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 | 24,96 | 24,957 | 24,957 | 24,957 | 24,957 | -0,12 % | 75 | 1 | 1 871 775 | 75 | 5 933 816 | 238 |
AED-3.25 | 20.03.2025 | 24,74 | 24,152 | 26,993 | 23,570 | 24,683 | -8,99 % | 4 | 25 | 1 954 601 | 79 | 1 597 888 | 64 |
AED-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 50 032 | 2 |
AED-9.24 | 19.09.2024 | 24,99 | 24,989 | 24,989 | 24,989 | 24,989 | +0,9 % | 2 | 1 | 49 978 | 2 | - | - |
AED-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AFKS-12.24 | 20.12.2024 | 16657 | 16725 | 16957 | 16383 | 16790 | -0,04 % | 2 | 1 165 | 64 363 946 | 3 864 | 243 141 846 | 14 522 |
AFKS-3.25 | 21.03.2025 | 16931 | 16813 | 17001 | 16813 | 16943 | -3,18 % | 1 | 5 | 118 518 | 7 | 1 119 822 | 66 |
AFKS-9.24 | 20.09.2024 | 16260 | 16300 | 16500 | 16031 | 16285 | -0,37 % | 2 | 1 163 | 60 814 163 | 3 740 | 193 948 740 | 11 906 |
AFLT-12.24 | 20.12.2024 | 5433 | 5364,0 | 5512,0 | 5328,0 | 5452,0 | +1,85 % | 1 | 1 556 | 45 242 489 | 8 327 | 153 394 808 | 28 084 |
AFLT-3.25 | 21.03.2025 | 5495 | 5385,0 | 5550,0 | 5362,0 | 5480,0 | +0,18 % | 1 | 17 | 126 391 | 23 | 11 785 568 | 2 144 |
AFLT-9.24 | 20.09.2024 | 5219 | 5140,0 | 5294,0 | 5117,0 | 5248,0 | +1,9 % | 1 | 1 137 | 35 110 644 | 6 728 | 36 487 908 | 6 966 |
ALIBABA-12.24 | 20.12.2024 | 87,55 | 84,580 | 88,780 | 84,530 | 87,940 | +4,02 % | 3 | 161 | 28 485 347,83 | 3 510 | 92 514 744,16 | 11 344 |
ALIBABA-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 33 800,68 | 4 |
ALIBABA-9.24 | 20.09.2024 | 87,67 | 84,320 | 88,270 | 84,270 | 87,420 | +3,09 % | 10 | 76 | 10 020 010,61 | 1 233 | 24 904 152,52 | 3 068 |
ALMN-12.24 | 17.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALRS-12.24 | 20.12.2024 | 5376 | 5334,0 | 5451,0 | 5276,0 | 5394,0 | +0,92 % | 1 | 4 141 | 166 938 087 | 31 052 | 2 639 391 262 | 490 502 |
ALRS-3.25 | 21.03.2025 | 5570 | 5521,0 | 5622,0 | 5474,0 | 5474,0 | -2,68 % | 3 | 18 | 206 104 | 37 | 2 191 822 | 394 |
ALRS-9.24 | 20.09.2024 | 5256 | 5201,0 | 5350,0 | 5154,0 | 5290,0 | +1,13 % | 1 | 2 193 | 53 653 287 | 10 208 | 1 988 819 490 | 376 314 |
AMD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.25 | 20.03.2025 | 25,58 | 26,142 | 26,142 | 24,900 | 26,000 | +4,4 % | 1 | 6 | 179 090 | 7 | 299 400 | 12 |
AMD-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ASTR-12.24 | 20.12.2024 | 596 | 589,00 | 600,00 | 586,00 | 598,00 | +1,01 % | 25 | 101 | 1 353 038 | 2 272 | 19 572 540 | 32 730 |
ASTR-3.25 | 21.03.2025 | 629 | 628,00 | 636,00 | 616,00 | 636,00 | +0,95 % | 14 | 20 | 136 601 | 217 | 1 097 280 | 1 728 |
ASTR-9.24 | 20.09.2024 | 564 | 557,00 | 570,00 | 555,00 | 570,00 | +1,24 % | 1 | 70 | 1 095 445 | 1 943 | 18 903 040 | 33 280 |
AUDU-12.24 | 19.12.2024 | 0,68 | 0,68180 | 0,68410 | 0,67700 | 0,68410 | +0,84 % | 2 | 3 | 252 782,54 | 4 | 1 264 747 | 20 |
AUDU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
BAIDU-12.24 | 20.12.2024 | 87,64 | 85,070 | 88,470 | 84,800 | 87,240 | +2,83 % | 5 | 75 | 15 712 166,56 | 1 934 | 84 989 331,9 | 10 494 |
BAIDU-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
BAIDU-9.24 | 20.09.2024 | 85,4 | 84,600 | 87,910 | 84,490 | 86,500 | +2,52 % | 2 | 30 | 8 138 221,08 | 1 028 | 18 520 750 | 2 300 |
BANE-12.24 | 20.12.2024 | 2523 | 2438,0 | 2588,0 | 2434,0 | 2520,0 | +2,9 % | 21 | 370 | 5 964 651 | 2 364 | 40 491 360 | 16 068 |
BANE-3.25 | 21.03.2025 | 2502 | 2462,0 | 2544,0 | 2462,0 | 2544,0 | +3,79 % | 2 | 17 | 100 092 | 40 | 737 470 | 290 |
BANE-6.25 | 20.06.2025 | 2526 | 2531,0 | 2531,0 | 2523,0 | 2523,0 | - | 2 | 2 | 7 577 | 3 | 78 510 | 30 |
BANE-9.24 | 20.09.2024 | 2485 | 2415,0 | 2525,0 | 2415,0 | 2518,0 | +4,4 % | 1 | 187 | 5 749 705 | 2 314 | 31 316 514 | 12 442 |
BR-1.25 | 03.01.2025 | 74,18 | 73,430 | 74,990 | 73,140 | 74,990 | +2,49 % | 1 | 183 | 24 411 470,05 | 355 | 41 985 779,52 | 604 |
BR-10.24 | 01.10.2024 | 74,22 | 73,200 | 75,130 | 72,870 | 75,130 | +2,72 % | 1 | 70 358 | 27 749 833 648,1 | 403 340 | 16 637 843 741,76 | 239 094 |
BR-11.24 | 01.11.2024 | 73,96 | 72,930 | 74,840 | 72,660 | 74,830 | +2,69 % | 6 | 12 332 | 1 796 506 020,53 | 26 208 | 2 807 982 800,3 | 40 514 |
BR-12.24 | 02.12.2024 | 74,04 | 73,100 | 74,840 | 72,860 | 74,840 | +2,52 % | 6 | 1 260 | 182 869 247,69 | 2 666 | 589 563 251,2 | 8 512 |
BR-2.25 | 03.02.2025 | 74,46 | 73,980 | 75,140 | 73,700 | 75,140 | +2,02 % | 1 | 38 | 2 691 814,23 | 39 | 16 855 764,64 | 242 |
BR-3.25 | 03.03.2025 | 75,78 | 75,250 | 76,070 | 75,250 | 76,070 | - | 1 | 4 | 280 962,18 | 4 | 8 461 680 | 120 |
BR-4.25 | 01.04.2025 | 76,8 | 76,000 | 78,340 | 75,400 | 76,150 | +2,22 % | 1 | 12 | 854 297,43 | 12 | 10 085 383,86 | 142 |
BR-5.25 | 02.05.2025 | 77 | 76,300 | 77,700 | 76,300 | 77,700 | +0,91 % | 1 | 2 | 142 752,15 | 2 | 9 363 243,5 | 130 |
BR-6.25 | 02.06.2025 | 78,11 | 77,790 | 79,930 | 76,050 | 77,990 | +2,63 % | 1 | 12 | 868 860,02 | 12 | 10 265 715,34 | 142 |
BR-7.25 | 01.07.2025 | 78,28 | 78,720 | 78,760 | 77,350 | 78,760 | - | 1 | 3 | 217 678,49 | 3 | 8 906 918,66 | 122 |
BR-8.25 | 01.08.2025 | - | - | - | - | - | - | - | - | - | - | 8 025 729,8 | 110 |
BR-9.25 | 01.09.2025 | 76,86 | 75,200 | 78,070 | 75,200 | 78,070 | - | 1 | 4 | 284 966,65 | 4 | 9 263 093,76 | 128 |
BSPB-12.24 | 20.12.2024 | 3663 | 3668,0 | 3703,0 | 3620,0 | 3620,0 | -1,36 % | 1 | 535 | 10 552 364 | 2 881 | 111 772 548 | 30 564 |
BSPB-3.25 | 21.03.2025 | 3640 | 3660,0 | 3660,0 | 3613,0 | 3622,0 | -1,04 % | 1 | 17 | 236 598 | 65 | 9 670 740 | 2 670 |
BSPB-6.25 | 20.06.2025 | 3556 | 3657,0 | 3718,0 | 3457,0 | 3555,0 | -0,28 % | 1 | 31 | 160 006 | 45 | 504 810 | 142 |
BSPB-9.24 | 20.09.2024 | 3766 | 3751,0 | 3795,0 | 3656,0 | 3695,0 | -1,49 % | 2 | 294 | 11 147 393 | 2 960 | 141 239 506 | 37 474 |
BYN-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
BYN-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.24 | 20.12.2024 | 6274 | 6318,0 | 6347,0 | 6162,0 | 6219,0 | -1,55 % | 1 | 77 | 1 035 188 | 165 | 13 771 912 | 2 212 |
CBOM-3.25 | 21.03.2025 | 6495 | 6495,0 | 6495,0 | 6495,0 | 6495,0 | - | 1 | 1 | 6 495 | 1 | 337 740 | 52 |
CBOM-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 108 256 | 16 |
