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 | 27,07 | 27,076 | 27,076 | 27,059 | 27,059 | - | 1 | 2 | 54 135 | 2 | 1 351 650 | 50 |
AED-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AED-6.24 | 20.06.2024 | 25,54 | 25,529 | 25,573 | 25,516 | 25,573 | -0,02 % | 1 | 3 | 76 618 | 3 | 817 536 | 32 |
AED-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 262 800 | 10 |
AFKS-6.24 | 21.06.2024 | 26547 | 26377 | 26980 | 26224 | 26282 | -0,07 % | 1 | 1 017 | 68 465 569 | 2 579 | 334 450 340 | 12 724 |
AFKS-9.24 | 20.09.2024 | 27005 | 26976 | 27620 | 26791 | 26802 | -0,07 % | 1 | 44 | 1 917 340 | 71 | 45 617 004 | 1 702 |
AFLT-12.24 | 20.12.2024 | 5610 | 5596,0 | 5670,0 | 5506,0 | 5600,0 | -0,05 % | 1 | 27 | 157 081 | 28 | 17 012 800 | 3 038 |
AFLT-6.24 | 21.06.2024 | 5128 | 5143,0 | 5150,0 | 5106,0 | 5146,0 | +0,02 % | 1 | 572 | 25 062 476 | 4 887 | 258 842 164 | 50 378 |
AFLT-9.24 | 20.09.2024 | 5302 | 5318,0 | 5322,0 | 5288,0 | 5322,0 | - | 1 | 19 | 121 949 | 23 | 23 118 768 | 4 344 |
ALMN-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALMN-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALRS-12.24 | 20.12.2024 | 8249 | 8249,0 | 8249,0 | 8249,0 | 8249,0 | - | 1 | 1 | 8 249 | 1 | 478 442 | 58 |
ALRS-6.24 | 21.06.2024 | 7662 | 7687,0 | 7700,0 | 7632,0 | 7660,0 | -0,29 % | 1 | 813 | 23 682 072 | 3 091 | 1 184 224 694 | 154 538 |
ALRS-9.24 | 20.09.2024 | 7819 | 7867,0 | 7872,0 | 7795,0 | 7854,0 | +0,23 % | 1 | 34 | 539 558 | 69 | 27 323 254 | 3 482 |
AMD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 1 021 524 | 42 |
AMD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 48 360 | 2 |
ASTR-6.24 | 21.06.2024 | 637 | 630,00 | 645,00 | 628,00 | 643,00 | +1,74 % | 1 | 249 | 3 158 693 | 4 960 | 67 684 752 | 105 264 |
ASTR-9.24 | 20.09.2024 | 670 | 654,00 | 680,00 | 654,00 | 676,00 | +1,81 % | 2 | 48 | 721 276 | 1 076 | 3 878 888 | 5 738 |
AUDU-6.24 | 20.06.2024 | 0,65 | 0,65350 | 0,65420 | 0,65150 | 0,65150 | -0,02 % | 1 | 4 | 780 931,93 | 13 | 1 078 057,26 | 18 |
AUDU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 487 594,08 | 8 |
BANE-12.24 | 20.12.2024 | 3005 | 2903,0 | 3165,0 | 2903,0 | 3165,0 | +2,73 % | 2 | 5 | 39 063 | 13 | 1 326 372 | 428 |
BANE-3.25 | 21.03.2025 | 3152 | 3152,0 | 3152,0 | 3152,0 | 3152,0 | +4,3 % | 1 | 3 | 9 456 | 3 | 107 168 | 34 |
BANE-6.24 | 21.06.2024 | 3245 | 3284,0 | 3320,0 | 3200,0 | 3273,0 | -0,97 % | 2 | 459 | 30 372 491 | 9 361 | 177 581 016 | 54 456 |
BANE-9.24 | 20.09.2024 | 3020 | 3014,0 | 3028,0 | 3008,0 | 3028,0 | +0,53 % | 2 | 5 | 21 143 | 7 | 5 638 136 | 1 862 |
