 105 141 300 | 27 852 |
VKCO-3.25 | 21.03.2025 | 3944 | 3888,0 | 4000,0 | 3888,0 | 3934,0 | +0,82 % | 1 | 61 | 437 786 | 111 | 6 373 686 | 1 614 |
VKCO-6.25 | 20.06.2025 | 3964 | 4050,0 | 4050,0 | 3896,0 | 3980,0 | -1,7 % | 1 | 20 | 99 101 | 25 | 1 990 000 | 500 |
VKCO-9.24 | 20.09.2024 | 3625 | 3563,0 | 3690,0 | 3542,0 | 3604,0 | +1,04 % | 1 | 3 847 | 91 428 464 | 25 223 | 153 592 288 | 42 464 |
VTBR-12.24 | 20.12.2024 | 9408 | 9368,0 | 9527,0 | 9300,0 | 9320,0 | -0,53 % | 1 | 7 403 | 426 684 731 | 45 351 | 3 283 595 644 | 351 638 |
VTBR-3.25 | 21.03.2025 | 9801 | 9741,0 | 9900,0 | 9699,0 | 9725,0 | -0,32 % | 3 | 61 | 1 783 697 | 182 | 23 826 250 | 2 450 |
WHEAT-1.25 | 31.01.2025 | - | - | - | - | - | - | - | - | - | - | 5 535 820 | 314 |
WHEAT-10.24 | 31.10.2024 | 17279 | 17300 | 17340 | 17140 | 17300 | +0,06 % | 15 | 72 | 2 505 530 | 145 | 52 280 600 | 3 022 |
WHEAT-11.24 | 29.11.2024 | 17320 | 17320 | 17430 | 17210 | 17210 | -0,64 % | 1 | 42 | 1 299 020 | 75 | 29 565 900 | 1 710 |
WHEAT-12.24 | 30.12.2024 | 17521 | 17530 | 17570 | 17390 | 17560 | +1,27 % | 1 | 15 | 262 810 | 15 | 52 574 640 | 2 994 |
WHEAT-2.25 | 28.02.2025 | - | - | - | - | - | - | - | - | - | - | 2 213 400 | 124 |
WHEAT-3.25 | 31.03.2025 | - | - | - | - | - | - | - | - | - | - | 17 111 000 | 964 |
WHEAT-4.25 | 30.04.2025 | - | - | - | - | - | - | - | - | - | - | 1 896 340 | 106 |
WHEAT-5.25 | 30.05.2025 | - | - | - | - | - | - | - | - | - | - | 980 640 | 54 |
WHEAT-6.25 | 30.06.2025 | 17870 | 17870 | 17870 | 17870 | 17870 | -0,61 % | 1 | 1 | 17 870 | 1 | 3 288 080 | 184 |
WHEAT-7.25 | 31.07.2025 | - | - | - | - | - | - | - | - | - | - | 110 160 | 6 |
WHEAT-8.25 | 29.08.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-9.24 | 30.09.2024 | 16887 | 16890 | 16990 | 16700 | 16980 | +0,47 % | 1 | 158 | 13 408 600 | 794 | 121 350 240 | 7 172 |
WUSH-12.24 | 20.12.2024 | 2177 | 2101,0 | 2248,0 | 2065,0 | 2201,0 | +4,76 % | 2 | 1 993 | 21 374 096 | 9 820 | 25 090 590 | 11 410 |
WUSH-3.25 | 21.03.2025 | 2242 | 2279,0 | 2300,0 | 2218,0 | 2294,0 | +3,43 % | 2 | 6 | 47 073 | 21 | 1 763 332 | 766 |
WUSH-6.25 | 20.06.2025 | 2431 | 2343,0 | 2573,0 | 2329,0 | 2381,0 | +1,58 % | 1 | 31 | 228 477 | 94 | 1 095 260 | 460 |
WUSH-9.24 | 20.09.2024 | 2093 | 2014,0 | 2148,0 | 2003,0 | 2095,0 | +4,07 % | 1 | 1 113 | 12 772 379 | 6 103 | 18 309 936 | 8 744 |
YDEX-12.24 | 20.12.2024 | 4212 | 4250,0 | 4270,0 | 4160,0 | 4170,0 | -1,88 % | 1 | 5 703 | 193 547 360 | 45 949 | 1 509 184 832 | 361 568 |
YDEX-3.25 | 21.03.2025 | 4412 | 4432,0 | 4448,0 | 4372,0 | 4401,0 | +0,39 % | 1 | 83 | 1 116 236 | 253 | 2 074 698 | 474 |
YDEX-9.24 | 20.09.2024 | 4014 | 4052,0 | 4071,0 | 3964,0 | 3975,0 | -1,92 % | 50 | 6 591 | 241 998 673 | 60 281 | 968 413 600 | 243 320 |
Zn-12.24 | 17.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
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.