CBOM-9.24 | 20.09.2024 | 5939 | 6038,0 | 6057,0 | 5784,0 | 5930,0 | -1,69 % | 3 | 94 | 1 769 840 | 298 | 11 848 140 | 1 998 |
CHMF-12.24 | 20.12.2024 | 131451 | 130300 | 134546 | 129045 | 131787 | +1,14 % | 1 | 355 | 86 626 477 | 659 | 172 871 744 | 1 312 |
CHMF-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
CHMF-9.24 | 20.09.2024 | 127807 | 127637 | 128763 | 126226 | 127970 | +0,43 % | 1 | 329 | 72 594 185 | 568 | 132 990 000 | 1 040 |
CNI-12.24 | 19.12.2024 | 7973 | 8225,0 | 8225,0 | 7720,0 | 7720,0 | -3,58 % | 1 | 2 | 15 945 | 2 | 185 328 | 24 |
CNI-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
CNI-9.24 | 19.09.2024 | 7447 | 7447,0 | 7447,0 | 7447,0 | 7447,0 | -1,36 % | 40 | 1 | 297 880 | 40 | - | - |
CNY-12.24 | 19.12.2024 | 12,57 | 12,450 | 12,775 | 12,348 | 12,693 | +1,95 % | 1 | 189 727 | 104 441 528 090 | 8 306 614 | 377 664 484 080 | 29 746 730 |
CNY-12.25 | 18.12.2025 | 13,21 | 13,155 | 13,513 | 13,155 | 13,512 | +3,29 % | 1 | 31 | 1 003 623 | 76 | 10 895 752 | 824 |
CNY-3.25 | 20.03.2025 | 12,8 | 12,674 | 12,896 | 12,629 | 12,875 | +1,77 % | 9 | 1 239 | 83 346 582 | 6 512 | 1 888 505 000 | 146 680 |
CNY-3.26 | 19.03.2026 | 13,68 | 13,677 | 13,677 | 13,677 | 13,677 | - | 1 | 1 | 13 677 | 1 | 27 556 | 2 |
CNY-6.25 | 19.06.2025 | 13 | 12,918 | 13,144 | 12,906 | 13,079 | +1,72 % | 1 | 159 | 7 303 313 | 562 | 38 504 576 | 2 944 |
CNY-9.24 | 19.09.2024 | 13,08 | 12,971 | 13,171 | 12,967 | 13,106 | +0,96 % | 20 | 61 174 | 57 621 440 226 | 4 404 168 | - | - |
CNY-9.25 | 18.09.2025 | 13,14 | 13,090 | 13,262 | 13,056 | 13,215 | +0,38 % | 1 | 43 | 933 181 | 71 | 25 093 300 | 1 900 |
CNYRUBF | 01.01.2100 | 13,02 | 12,959 | 13,110 | 12,940 | 12,981 | +0,05 % | 70 | 40 141 | 25 134 339 197 | 1 930 953 | 98 515 613 632 | 7 596 824 |
Co-10.24 | 15.10.2024 | 9594,8 | 9711,0 | 9745,0 | 9389,5 | 9391,5 | - | 1 | 5 | 444 700,76 | 5 | 1 751 958,2 | 20 |
Co-11.24 | 19.11.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
DAX-12.24 | 20.12.2024 | 15526 | 15405 | 15628 | 15404 | 15583 | +1,12 % | 20 | 288 | 22 811 663,02 | 1 423 | 226 408 488,88 | 14 072 |
DAX-3.25 | 21.03.2025 | 15226 | 15079 | 15367 | 15079 | 15177 | +0,47 % | 1 | 6 | 94 322,09 | 6 | 2 538 556,2 | 162 |
DAX-6.25 | 20.06.2025 | 14778 | 14630 | 14956 | 14630 | 14723 | -0,02 % | 1 | 6 | 91 545,73 | 6 | 1 945 772,8 | 128 |
DAX-9.24 | 20.09.2024 | 15746 | 15597 | 15875 | 15561 | 15701 | +0,93 % | 2 | 160 | 18 793 300,47 | 1 156 | 219 124 810,08 | 13 548 |
DAX-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-12.24 | 20.12.2024 | 421,3 | 418,20 | 423,30 | 418,20 | 420,70 | +0,53 % | 9 | 15 | 1 405 988,11 | 36 | 6 323 567,94 | 162 |
DJ30-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 242 437,62 | 6 |
DJ30-9.24 | 20.09.2024 | 417,8 | 416,20 | 420,60 | 416,20 | 419,10 | +0,72 % | 15 | 12 | 15 918 606,09 | 411 | 26 137 661,76 | 672 |
DJ30-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
ED-12.24 | 19.12.2024 | 1,1 | 1,0990 | 1,1052 | 1,0960 | 1,1033 | +0,45 % | 50 | 16 385 | 19 049 530 848,81 | 186 588 | 85 590 588 837,68 | 836 894 |
ED-3.25 | 20.03.2025 | 1,1 | 1,0985 | 1,1039 | 1,0964 | 1,0999 | +0,16 % | 1 | 107 | 11 523 194,57 | 113 | 18 566 214,94 | 182 |
ED-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
ED-9.24 | 19.09.2024 | 1,11 | 1,1095 | 1,1158 | 1,1069 | 1,1136 | +0,5 % | 9 | 12 394 | 11 009 006 447,5 | 106 722 | - | - |
EGBP-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
EJPY-9.24 | 19.09.2024 | 159 | 159,00 | 159,00 | 159,00 | 159,00 | - | 1 | 1 | 102 680,61 | 1 | - | - |
EM-12.24 | 20.12.2024 | 43,97 | 43,410 | 44,110 | 43,410 | 43,990 | +1,52 % | 1 | 3 | 24 456,91 | 6 | 1 004 253,18 | 246 |
EM-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
EM-9.24 | 20.09.2024 | 43,42 | 43,010 | 43,560 | 42,910 | 43,560 | +1,35 % | 1 | 6 | 52 325,08 | 13 | 1 901 704,6 | 470 |
EURRUBF | 01.01.2100 | 102,5 | 101,50 | 103,01 | 101,35 | 102,50 | +0,79 % | 5 | 2 272 | 847 428 890 | 8 268 | 9 777 568 500 | 94 698 |
Eu-12.24 | 19.12.2024 | 100824 | 100364 | 101200 | 99323 | 100720 | +0,28 % | 4 | 17 993 | 7 548 659 624 | 74 870 | 130 464 046 080 | 1 295 520 |
Eu-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 1 261 740 | 12 |
Eu-3.25 | 20.03.2025 | 101918 | 101425 | 102203 | 101267 | 101542 | +0,08 % | 1 | 318 | 45 647 697 | 448 | 329 605 332 | 3 246 |
Eu-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
Eu-6.25 | 19.06.2025 | 103687 | 103679 | 104383 | 101990 | 104383 | +0,42 % | 1 | 8 | 829 496 | 8 | 4 168 000 | 40 |
Eu-9.24 | 19.09.2024 | 102769 | 101384 | 103398 | 101259 | 103247 | +1,85 % | 1 | 20 297 | 12 870 337 636 | 125 235 | - | - |
Eu-9.25 | 18.09.2025 | 103724 | 102977 | 104471 | 102977 | 104471 | - | 1 | 2 | 207 448 | 2 | 7 521 912 | 72 |
FEES-12.24 | 20.12.2024 | 8899 | 8896,0 | 8965,0 | 8813,0 | 8824,0 | -0,25 % | 1 | 262 | 7 734 266 | 869 | 39 116 468 | 4 406 |
FEES-3.25 | 21.03.2025 | 9303 | 9324,0 | 9332,0 | 9280,0 | 9280,0 | -0,39 % | 1 | 9 | 102 331 | 11 | 705 280 | 76 |
FEES-9.24 | 20.09.2024 | 8472 | 8456,0 | 8534,0 | 8379,0 | 8420,0 | - | 1 | 185 | 5 583 457 | 659 | 52 868 160 | 6 264 |
FESH-12.24 | 20.12.2024 | 5347 | 5442,0 | 5442,0 | 5290,0 | 5352,0 | -2,05 % | 1 | 365 | 14 373 548 | 2 688 | 50 212 464 | 9 382 |
FESH-3.25 | 21.03.2025 | 5618 | 5681,0 | 5882,0 | 5518,0 | 5647,0 | -0,21 % | 1 | 35 | 533 707 | 95 | 941 304 | 168 |
FESH-9.24 | 20.09.2024 | 5102 | 5137,0 | 5160,0 | 5048,0 | 5090,0 | -2,3 % | 10 | 141 | 7 514 893 | 1 473 | 13 091 480 | 2 572 |
FLOT-12.24 | 20.12.2024 | 10009 | 9933,0 | 10127 | 9837,0 | 9970,0 | +0,03 % | 1 | 275 | 9 918 610 | 991 | 354 034 700 | 35 510 |
FLOT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 063 088 | 104 |
FLOT-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-9.24 | 20.09.2024 | 9625 | 9533,0 | 9767,0 | 9463,0 | 9630,0 | +0,71 % | 1 | 497 | 16 400 786 | 1 704 | 155 339 094 | 16 166 |
FNI-12.24 | 19.12.2024 | 10111 | 10621 | 10621 | 9558,0 | 9666,0 | -1,04 % | 1 | 4 | 40 444 | 4 | 39 892 | 4 |
FNI-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FNI-9.24 | 19.09.2024 | 9246 | 9243,0 | 9247,0 | 9243,0 | 9247,0 | - | 2 | 2 | 27 737 | 3 | - | - |