BELU-12.24 | 20.12.2024 | 6258 | 6258,0 | 6258,0 | 6258,0 | 6258,0 | +1,64 % | 1 | 1 | 6 258 | 1 | 357 860 | 58 |
BELU-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 247 000 | 38 |
BELU-6.24 | 21.06.2024 | 5925 | 5912,0 | 5980,0 | 5879,0 | 5921,0 | +0,42 % | 39 | 310 | 9 805 423 | 1 655 | 37 394 580 | 6 306 |
BELU-9.24 | 20.09.2024 | 6163 | 6169,0 | 6193,0 | 6123,0 | 6123,0 | -0,44 % | 3 | 43 | 338 989 | 55 | 1 673 344 | 272 |
BR-1.25 | 03.01.2025 | 87,87 | 87,870 | 87,870 | 87,860 | 87,860 | +0,66 % | 1 | 2 | 161 547,71 | 2 | 6 784 617,84 | 84 |
BR-10.24 | 01.10.2024 | 86,56 | 86,900 | 86,900 | 86,200 | 86,640 | -0,24 % | 1 | 12 | 954 862,53 | 12 | 76 302 515,76 | 958 |
BR-11.24 | 01.11.2024 | 86,47 | 86,590 | 86,880 | 86,030 | 86,150 | +0,23 % | 1 | 5 | 476 957,81 | 6 | 51 003 035,44 | 644 |
BR-12.24 | 02.12.2024 | 87,37 | 86,500 | 88,230 | 86,500 | 87,800 | +0,77 % | 1 | 5 | 401 575,64 | 5 | 11 461 402,2 | 142 |
BR-2.25 | 03.02.2025 | - | - | - | - | - | - | - | - | - | - | 5 881 575,6 | 72 |
BR-3.25 | 03.03.2025 | 87,99 | 88,150 | 88,150 | 87,820 | 87,820 | - | 1 | 3 | 323 564,26 | 4 | 2 583 439,68 | 32 |
BR-4.25 | 01.04.2025 | 88,46 | 89,100 | 89,100 | 87,750 | 87,750 | -2,88 % | 1 | 5 | 406 613,37 | 5 | 4 519 989,6 | 56 |
BR-5.24 | 02.05.2024 | 87,96 | 88,130 | 88,520 | 87,350 | 87,830 | -0,25 % | 1 | 48 274 | 16 255 782 496,98 | 201 028 | 13 917 693 691,2 | 172 432 |
BR-6.24 | 03.06.2024 | 87,27 | 87,470 | 87,790 | 86,660 | 86,970 | -0,42 % | 3 | 14 473 | 2 584 093 507,7 | 32 209 | 7 509 772 988,76 | 93 908 |
BR-7.24 | 01.07.2024 | 86,7 | 86,650 | 87,100 | 86,210 | 86,490 | -0,32 % | 1 | 311 | 28 454 450,92 | 357 | 293 709 275,08 | 3 694 |
BR-8.24 | 01.08.2024 | 87,08 | 87,180 | 87,350 | 86,480 | 86,790 | -0,42 % | 1 | 89 | 8 565 963,28 | 107 | 130 529 257,96 | 1 636 |
BR-9.24 | 02.09.2024 | 86,72 | 86,790 | 86,790 | 86,650 | 86,650 | -0,06 % | 1 | 10 | 797 221,81 | 10 | 104 669 179,74 | 1 314 |
BSPB-12.24 | 20.12.2024 | 3091 | 3095,0 | 3096,0 | 3087,0 | 3091,0 | +1,74 % | 1 | 5 | 15 456 | 5 | 1 996 786 | 646 |
BSPB-3.25 | 21.03.2025 | 3268 | 3268,0 | 3268,0 | 3268,0 | 3268,0 | - | 1 | 1 | 3 268 | 1 | 104 576 | 32 |
BSPB-6.24 | 21.06.2024 | 3213 | 3210,0 | 3274,0 | 3170,0 | 3236,0 | +0,72 % | 1 | 808 | 36 557 167 | 11 377 | 84 990 304 | 26 264 |
BSPB-9.24 | 20.09.2024 | 3252 | 3239,0 | 3294,0 | 3217,0 | 3235,0 | +0,53 % | 1 | 27 | 341 480 | 105 | 5 573 692 | 1 724 |
BYN-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 33 372 | 4 |