GAZR-12.24 | 20.12.2024 | 12791 | 12835 | 12950 | 12604 | 12820 | - | 4 | 37 875 | 2 545 699 333 | 199 015 | 5 279 750 160 | 410 556 |
GAZR-12.25 | 19.12.2025 | 15223 | 15287 | 15457 | 15146 | 15153 | -2,38 % | 1 | 7 | 121 780 | 8 | 7 728 030 | 510 |
GAZR-3.25 | 21.03.2025 | 13391 | 13413 | 13528 | 13211 | 13429 | -0,15 % | 1 | 398 | 9 134 102 | 682 | 41 413 680 | 3 080 |
GAZR-3.26 | 20.03.2026 | 15822 | 15823 | 16113 | 15700 | 16113 | - | 1 | 6 | 110 752 | 7 | 11 938 224 | 744 |
GAZR-6.25 | 20.06.2025 | 13928 | 14032 | 14082 | 13900 | 14044 | -0,89 % | 1 | 33 | 1 559 927 | 112 | 26 936 392 | 1 918 |
GAZR-6.26 | 19.06.2026 | 16719 | 16744 | 16913 | 16403 | 16913 | +2,9 % | 1 | 4 | 66 875 | 4 | 7 367 964 | 436 |
GAZR-9.24 | 20.09.2024 | 12239 | 12240 | 12357 | 12100 | 12230 | -0,03 % | 1 | 25 660 | 2 078 422 896 | 169 820 | 2 712 160 602 | 221 058 |
GAZR-9.25 | 19.09.2025 | 14543 | 14505 | 14558 | 14505 | 14558 | +0,34 % | 1 | 4 | 58 171 | 4 | 15 344 132 | 1 054 |
GBPU-12.24 | 19.12.2024 | 1,31 | 1,3180 | 1,3205 | 1,3085 | 1,3165 | +0,42 % | 1 | 11 | 2 436 519,64 | 20 | 296 833 114,88 | 2 432 |
GBPU-9.24 | 19.09.2024 | 1,33 | 1,3235 | 1,3284 | 1,3235 | 1,3283 | +0,14 % | 1 | 4 | 861 499,93 | 7 | - | - |
GL-12.24 | 19.12.2024 | 7889,7 | 7822,6 | 7946,4 | 7818,4 | 7920,1 | +1,09 % | 11 | 7 166 | 398 849 238,2 | 50 553 | 1 382 115 143,6 | 174 428 |
GL-3.25 | 20.03.2025 | 8116,3 | 8069,9 | 8163,7 | 8061,5 | 8163,7 | +1,44 % | 2 | 181 | 4 886 027,3 | 602 | 41 161 375,4 | 5 042 |
GL-6.25 | 19.06.2025 | 8376,3 | 8349,0 | 8449,0 | 8280,0 | 8396,9 | +0,45 % | 1 | 11 | 142 396,9 | 17 | 7 573 192 | 902 |
GL-9.24 | 19.09.2024 | 7637,2 | 7575,0 | 7680,1 | 7546,5 | 7646,0 | +0,99 % | 1 | 3 677 | 244 176 813,2 | 31 972 | - | - |
GL-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
GLDRUBF | 01.01.2100 | 7653 | 7583,8 | 7711,1 | 7579,9 | 7680,8 | +1,33 % | 3 | 22 072 | 2 126 401 243,2 | 277 852 | 8 722 574 806,4 | 1 139 744 |
GMKN-12.24 | 20.12.2024 | 1145 | 1113,0 | 1180,0 | 1108,0 | 1151,0 | +3,23 % | 89 | 6 828 | 211 172 717 | 184 487 | 507 745 196 | 436 958 |
GMKN-3.25 | 21.03.2025 | 1194 | 1168,0 | 1209,0 | 1163,0 | 1201,0 | +2,65 % | 4 | 117 | 828 423 | 695 | 2 347 878 | 1 942 |
GMKN-9.24 | 20.09.2024 | 1082 | 1070,0 | 1111,0 | 1059,0 | 1100,0 | +2,9 % | 59 | 2 555 | 137 935 527 | 127 464 | 189 669 656 | 171 182 |
GOLD-12.24 | 20.12.2024 | 2652,2 | 2646,1 | 2674,4 | 2628,7 | 2658,1 | +0,42 % | 1 | 59 893 | 56 584 648 248,8 | 230 158 | 155 213 639 540 | 629 960 |
GOLD-3.25 | 21.03.2025 | 2706,3 | 2690,7 | 2721,3 | 2688,0 | 2707,7 | +0,4 % | 1 | 591 | 202 675 671,4 | 808 | 811 712 979 | 3 234 |
GOLD-6.25 | 20.06.2025 | 2770,2 | 2759,9 | 2779,6 | 2744,8 | 2775,6 | +0,68 % | 1 | 184 | 64 709 585,76 | 252 | 357 115 147,16 | 1 388 |
GOLD-9.24 | 20.09.2024 | 2576,8 | 2567,8 | 2592,9 | 2548,0 | 2591,1 | +0,83 % | 2 | 45 202 | 61 345 371 660,22 | 256 830 | 19 204 159 262,4 | 79 968 |
GOLD-9.25 | 19.09.2025 | 2783 | 2764,1 | 2795,5 | 2764,1 | 2788,7 | +0,49 % | 2 | 17 | 5 933 335,47 | 23 | 9 823 071,82 | 38 |
HANG-12.24 | 20.12.2024 | 18835 | 18398 | 19173 | 18006 | 18960 | +3,61 % | 1 | 2 518 | 128 188 021,64 | 57 120 | 365 258 865,3 | 161 770 |
HANG-3.25 | 21.03.2025 | 19090 | 18850 | 19281 | 18677 | 19167 | +1,41 % | 5 | 38 | 338 914,76 | 149 | 2 658 285 | 1 164 |
HANG-6.25 | 20.06.2025 | 19373 | 19547 | 19547 | 18850 | 19547 | +0,84 % | 1 | 4 | 9 232,95 | 4 | 630 384,48 | 272 |
HANG-9.24 | 20.09.2024 | 18664 | 18251 | 18778 | 18039 | 18705 | +2,11 % | 5 | 665 | 113 437 225 | 51 010 | 171 962 034,6 | 77 158 |
HANG-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
HKD-12.24 | 19.12.2024 | 11,79 | 11,766 | 11,804 | 11,766 | 11,804 | +0,39 % | 1 | 4 | 47 145 | 4 | 3 716 160 | 316 |
HKD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 166 810 | 14 |
HKD-6.25 | 19.06.2025 | 12,4 | 12,366 | 12,432 | 12,366 | 12,432 | - | 1 | 2 | 24 798 | 2 | 144 492 | 12 |
HKD-9.24 | 19.09.2024 | 11,92 | 11,873 | 11,995 | 11,794 | 11,907 | +1,83 % | 9 | 10 | 583 901 | 49 | - | - |
HKD-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
HOME-12.24 | 18.12.2024 | 30002 | 30010 | 30010 | 30000 | 30000 | - | 4 | 4 | 300 020 | 10 | 5 698 100 | 190 |
HOME-3.25 | 19.03.2025 | 30305 | 30600 | 30600 | 30010 | 30010 | - | 1 | 2 | 60 610 | 2 | 4 032 600 | 132 |
HOME-6.25 | 18.06.2025 | 31025 | 30610 | 31440 | 30610 | 31440 | - | 1 | 2 | 62 050 | 2 | 62 360 | 2 |
HYDR-12.24 | 20.12.2024 | 5545 | 5606,0 | 5656,0 | 5449,0 | 5515,0 | -1,2 % | 1 | 559 | 24 386 910 | 4 395 | 45 228 810 | 8 142 |
HYDR-3.25 | 21.03.2025 | 5646 | 5645,0 | 5650,0 | 5645,0 | 5650,0 | - | 1 | 5 | 28 230 | 5 | 56 860 | 10 |
HYDR-9.24 | 20.09.2024 | 5367 | 5392,0 | 5457,0 | 5233,0 | 5330,0 | -0,47 % | 1 | 335 | 13 315 177 | 2 479 | 42 170 960 | 7 912 |
IMOEXF | 01.01.2100 | 2760,3 | 2753,0 | 2782,0 | 2739,5 | 2771,0 | +0,62 % | 4 | 14 479 | 3 307 203 165 | 119 814 | 7 574 066 520 | 273 976 |
INR-12.24 | 19.12.2024 | 1,1 | 1,0996 | 1,0996 | 1,0964 | 1,0964 | +0,24 % | 20 | 3 | 559 406 | 51 | 1 490 832 | 136 |
INR-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-9.24 | 19.09.2024 | 1,09 | 1,0938 | 1,0938 | 1,0938 | 1,0938 | +0,53 % | 1 | 1 | 10 938 | 1 | - | - |
INR-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
IPO-12.24 | 19.12.2024 | 753,2 | 752,00 | 763,00 | 738,50 | 755,00 | +1,75 % | 10 | 10 | 15 063,5 | 20 | 1 734 990 | 2 298 |
IPO-3.25 | 20.03.2025 | 804,5 | 804,50 | 804,50 | 804,50 | 804,50 | +1 % | 2 | 1 | 1 609 | 2 | 319 793 | 398 |
IRAO-12.24 | 20.12.2024 | 40455 | 40575 | 40795 | 40045 | 40045 | -0,99 % | 2 | 237 | 16 345 058 | 404 | 115 695 008 | 2 882 |
IRAO-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
IRAO-9.24 | 20.09.2024 | 38501 | 38599 | 38760 | 38067 | 38146 | -1,87 % | 1 | 187 | 13 130 078 | 341 | 58 394 778 | 1 534 |
ISKJ-12.24 | 20.12.2024 | 802 | 805,00 | 807,00 | 789,00 | 793,00 | -4 % | 1 | 35 | 132 403 | 165 | 3 165 656 | 3 992 |
ISKJ-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
ISKJ-9.24 | 20.09.2024 | 759 | 760,00 | 767,00 | 745,00 | 762,00 | -1,55 % | 7 | 34 | 131 864 | 174 | 4 138 960 | 5 446 |
KMAZ-12.24 | 20.12.2024 | 1260 | 1241,0 | 1294,0 | 1237,0 | 1275,0 | +2,33 % | 2 | 172 | 2 154 126 | 1 709 | 17 077 650 | 13 290 |
KMAZ-3.25 | 21.03.2025 | 1278 | 1252,0 | 1310,0 | 1248,0 | 1307,0 | +4,81 % | 3 | 19 | 46 019 | 36 | 796 660 | 610 |
KMAZ-6.25 | 20.06.2025 | 1298 | 1437,0 | 1437,0 | 1119,0 | 1381,0 | +2,37 % | 17 | 26 | 145 357 | 112 | 825 838 | 598 |
KMAZ-9.24 | 20.09.2024 | 1223 | 1206,0 | 1261,0 | 1202,0 | 1248,0 | +4,61 % | 1 | 62 | 1 171 463 | 958 | 5 370 000 | 4 296 |
KZT-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
LEAS-12.24 | 20.12.2024 | 734 | 738,00 | 740,00 | 723,00 | 729,00 | -1,08 % | 1 | 141 | 2 877 307 | 3 920 | 16 965 312 | 23 304 |
LEAS-3.25 | 21.03.2025 | 768 | 763,00 | 783,00 | 753,00 | 772,00 | +0,13 % | 1 | 4 | 3 071 | 4 | 92 040 | 120 |
LEAS-9.24 | 20.09.2024 | 687 | 698,00 | 698,00 | 683,00 | 686,00 | -2 % | 20 | 75 | 1 701 495 | 2 475 | 19 072 172 | 27 802 |
LKOH-12.24 | 20.12.2024 | 69017 | 68645 | 69723 | 68329 | 69544 | +1,3 % | 1 | 4 769 | 1 052 213 491 | 15 245 | 2 567 870 976 | 37 048 |
LKOH-3.25 | 21.03.2025 | 70572 | 70003 | 70872 | 69996 | 70872 | +0,88 % | 1 | 25 | 1 905 433 | 27 | 45 330 560 | 640 |
LKOH-6.25 | 20.06.2025 | 70895 | 70750 | 71235 | 70650 | 71235 | +0,38 % | 1 | 12 | 850 740 | 12 | 4 844 048 | 68 |
LKOH-9.24 | 20.09.2024 | 67646 | 67651 | 68135 | 67175 | 68100 | +0,6 % | 1 | 8 072 | 891 367 654 | 13 177 | 3 592 328 976 | 52 788 |
MAGN-12.24 | 20.12.2024 | 45102 | 45000 | 45633 | 44673 | 45021 | -0,02 % | 1 | 344 | 29 361 437 | 651 | 93 179 944 | 2 068 |
MAGN-3.25 | 21.03.2025 | 46254 | 46517 | 46698 | 45987 | 45987 | -1 % | 1 | 6 | 277 525 | 6 | 644 588 | 14 |
MAGN-9.24 | 20.09.2024 | 44710 | 44649 | 45182 | 44344 | 45182 | +1,28 % | 2 | 174 | 22 131 349 | 495 | 77 967 264 | 1 744 |
MGNT-12.24 | 20.12.2024 | 5839 | 5765,0 | 5970,0 | 5695,0 | 5899,0 | +2,11 % | 5 | 7 189 | 351 093 900 | 60 125 | 630 041 668 | 106 588 |
MGNT-3.25 | 21.03.2025 | 5956 | 5900,0 | 6092,0 | 5882,0 | 6010,0 | +1,47 % | 1 | 123 | 3 031 812 | 509 | 10 745 880 | 1 788 |
MGNT-9.24 | 20.09.2024 | 5585 | 5609,0 | 5654,0 | 5499,0 | 5636,0 | +0,64 % | 2 | 4 099 | 177 219 495 | 31 731 | 233 667 520 | 41 504 |
MIX-12.24 | 19.12.2024 | 285669 | 284425 | 288500 | 276000 | 287950 | +1,24 % | 1 | 49 337 | 28 830 948 875 | 100 936 | 35 886 292 600 | 124 616 |
MIX-3.25 | 20.03.2025 | 294404 | 292550 | 297175 | 290550 | 297175 | +1,35 % | 1 | 81 | 24 133 600 | 82 | 38 016 000 | 128 |
MIX-6.25 | 19.06.2025 | 308463 | 309500 | 309525 | 307100 | 307725 | +0,76 % | 1 | 4 | 1 233 850 | 4 | 18 465 000 | 60 |
MIX-9.24 | 19.09.2024 | 275453 | 275125 | 277925 | 273550 | 275550 | +0,12 % | 1 | 20 499 | 15 797 536 650 | 57 351 | - | - |
MIX-9.25 | 18.09.2025 | 307275 | 307275 | 307275 | 307275 | 307275 | - | 1 | 1 | 307 275 | 1 | 620 750 | 2 |
MMI-12.24 | 19.12.2024 | 6984 | 6984,0 | 6984,0 | 6984,0 | 6984,0 | - | 1 | 1 | 6 984 | 1 | 131 200 | 20 |
MMI-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
MMI-9.24 | 19.09.2024 | 6338 | 6338,0 | 6338,0 | 6338,0 | 6338,0 | -0,66 % | 2 | 1 | 12 676 | 2 | - | - |
MOEX-12.24 | 20.12.2024 | 21983 | 21880 | 22225 | 21726 | 22120 | +1,1 % | 17 | 923 | 63 421 366 | 2 885 | 169 918 158 | 7 682 |
MOEX-3.25 | 21.03.2025 | 22764 | 22917 | 22917 | 22610 | 22610 | - | 1 | 2 | 45 527 | 2 | 499 554 | 22 |
MOEX-9.24 | 20.09.2024 | 21204 | 20953 | 22920 | 20806 | 21158 | +0,8 % | 1 | 807 | 77 075 748 | 3 635 | 226 536 240 | 10 716 |
MTLR-12.24 | 20.12.2024 | 11045 | 11050 | 11209 | 10850 | 11184 | +0,91 % | 1 | 1 507 | 80 167 919 | 7 258 | 426 477 696 | 38 208 |
MTLR-3.25 | 21.03.2025 | 11320 | 11319 | 11476 | 11226 | 11397 | -0,38 % | 1 | 19 | 442 712 | 39 | 2 223 628 | 194 |
MTLR-9.24 | 20.09.2024 | 11016 | 11003 | 11120 | 10816 | 11060 | +0,25 % | 1 | 1 363 | 59 696 069 | 5 419 | 183 944 600 | 16 600 |
MTSI-12.24 | 20.12.2024 | 21582 | 21532 | 21832 | 21400 | 21765 | +1,23 % | 1 | 1 019 | 43 226 500 | 2 003 | 142 419 440 | 6 536 |
MTSI-3.25 | 21.03.2025 | 22445 | 22445 | 22445 | 22445 | 22445 | -1,42 % | 1 | 1 | 22 445 | 1 | 5 586 906 | 246 |
MTSI-9.24 | 20.09.2024 | 20609 | 20560 | 20850 | 20416 | 20780 | +1,24 % | 4 | 788 | 31 798 236 | 1 543 | 702 399 320 | 33 740 |
MVID-12.24 | 20.12.2024 | 1003 | 1016,0 | 1030,0 | 980,00 | 1015,0 | -0,39 % | 35 | 479 | 8 593 429 | 8 565 | 28 752 392 | 28 244 |
MVID-3.25 | 21.03.2025 | 1023 | 1024,0 | 1030,0 | 1011,0 | 1030,0 | +0,68 % | 20 | 11 | 138 123 | 135 | 1 905 500 | 1 850 |
MVID-6.25 | 20.06.2025 | 1067 | 1075,0 | 1075,0 | 1001,0 | 1067,0 | +5,54 % | 9 | 8 | 30 934 | 29 | 981 640 | 920 |
MVID-9.24 | 20.09.2024 | 1041 | 1026,0 | 1093,0 | 1005,0 | 1060,0 | +2,42 % | 34 | 638 | 13 988 615 | 13 443 | 24 505 080 | 23 118 |
MXI-12.24 | 19.12.2024 | 2857,82 | 2846,8 | 2884,2 | 2821,0 | 2880,4 | +1,27 % | 10 | 31 568 | 3 157 291 977,5 | 110 479 | 2 589 438 873 | 89 922 |
MXI-12.25 | 18.12.2025 | 3206,35 | 3170,3 | 3286,8 | 3169,1 | 3213,5 | +1,4 % | 1 | 9 | 320 635 | 10 | 3 149 230 | 98 |
MXI-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 802 076 | 22 |
MXI-12.27 | 16.12.2027 | - | - | - | - | - | - | - | - | - | - | 1 395 774 | 36 |
MXI-3.25 | 20.03.2025 | 2951,11 | 2937,0 | 2974,5 | 2922,4 | 2973,1 | +1,12 % | 2 | 258 | 10 978 461,5 | 372 | 48 335 289 | 1 626 |
MXI-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 2 819 208 | 84 |
MXI-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | 446 040 | 12 |
MXI-6.25 | 19.06.2025 | 3020,15 | 3014,2 | 3041,8 | 2988,9 | 3041,8 | +0,91 % | 1 | 5 | 151 007,5 | 5 | 7 604 375 | 250 |
MXI-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 2 500 460 | 74 |
MXI-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | 302 452 | 8 |
MXI-9.24 | 19.09.2024 | 2754,94 | 2755,0 | 2779,2 | 2735,1 | 2755,4 | +0,09 % | 1 | 13 339 | 1 727 540 686,5 | 62 707 | - | - |
MXI-9.25 | 18.09.2025 | 3204,35 | 3204,4 | 3204,4 | 3204,4 | 3204,4 | - | 1 | 1 | 32 043,5 | 1 | 6 835 481 | 214 |
MXI-9.26 | 17.09.2026 | - | - | - | - | - | - | - | - | - | - | 2 852 821 | 82 |
NASD-12.24 | 20.12.2024 | 20089 | 19834 | 20248 | 19781 | 20221 | +1,95 % | 4 | 18 740 | 2 734 102 949,97 | 146 828 | 10 378 328 256 | 553 440 |
NASD-3.25 | 21.03.2025 | 20284 | 19991 | 20450 | 19978 | 20426 | +1,59 % | 3 | 1 190 | 66 616 249,09 | 3 543 | 304 412 841,04 | 16 072 |
NASD-6.25 | 20.06.2025 | 20311 | 20239 | 20519 | 19712 | 20458 | +1,08 % | 5 | 314 | 10 279 677,78 | 546 | 74 527 537,5 | 3 930 |
NASD-9.24 | 20.09.2024 | 19532 | 19313 | 19869 | 19260 | 19852 | +2,89 % | 12 | 11 976 | 2 450 752 712,51 | 135 361 | 4 737 564 182,7 | 257 526 |
NASD-9.25 | 19.09.2025 | 20658 | 20651 | 20665 | 20651 | 20665 | - | 2 | 2 | 76 596,56 | 4 | 153 170,88 | 8 |
NG-10.24 | 29.10.2024 | 2,57 | 2,5920 | 2,6180 | 2,5320 | 2,5940 | +0,12 % | 1 | 26 609 | 4 341 086 566,38 | 182 144 | 3 216 496 675,3 | 134 026 |
NG-11.24 | 26.11.2024 | 3 | 3,0110 | 3,0340 | 2,9640 | 3,0140 | +0,17 % | 46 | 2 060 | 209 982 582,07 | 7 561 | 1 014 447 027,18 | 36 346 |
NG-12.24 | 27.12.2024 | 3,3 | 3,2910 | 3,3500 | 3,2840 | 3,3130 | +0,7 % | 2 | 583 | 58 538 468,25 | 1 911 | 226 948 747,5 | 7 390 |
NG-9.24 | 26.09.2024 | 2,28 | 2,2900 | 2,3290 | 2,2320 | 2,3220 | +1,44 % | 2 | 178 641 | 53 738 255 148,02 | 2 539 240 | 15 555 607 809,32 | 726 148 |
NIKK-12.24 | 20.12.2024 | 38025 | 37361 | 38673 | 37272 | 38524 | +3,17 % | 1 | 385 | 14 323 721,09 | 5 833 | 42 891 051,2 | 17 240 |
NIKK-3.25 | 21.03.2025 | 38277 | 37773 | 38849 | 37655 | 38370 | +2,87 % | 1 | 6 | 14 831,7 | 6 | 911 878,24 | 368 |
NIKK-6.25 | 20.06.2025 | 39088 | 39059 | 39400 | 38381 | 38381 | -0,75 % | 1 | 5 | 12 621,57 | 5 | 604 788,16 | 244 |
NIKK-9.24 | 20.09.2024 | 38180 | 37601 | 39258 | 37588 | 38291 | +1,84 % | 6 | 104 | 9 164 987,2 | 3 717 | 44 273 548,32 | 17 904 |
NIKK-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
NLMK-12.24 | 20.12.2024 | 15583 | 15600 | 15769 | 15412 | 15571 | +0,07 % | 1 | 1 242 | 65 620 664 | 4 211 | 261 350 320 | 16 720 |
NLMK-3.25 | 21.03.2025 | 16147 | 16192 | 16317 | 16015 | 16225 | +0,26 % | 1 | 6 | 96 879 | 6 | 17 427 774 | 1 082 |
NLMK-9.24 | 20.09.2024 | 15144 | 15239 | 15465 | 14820 | 15076 | -1,43 % | 2 | 1 037 | 70 694 453 | 4 668 | 267 185 700 | 17 650 |
NOTK-12.24 | 20.12.2024 | 102122 | 100758 | 103516 | 100310 | 102800 | +2,18 % | 1 | 1 386 | 206 077 454 | 2 018 | 774 751 800 | 7 580 |
NOTK-3.25 | 21.03.2025 | 105068 | 104879 | 105200 | 104879 | 105200 | - | 1 | 5 | 525 338 | 5 | 1 052 000 | 10 |
NOTK-9.24 | 20.09.2024 | 99322 | 98511 | 100751 | 98462 | 100156 | +1,61 % | 5 | 1 041 | 191 193 060 | 1 925 | 990 131 008 | 9 914 |
Nl-10.24 | 15.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-11.24 | 19.11.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-12.24 | 19.12.2024 | 8171 | 8274,0 | 8274,0 | 8100,0 | 8100,0 | +2,27 % | 1 | 4 | 40 856 | 5 | 327 978 | 42 |
OGI-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-9.24 | 19.09.2024 | 7440 | 7845,0 | 7847,0 | 7033,0 | 7033,0 | -7,58 % | 1 | 4 | 29 759 | 4 | - | - |
PHOR-12.24 | 20.12.2024 | 5129 | 5106,0 | 5160,0 | 5074,0 | 5109,0 | -0,74 % | 1 | 414 | 11 863 258 | 2 313 | 221 294 148 | 43 374 |
PHOR-3.25 | 21.03.2025 | 5309 | 5336,0 | 5352,0 | 5282,0 | 5282,0 | -0,55 % | 1 | 12 | 164 573 | 31 | 1 732 496 | 328 |
PHOR-9.24 | 20.09.2024 | 5127 | 5143,0 | 5166,0 | 5072,0 | 5085,0 | -1,83 % | 1 | 253 | 16 678 432 | 3 253 | 59 869 184 | 11 776 |
PIKK-12.24 | 20.12.2024 | 6619 | 6672,0 | 6692,0 | 6534,0 | 6597,0 | -1,15 % | 15 | 735 | 18 182 166 | 2 747 | 124 294 896 | 18 864 |
PIKK-3.25 | 21.03.2025 | 6720 | 6782,0 | 6789,0 | 6648,0 | 6732,0 | -1,71 % | 1 | 14 | 174 710 | 26 | 686 664 | 102 |
PIKK-9.24 | 20.09.2024 | 6435 | 6509,0 | 6509,0 | 6354,0 | 6408,0 | -1,55 % | 3 | 337 | 10 199 273 | 1 585 | 50 738 544 | 7 918 |
PLD-12.24 | 20.12.2024 | 1102,76 | 1095,6 | 1113,0 | 1087,1 | 1110,0 | +1,28 % | 2 | 1 914 | 316 267 541,86 | 3 094 | 596 365 277,76 | 5 796 |
PLD-3.25 | 21.03.2025 | 1128,99 | 1119,8 | 1138,0 | 1111,1 | 1121,5 | +0,14 % | 1 | 22 | 2 825 624,34 | 27 | 18 854 699,4 | 180 |
PLD-6.25 | 20.06.2025 | 1148,82 | 1141,9 | 1151,2 | 1141,9 | 1151,1 | - | 1 | 4 | 425 964,07 | 4 | 640 230,9 | 6 |
PLD-9.24 | 20.09.2024 | 1071,85 | 1060,7 | 1087,9 | 1052,0 | 1085,0 | +2,3 % | 12 | 1 671 | 398 910 927,08 | 4 015 | 398 270 307,6 | 3 960 |
PLT-12.24 | 20.12.2024 | 1018 | 1007,0 | 1026,6 | 1004,1 | 1023,8 | +1,62 % | 1 | 1 197 | 262 985 544,14 | 2 788 | 548 725 503,34 | 5 782 |
PLT-3.25 | 21.03.2025 | 1052,3 | 1045,2 | 1060,3 | 1045,0 | 1053,0 | +0,38 % | 1 | 26 | 3 121 312,85 | 32 | 6 653 807,48 | 68 |
PLT-6.25 | 20.06.2025 | 1075 | 1075,0 | 1075,0 | 1075,0 | 1075,0 | -1,1 % | 2 | 1 | 199 296,84 | 2 | 803 416,48 | 8 |
PLT-9.24 | 20.09.2024 | 986,1 | 977,90 | 992,10 | 970,40 | 990,00 | +1,42 % | 13 | 968 | 869 686 908,54 | 9 516 | 988 171 176,32 | 10 768 |
PLZL-12.24 | 20.12.2024 | 135863 | 133194 | 137207 | 132598 | 136368 | +2,53 % | 1 | 490 | 98 500 802 | 725 | 603 886 592 | 4 432 |
PLZL-3.25 | 21.03.2025 | 141973 | 141973 | 141973 | 141973 | 141973 | +2,31 % | 1 | 1 | 141 973 | 1 | 1 697 748 | 12 |
PLZL-9.24 | 20.09.2024 | 132394 | 130354 | 133598 | 129903 | 132000 | +1,23 % | 1 | 311 | 63 681 321 | 481 | 920 014 200 | 6 954 |
POLY-9.24 | 20.09.2024 | 2688 | 2650,0 | 2784,0 | 2620,0 | 2641,0 | -2,15 % | 1 | 1 315 | 18 624 257 | 6 929 | 76 310 640 | 28 840 |
POSI-12.24 | 20.12.2024 | 2872 | 2844,0 | 2914,0 | 2830,0 | 2872,0 | +1,27 % | 13 | 1 168 | 13 301 600 | 4 631 | 112 214 960 | 38 896 |
POSI-3.25 | 21.03.2025 | 3004 | 2985,0 | 3049,0 | 2985,0 | 3019,0 | +1,04 % | 1 | 148 | 1 799 260 | 599 | 3 074 448 | 1 014 |
POSI-9.24 | 20.09.2024 | 2732 | 2706,0 | 2773,0 | 2687,0 | 2744,0 | +1,1 % | 14 | 883 | 10 953 334 | 4 010 | 49 964 490 | 18 202 |
R2000-12.24 | 20.12.2024 | 223,7 | 219,70 | 227,40 | 219,50 | 223,90 | +1,77 % | 1 | 162 | 16 924 351,33 | 816 | 29 637 683,04 | 1 428 |
R2000-3.25 | 21.03.2025 | 223,5 | 223,00 | 223,90 | 223,00 | 223,90 | - | 1 | 2 | 41 425,93 | 2 | 1 585 105,4 | 76 |
R2000-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 129 033,12 | 6 |
R2000-9.24 | 20.09.2024 | 225,2 | 219,90 | 228,50 | 214,20 | 222,50 | +1,78 % | 19 | 64 | 23 773 311,02 | 1 139 | 68 845 717,36 | 3 332 |
R2000-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RASP-12.24 | 20.12.2024 | 2899 | 2918,0 | 2941,0 | 2873,0 | 2891,0 | -1,1 % | 1 | 89 | 1 517 006 | 523 | 18 727 898 | 6 478 |
RASP-3.25 | 21.03.2025 | 3005 | 2961,0 | 3022,0 | 2932,0 | 3017,0 | +2 % | 1 | 25 | 355 955 | 118 | 648 000 | 216 |
RGBI-12.24 | 02.12.2024 | 10412 | 10365 | 10490 | 10340 | 10368 | -0,02 % | 4 | 1 225 | 159 464 112 | 15 315 | 1 382 531 328 | 133 346 |
RGBI-3.25 | 03.03.2025 | 10642 | 10653 | 10703 | 10618 | 10640 | +0,11 % | 1 | 275 | 37 597 233 | 3 533 | 265 354 272 | 24 944 |
RNFT-12.24 | 20.12.2024 | 1651 | 1631,0 | 1703,0 | 1615,0 | 1703,0 | +4,48 % | 1 | 273 | 5 430 798 | 3 290 | 27 328 488 | 16 104 |
RNFT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RNFT-9.24 | 20.09.2024 | 1569 | 1545,0 | 1660,0 | 1533,0 | 1644,0 | +6,41 % | 1 | 190 | 8 390 931 | 5 349 | 26 259 480 | 16 290 |
ROSN-12.24 | 20.12.2024 | 54000 | 53707 | 54302 | 53372 | 53721 | +0,23 % | 1 | 2 710 | 271 117 354 | 5 021 | 1 471 185 660 | 27 348 |
ROSN-12.25 | 19.12.2025 | 62024 | 62024 | 62024 | 62024 | 62024 | - | 1 | 1 | 62 024 | 1 | 1 240 560 | 20 |
ROSN-3.25 | 21.03.2025 | 54506 | 54032 | 55019 | 53434 | 55019 | +1,98 % | 14 | 27 | 2 343 757 | 43 | 9 426 804 | 172 |
ROSN-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 2 998 450 | 50 |
ROSN-6.25 | 20.06.2025 | 56173 | 55893 | 56463 | 55893 | 56162 | +0,6 % | 1 | 3 | 168 518 | 3 | 898 624 | 16 |
ROSN-6.26 | 19.06.2026 | 63000 | 63000 | 63000 | 63000 | 63000 | - | 1 | 2 | 126 000 | 2 | 4 536 360 | 72 |
ROSN-9.24 | 20.09.2024 | 51320 | 51013 | 51689 | 50783 | 51071 | +0,14 % | 1 | 2 473 | 191 109 403 | 3 724 | 2 024 206 080 | 39 560 |
ROSN-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 1 484 756 | 26 |
RTKM-12.24 | 20.12.2024 | 7760 | 7810,0 | 7823,0 | 7618,0 | 7732,0 | -0,6 % | 1 | 1 402 | 89 903 956 | 11 586 | 1 858 281 292 | 240 026 |
RTKM-3.25 | 21.03.2025 | 7940 | 7974,0 | 7974,0 | 7834,0 | 7894,0 | -2,14 % | 1 | 8 | 87 345 | 11 | 269 348 | 34 |
RTKM-9.24 | 20.09.2024 | 7835 | 7940,0 | 7957,0 | 7718,0 | 7823,0 | -0,89 % | 1 | 539 | 17 312 112 | 2 209 | 866 510 372 | 110 722 |
RTS-12.24 | 19.12.2024 | 98535 | 98500 | 99680 | 97250 | 99590 | +1,31 % | 1 | 35 443 | 11 291 986 154,46 | 61 814 | 8 605 329 840,94 | 46 594 |
RTS-12.25 | 18.12.2025 | 102655 | 103250 | 103250 | 102060 | 102060 | +0,95 % | 1 | 2 | 380 628,32 | 2 | 756 844,32 | 4 |
RTS-3.25 | 20.03.2025 | 99997 | 99920 | 101000 | 99120 | 100910 | +0,79 % | 1 | 81 | 15 572 408,92 | 84 | 62 914 629,12 | 336 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 1 495 001,12 | 8 |
RTS-6.25 | 19.06.2025 | 100005 | 100000 | 100010 | 100000 | 100010 | - | 1 | 2 | 370 802,54 | 2 | 23 161 022,56 | 124 |
RTS-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-9.24 | 19.09.2024 | 94639 | 94700 | 95450 | 93840 | 94670 | -0,14 % | 40 | 15 726 | 7 439 764 750,28 | 42 403 | - | - |
RTS-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 2 240 944,32 | 12 |
RTS-9.26 | 17.09.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
RTSM-12.24 | 19.12.2024 | 987,1 | 984,50 | 999,00 | 975,50 | 999,00 | +1,32 % | 1 | 3 419 | 247 880 774,82 | 13 546 | 194 215 711,44 | 10 518 |
RTSM-3.25 | 20.03.2025 | 999,9 | 1004,0 | 1010,5 | 983,00 | 1010,5 | -0,93 % | 3 | 63 | 2 465 357,37 | 133 | 2 285 535,8 | 122 |
RTSM-6.25 | 19.06.2025 | 1024,5 | 1024,5 | 1024,5 | 1024,5 | 1024,5 | - | 1 | 1 | 18 993,45 | 1 | 1 529 339,36 | 82 |
RTSM-9.24 | 19.09.2024 | 946,5 | 953,50 | 957,00 | 938,00 | 947,00 | -1,25 % | 1 | 918 | 76 773 298,1 | 4 375 | - | - |
RTSM-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RUAL-12.24 | 20.12.2024 | 3326 | 3264,0 | 3385,0 | 3250,0 | 3328,0 | +2,43 % | 1 | 1 421 | 24 267 413 | 7 297 | 60 596 950 | 18 170 |
RUAL-3.25 | 21.03.2025 | 3445 | 3476,0 | 3510,0 | 3205,0 | 3510,0 | - | 5 | 11 | 137 795 | 40 | 104 820 | 30 |
RUAL-9.24 | 20.09.2024 | 3169 | 3117,0 | 3235,0 | 3102,0 | 3170,0 | +2,22 % | 1 | 1 114 | 24 224 642 | 7 645 | 63 929 062 | 20 186 |
RVI-10.24 | 17.10.2024 | 33,97 | 33,850 | 35,000 | 33,250 | 33,250 | -1,63 % | 2 | 43 | 447 147,84 | 71 | 5 572 527,2 | 904 |
RVI-11.24 | 21.11.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
RVI-9.24 | 19.09.2024 | 31,37 | 33,550 | 34,050 | 30,800 | 31,000 | -7,6 % | 16 | 65 | 1 436 428,71 | 247 | - | - |
SBPR-12.24 | 20.12.2024 | 27719 | 27780 | 27871 | 27509 | 27624 | -0,43 % | 1 | 2 199 | 128 983 366 | 4 653 | 242 047 980 | 8 730 |
SBPR-3.25 | 21.03.2025 | 28991 | 29032 | 29142 | 28844 | 28914 | -0,78 % | 1 | 37 | 1 072 671 | 37 | 1 624 392 | 56 |
SBPR-9.24 | 20.09.2024 | 26447 | 26509 | 26599 | 26251 | 26362 | -0,41 % | 1 | 2 200 | 133 988 214 | 5 066 | 805 931 500 | 30 470 |
SBRF-12.24 | 20.12.2024 | 27777 | 27840 | 27959 | 27550 | 27723 | -0,41 % | 99 | 42 551 | 4 842 858 779 | 174 346 | 9 331 944 438 | 335 766 |
SBRF-3.25 | 21.03.2025 | 29061 | 29100 | 29222 | 28885 | 28975 | -0,55 % | 2 | 362 | 16 478 188 | 567 | 262 256 500 | 9 020 |
SBRF-6.25 | 20.06.2025 | 29912 | 29998 | 30164 | 29700 | 30000 | -0,63 % | 8 | 12 | 1 316 111 | 44 | 36 300 000 | 1 210 |
SBRF-9.24 | 20.09.2024 | 26480 | 26551 | 26663 | 26255 | 26418 | -0,55 % | 99 | 22 131 | 2 576 912 390 | 97 312 | 26 070 882 156 | 983 844 |
SGZH-12.24 | 20.12.2024 | 1245 | 1214,0 | 1285,0 | 1188,0 | 1256,0 | +3,63 % | 140 | 6 222 | 253 014 885 | 203 251 | 638 821 068 | 504 598 |
SGZH-3.25 | 21.03.2025 | 1219 | 1145,0 | 1271,0 | 1122,0 | 1206,0 | +4,96 % | 1 | 557 | 10 286 187 | 8 438 | 30 652 020 | 25 228 |
SGZH-6.25 | 20.06.2025 | 1217 | 1135,0 | 1281,0 | 1079,0 | 1220,0 | +7,11 % | 1 | 230 | 3 094 498 | 2 542 | 6 392 800 | 5 240 |
SGZH-9.24 | 20.09.2024 | 1443 | 1386,0 | 1502,0 | 1378,0 | 1477,0 | +6,57 % | 50 | 7 512 | 366 678 611 | 254 157 | 406 228 284 | 277 668 |
SIBN-12.24 | 20.12.2024 | 6919 | 6952,0 | 6963,0 | 6859,0 | 6960,0 | +0,29 % | 10 | 448 | 14 205 780 | 2 053 | 70 070 904 | 10 072 |
SIBN-3.25 | 21.03.2025 | 6924 | 6924,0 | 6924,0 | 6923,0 | 6924,0 | - | 9 | 5 | 90 011 | 13 | 359 996 | 52 |
SIBN-9.24 | 20.09.2024 | 7027 | 7071,0 | 7076,0 | 6973,0 | 7060,0 | -0,55 % | 1 | 193 | 9 627 128 | 1 370 | 168 197 440 | 23 824 |
SILV-12.24 | 20.12.2024 | 31,68 | 31,190 | 32,180 | 30,800 | 31,740 | +1,7 % | 1 | 39 684 | 14 041 787 041,77 | 478 235 | 9 611 883 353,6 | 326 590 |
SILV-3.25 | 21.03.2025 | 32,41 | 32,000 | 32,920 | 31,640 | 32,560 | +1,81 % | 1 | 1 089 | 64 385 733,12 | 2 143 | 122 968 297,46 | 4 078 |
SILV-6.25 | 20.06.2025 | 33,43 | 33,180 | 33,900 | 32,700 | 33,430 | +1,09 % | 1 | 59 | 4 276 010,96 | 138 | 23 076 015,6 | 744 |
SILV-9.24 | 20.09.2024 | 30,64 | 30,290 | 31,280 | 29,700 | 31,160 | +2,8 % | 25 | 27 685 | 9 719 553 680,65 | 342 206 | 3 958 455 850,44 | 137 046 |
SILV-9.25 | 19.09.2025 | 33,56 | 33,250 | 34,100 | 33,020 | 33,660 | - | 1 | 27 | 1 617 465,28 | 52 | 3 123 862 | 100 |
SMLT-12.24 | 20.12.2024 | 1892 | 1887,0 | 1927,0 | 1848,0 | 1894,0 | +0,42 % | 1 | 1 261 | 60 214 897 | 32 003 | 175 806 730 | 92 774 |
SMLT-3.25 | 21.03.2025 | 1960 | 1962,0 | 1972,0 | 1940,0 | 1972,0 | +0,56 % | 1 | 20 | 70 656 | 36 | 335 240 | 170 |
SMLT-9.24 | 20.09.2024 | 1800 | 1809,0 | 1868,0 | 1694,0 | 1822,0 | +0,11 % | 1 | 1 803 | 60 685 197 | 33 714 | 87 313 884 | 47 922 |
SNGP-12.24 | 20.12.2024 | 55531 | 54361 | 56264 | 54304 | 55400 | +1,93 % | 2 | 1 902 | 195 976 561 | 3 529 | 2 680 900 768 | 48 308 |
SNGP-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SNGP-9.24 | 20.09.2024 | 54838 | 53762 | 55773 | 53663 | 55298 | +3,04 % | 1 | 2 288 | 227 914 910 | 4 156 | 1 128 523 224 | 20 598 |
SNGR-12.24 | 20.12.2024 | 25945 | 25714 | 26332 | 25579 | 25874 | +0,08 % | 1 | 2 039 | 118 652 133 | 4 573 | 376 368 720 | 14 512 |
SNGR-3.25 | 21.03.2025 | 26974 | 26868 | 27027 | 26868 | 27026 | +0,36 % | 1 | 3 | 80 921 | 3 | 540 900 | 20 |
SNGR-9.24 | 20.09.2024 | 24643 | 24475 | 25085 | 24338 | 24614 | +0,31 % | 1 | 2 407 | 127 792 693 | 5 185 | 447 658 920 | 18 140 |
SOFL-12.24 | 20.12.2024 | 1427 | 1444,0 | 1445,0 | 1390,0 | 1424,0 | -1,45 % | 4 | 158 | 2 923 363 | 2 048 | 22 772 066 | 15 958 |
SOFL-3.25 | 21.03.2025 | 1500 | 1498,0 | 1526,0 | 1456,0 | 1491,0 | +0,54 % | 10 | 35 | 223 458 | 149 | 694 144 | 464 |
SOFL-9.24 | 20.09.2024 | 1409 | 1408,0 | 1420,0 | 1395,0 | 1411,0 | -0,28 % | 100 | 62 | 921 747 | 654 | 7 454 286 | 5 298 |
SPBE-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 90 212 | 76 |
SPBE-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SPBE-9.24 | 20.09.2024 | 1120 | 1079,0 | 1140,0 | 1079,0 | 1081,0 | +3,44 % | 3 | 8 | 42 559 | 38 | 544 824 | 504 |
SPYF-12.24 | 20.12.2024 | 579,14 | 575,02 | 582,35 | 572,05 | 582,19 | +1,25 % | 1 | 25 722 | 8 463 699 226,73 | 157 823 | 26 359 080 756,72 | 488 508 |
SPYF-3.25 | 21.03.2025 | 583,59 | 580,40 | 586,60 | 576,76 | 586,46 | +1,03 % | 1 | 859 | 93 588 248,73 | 1 730 | 667 068 244,96 | 12 272 |
SPYF-6.25 | 20.06.2025 | 582,63 | 583,29 | 586,00 | 573,29 | 585,54 | +0,71 % | 1 | 118 | 7 290 954,71 | 135 | 121 798 081,68 | 2 244 |
SPYF-9.24 | 20.09.2024 | 566,27 | 560,60 | 571,93 | 560,40 | 569,95 | +1,63 % | 40 | 14 982 | 6 665 551 472,86 | 127 139 | 7 588 451 882,7 | 143 646 |
SPYF-9.25 | 19.09.2025 | 586,19 | 586,86 | 587,50 | 582,52 | 586,00 | - | 1 | 9 | 543 370,03 | 10 | 977 757,48 | 18 |
STOX-12.24 | 20.12.2024 | 5002,1 | 4942,6 | 5036,5 | 4912,0 | 5017,4 | +1,96 % | 150 | 39 | 1 337 639,55 | 259 | 7 474 147,2 | 1 440 |
STOX-3.25 | 21.03.2025 | 4994,3 | 5091,8 | 5091,8 | 4891,1 | 5000,0 | +2,29 % | 1 | 3 | 15 469,84 | 3 | 1 466 150 | 284 |
STOX-6.25 | 20.06.2025 | 5100 | 5100,0 | 5100,0 | 5100,0 | 5100,0 | - | 1 | 1 | 5 265,75 | 1 | 630 882,74 | 122 |
STOX-9.24 | 20.09.2024 | 4971,9 | 4918,3 | 5026,4 | 4904,1 | 5026,4 | +1,74 % | 115 | 22 | 1 986 651,01 | 387 | 10 352 682,34 | 2 002 |
STOX-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-1.25 | 15.01.2025 | 61490 | 61980 | 61980 | 61000 | 61000 | - | 1 | 2 | 12 298 | 2 | 36 114 | 6 |
SUGAR-10.24 | 15.10.2024 | 53939 | 53720 | 54130 | 52860 | 54120 | +2,56 % | 3 | 25 | 215 755 | 40 | 5 118 252 | 948 |
SUGAR-11.24 | 15.11.2024 | 54080 | 54000 | 54480 | 54000 | 54480 | - | 1 | 3 | 64 896 | 12 | 250 608 | 46 |
SUGAR-12.24 | 13.12.2024 | 54990 | 54990 | 54990 | 54990 | 54990 | - | 1 | 1 | 5 499 | 1 | 87 984 | 16 |
SUGAR-2.25 | 14.02.2025 | - | - | - | - | - | - | - | - | - | - | 8 504 | 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 | 43,39 | 42,990 | 44,580 | 41,020 | 44,350 | +4,92 % | 1 | 55 | 3 129 920,08 | 71 | 5 783 234,56 | 128 |
SUGR-3.25 | 03.03.2025 | 43,22 | 42,990 | 43,660 | 42,990 | 43,660 | +2,34 % | 1 | 9 | 395 224 | 9 | 10 291 185,92 | 232 |
SVCB-12.24 | 20.12.2024 | 1469 | 1456,0 | 1486,0 | 1449,0 | 1485,0 | +1,99 % | 1 | 143 | 3 063 139 | 2 085 | 16 501 760 | 11 264 |
SVCB-3.25 | 21.03.2025 | 1494 | 1483,0 | 1504,0 | 1483,0 | 1504,0 | +3,08 % | 1 | 2 | 2 987 | 2 | 213 568 | 142 |
SVCB-9.24 | 20.09.2024 | 1396 | 1390,0 | 1416,0 | 1350,0 | 1375,0 | -1,58 % | 3 | 55 | 1 772 538 | 1 270 | 6 428 292 | 4 628 |
Si-12.24 | 19.12.2024 | 91648 | 91355 | 92139 | 90482 | 91430 | +0,06 % | 1 | 117 904 | 62 000 899 748 | 676 512 | 438 568 440 960 | 4 799 392 |
Si-12.25 | 18.12.2025 | 97515 | 97776 | 97900 | 97122 | 97186 | -0,24 % | 1 | 12 | 1 170 175 | 12 | 33 043 240 | 340 |
Si-3.25 | 20.03.2025 | 92225 | 91817 | 92556 | 91712 | 91900 | -0,06 % | 1 | 1 709 | 451 349 490 | 4 894 | 20 177 935 190 | 219 490 |
Si-3.26 | 19.03.2026 | 99867 | 99941 | 99941 | 99793 | 99793 | +0,67 % | 1 | 2 | 199 734 | 2 | 9 930 000 | 100 |
Si-6.25 | 19.06.2025 | 93632 | 93469 | 93974 | 93140 | 93357 | -0,3 % | 1 | 71 | 7 958 710 | 85 | 188 207 712 | 2 016 |
Si-6.26 | 18.06.2026 | 101245 | 100900 | 101589 | 100900 | 101589 | +0,85 % | 1 | 2 | 202 489 | 2 | 6 900 980 | 68 |
Si-9.24 | 19.09.2024 | 92116 | 91364 | 92690 | 91222 | 92686 | +1,46 % | 1 | 67 908 | 46 739 650 973 | 507 651 | - | - |
Si-9.25 | 18.09.2025 | 95720 | 96213 | 96323 | 95003 | 95296 | -0,52 % | 1 | 16 | 1 531 518 | 16 | 73 377 150 | 770 |
Si-9.26 | 17.09.2026 | 100842 | 100707 | 101041 | 100706 | 100800 | +0,12 % | 1 | 6 | 605 054 | 6 | 4 233 600 | 42 |
TATN-12.24 | 20.12.2024 | 62501 | 62450 | 63067 | 62068 | 62242 | -0,79 % | 2 | 537 | 52 313 702 | 837 | 1 068 595 772 | 17 156 |
TATN-3.25 | 21.03.2025 | 61962 | 61962 | 61962 | 61962 | 61962 | -1,16 % | 1 | 1 | 61 962 | 1 | 1 860 060 | 30 |
TATN-9.24 | 20.09.2024 | 62694 | 62640 | 63056 | 62116 | 62390 | -0,22 % | 1 | 354 | 40 813 502 | 651 | 1 103 757 348 | 17 708 |
TATP-12.24 | 20.12.2024 | 6141 | 6114,0 | 6198,0 | 6090,0 | 6196,0 | +1,37 % | 40 | 125 | 2 701 904 | 440 | 18 932 316 | 3 092 |
TATP-3.25 | 21.03.2025 | 6387 | 6387,0 | 6387,0 | 6387,0 | 6387,0 | - | 1 | 1 | 6 387 | 1 | 12 588 | 2 |
TATP-9.24 | 20.09.2024 | 6201 | 6222,0 | 6263,0 | 6160,0 | 6205,0 | -0,26 % | 50 | 150 | 4 775 113 | 770 | 22 646 678 | 3 658 |
TCSI-12.24 | 20.12.2024 | 25913 | 25699 | 26143 | 25581 | 26027 | +0,86 % | 3 | 2 872 | 198 497 536 | 7 658 | 519 999 480 | 19 980 |
TCSI-3.25 | 21.03.2025 | 27111 | 26852 | 27194 | 26852 | 27180 | - | 1 | 15 | 406 669 | 15 | 1 359 000 | 50 |
TCSI-9.24 | 20.09.2024 | 24666 | 24538 | 24888 | 24400 | 24806 | +1,24 % | 16 | 3 066 | 202 902 557 | 8 226 | 3 020 438 460 | 121 964 |
TRNF-12.24 | 20.12.2024 | 1443 | 1424,0 | 1454,0 | 1413,0 | 1439,0 | +1,34 % | 27 | 1 955 | 44 646 977 | 30 943 | 228 727 048 | 158 728 |
TRNF-3.25 | 21.03.2025 | 1505 | 1490,0 | 1522,0 | 1490,0 | 1512,0 | +1,14 % | 2 | 35 | 254 112 | 169 | 2 231 636 | 1 474 |
TRNF-9.24 | 20.09.2024 | 1376 | 1363,0 | 1388,0 | 1352,0 | 1375,0 | +0,88 % | 1 | 1 024 | 27 496 269 | 19 988 | 678 245 160 | 491 482 |
TRY-12.24 | 19.12.2024 | 2,67 | 2,6230 | 2,7000 | 2,6110 | 2,7000 | +3,25 % | 20 | 21 | 290 685 | 109 | 9 345 060 | 3 474 |
TRY-3.25 | 20.03.2025 | 2,54 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | +0,4 % | 1 | 2 | 5 080 | 2 | 3 901 440 | 1 536 |
TRY-6.25 | 19.06.2025 | 2,78 | 2,8770 | 2,8770 | 2,6080 | 2,6890 | - | 1 | 28 | 745 200 | 268 | 1 118 624 | 416 |
TRY-9.24 | 19.09.2024 | 2,81 | 2,8520 | 2,8600 | 2,7790 | 2,7850 | -2,11 % | 62 | 38 | 2 817 789 | 1 003 | - | - |
UCAD-12.24 | 19.12.2024 | 1,35 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | - | 1 | 1 | 92 218,7 | 1 | 184 519,26 | 2 |
UCAD-9.24 | 19.09.2024 | 1,35 | 1,3547 | 1,3547 | 1,3547 | 1,3547 | +0,07 % | 50 | 1 | 4 620 143,5 | 50 | - | - |
UCHF-12.24 | 19.12.2024 | 0,84 | 0,83700 | 0,84170 | 0,83050 | 0,83960 | +0,37 % | 2 | 67 | 7 256 700,25 | 79 | 41 407 542 | 450 |
UCHF-9.24 | 19.09.2024 | 0,85 | 0,84560 | 0,84560 | 0,84560 | 0,84560 | +0,28 % | 1 | 1 | 92 663,3 | 1 | - | - |
UCNY-12.24 | 19.12.2024 | 7,25 | 7,2730 | 7,3100 | 7,1380 | 7,1680 | -1,51 % | 1 | 6 146 | 2 586 722 831,28 | 27 509 | 8 596 133 862,4 | 92 608 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-9.24 | 19.09.2024 | 7,06 | 7,0750 | 7,0780 | 7,0360 | 7,0730 | -0,06 % | 1 | 411 | 379 736 532,89 | 4 149 | - | - |
UCNY-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UJPY-12.24 | 19.12.2024 | 142,9 | 142,48 | 144,57 | 142,03 | 142,90 | - | 1 | 27 | 2 860 733,45 | 31 | 25 654 782,42 | 278 |
UJPY-9.24 | 19.09.2024 | 142,7 | 141,49 | 142,85 | 141,48 | 142,78 | +0,83 % | 1 | 72 | 7 464 492,92 | 81 | - | - |
USDRUBF | 01.01.2100 | 92,5 | 91,800 | 92,900 | 91,740 | 92,450 | +0,59 % | 100 | 14 964 | 12 096 354 740 | 130 772 | 32 891 072 400 | 354 812 |
UTRY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UTRY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | 3754 | 3769,0 | 3807,0 | 3704,0 | 3751,0 | -0,21 % | 1 | 2 256 | 45 956 031 | 12 243 | 124 131 280 | 33 040 |
VKCO-3.25 | 21.03.2025 | 3891 | 3919,0 | 3961,0 | 3873,0 | 3930,0 | -0,1 % | 1 | 62 | 1 054 427 | 271 | 8 091 680 | 2 060 |
VKCO-6.25 | 20.06.2025 | 4061 | 3967,0 | 4136,0 | 3967,0 | 4013,0 | +0,83 % | 1 | 12 | 52 792 | 13 | 2 022 552 | 504 |
VKCO-9.24 | 20.09.2024 | 3588 | 3613,0 | 3640,0 | 3540,0 | 3610,0 | +0,17 % | 1 | 1 873 | 42 427 414 | 11 823 | 126 300 160 | 35 240 |
VTBR-12.24 | 20.12.2024 | 9286 | 9328,0 | 9371,0 | 9158,0 | 9271,0 | -0,53 % | 1 | 8 569 | 495 935 757 | 53 406 | 3 238 618 864 | 349 894 |
VTBR-3.25 | 21.03.2025 | 9626 | 9708,0 | 9750,0 | 9540,0 | 9601,0 | -1,28 % | 3 | 78 | 1 848 534 | 192 | 24 021 702 | 2 502 |
WHEAT-1.25 | 31.01.2025 | 17599 | 18160 | 18160 | 16780 | 17160 | - | 1 | 19 | 387 170 | 22 | 5 456 880 | 318 |
WHEAT-10.24 | 31.10.2024 | 17283 | 17240 | 17350 | 17180 | 17180 | -0,69 % | 1 | 48 | 1 572 720 | 91 | 52 261 560 | 3 042 |
WHEAT-11.24 | 29.11.2024 | 17299 | 17380 | 17380 | 17130 | 17130 | -0,46 % | 1 | 22 | 622 760 | 36 | 29 738 440 | 1 732 |
WHEAT-12.24 | 30.12.2024 | 17633 | 17590 | 17700 | 17500 | 17680 | +0,68 % | 2 | 18 | 564 240 | 32 | 53 716 800 | 3 040 |
WHEAT-2.25 | 28.02.2025 | 18170 | 18170 | 18170 | 18170 | 18170 | - | 1 | 1 | 18 170 | 1 | 2 289 420 | 126 |
WHEAT-3.25 | 31.03.2025 | 17796 | 17790 | 17800 | 17790 | 17800 | - | 1 | 3 | 231 350 | 13 | 17 622 000 | 990 |
WHEAT-4.25 | 30.04.2025 | - | - | - | - | - | - | - | - | - | - | 1 902 700 | 106 |
WHEAT-5.25 | 30.05.2025 | - | - | - | - | - | - | - | - | - | - | 985 500 | 54 |
WHEAT-6.25 | 30.06.2025 | 17816 | 17980 | 17980 | 17750 | 17750 | -0,67 % | 1 | 5 | 89 080 | 5 | 3 266 000 | 184 |
WHEAT-7.25 | 31.07.2025 | - | - | - | - | - | - | - | - | - | - | 111 300 | 6 |
WHEAT-8.25 | 29.08.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-9.24 | 30.09.2024 | 16962 | 16980 | 17080 | 16850 | 16900 | -0,47 % | 1 | 82 | 5 936 670 | 350 | 123 021 440 | 7 288 |
WUSH-12.24 | 20.12.2024 | 2229 | 2201,0 | 2281,0 | 2156,0 | 2252,0 | +2,32 % | 21 | 1 407 | 13 641 568 | 6 121 | 30 050 514 | 13 338 |
WUSH-3.25 | 21.03.2025 | 2351 | 2285,0 | 2390,0 | 2285,0 | 2355,0 | +2,66 % | 1 | 50 | 392 597 | 167 | 2 237 250 | 950 |
WUSH-6.25 | 20.06.2025 | 2461 | 2381,0 | 2527,0 | 2381,0 | 2495,0 | +4,79 % | 8 | 31 | 273 129 | 111 | 1 097 800 | 440 |
WUSH-9.24 | 20.09.2024 | 2118 | 2095,0 | 2177,0 | 2053,0 | 2152,0 | +2,72 % | 1 | 889 | 13 030 625 | 6 152 | 18 670 752 | 8 676 |
YDEX-12.24 | 20.12.2024 | 4242 | 4170,0 | 4290,0 | 4161,0 | 4275,0 | +2,52 % | 5 | 5 626 | 324 945 901 | 76 594 | 1 770 016 560 | 412 880 |
YDEX-3.25 | 21.03.2025 | 4421 | 4381,0 | 4469,0 | 4368,0 | 4462,0 | +1,39 % | 2 | 91 | 1 586 991 | 359 | 1 811 572 | 406 |
YDEX-9.24 | 20.09.2024 | 4031 | 3977,0 | 4072,0 | 3960,0 | 4070,0 | +2,39 % | 18 | 4 002 | 284 048 643 | 70 466 | 674 412 784 | 165 622 |
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.