CBOM-3.25 | 21.03.2025 | 8664 | 7092,0 | 10085 | 7092,0 | 7389,0 | - | 4 | 5 | 225 256 | 26 | 69 176 | 8 |
CBOM-6.24 | 21.06.2024 | 7657 | 7710,0 | 7710,0 | 7639,0 | 7657,0 | -0,13 % | 1 | 6 | 45 942 | 6 | 2 670 552 | 348 |
CBOM-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 256 992 | 32 |
CHMF-6.24 | 21.06.2024 | 171651 | 171897 | 172239 | 171000 | 172210 | +0,28 % | 5 | 153 | 32 270 324 | 188 | 304 326 824 | 1 772 |
CHMF-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 63 165 380 | 362 |
CNI-6.24 | 20.06.2024 | 9690 | 9690,0 | 9690,0 | 9690,0 | 9690,0 | - | 8 | 1 | 77 520 | 8 | 251 940 | 26 |
CNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CNY-12.24 | 19.12.2024 | 13,5 | 13,500 | 13,570 | 13,463 | 13,495 | -0,09 % | 1 | 60 | 4 467 899 | 331 | 129 983 840 | 9 632 |
CNY-3.25 | 20.03.2025 | 13,8 | 13,819 | 13,825 | 13,774 | 13,774 | -0,37 % | 1 | 37 | 579 712 | 42 | 25 344 160 | 1 840 |
CNY-6.24 | 20.06.2024 | 12,87 | 12,857 | 12,907 | 12,830 | 12,867 | +0,12 % | 1 | 58 018 | 30 901 505 325 | 2 400 559 | 402 037 359 836 | 31 248 046 |
CNY-6.25 | 19.06.2025 | 14,03 | 14,108 | 14,108 | 14,030 | 14,030 | -0,5 % | 1 | 21 | 1 431 201 | 102 | 7 912 920 | 564 |
CNY-9.24 | 19.09.2024 | 13,17 | 13,173 | 13,210 | 13,140 | 13,170 | -0,02 % | 1 | 2 488 | 396 690 428 | 30 127 | 2 950 053 808 | 223 964 |
CNY-9.25 | 18.09.2025 | 14,31 | 14,420 | 14,420 | 14,156 | 14,365 | -0,64 % | 1 | 14 | 286 213 | 20 | 2 614 612 | 182 |
CNYRUBF | 01.01.2100 | 12,69 | 12,696 | 12,736 | 12,665 | 12,678 | +0,03 % | 144 | 7 243 | 7 041 151 064 | 554 772 | 51 511 230 774 | 4 069 782 |
Co-5.24 | 14.05.2024 | - | - | - | - | - | - | - | - | - | - | 2 594 878,44 | 28 |
Co-6.24 | 18.06.2024 | 10036,9 | 10048 | 10050 | 10005 | 10006 | -0,44 % | 1 | 6 | 645 878,98 | 7 | 9 565 936,64 | 104 |
Co-7.24 | 16.07.2024 | 10489 | 10489 | 10489 | 10489 | 10489 | - | 1 | 1 | 96 424,96 | 1 | 1 131 065,04 | 12 |
DAX-12.24 | 20.12.2024 | 14303 | 14457 | 14457 | 14149 | 14149 | -0,6 % | 1 | 2 | 28 208,09 | 2 | 1 371 759,9 | 98 |
DAX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 173 792,4 | 12 |
DAX-6.24 | 21.06.2024 | 14815 | 14915 | 15008 | 14701 | 14791 | -1,12 % | 1 | 246 | 17 735 822,55 | 1 214 | 589 302 845,04 | 40 404 |
DAX-9.24 | 20.09.2024 | 14494 | 14562 | 14562 | 14435 | 14435 | -0,84 % | 1 | 3 | 42 878,15 | 3 | 3 985 578,8 | 280 |
DJ30-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.24 | 21.06.2024 | 382,3 | 386,00 | 387,20 | 380,00 | 380,60 | -1,35 % | 3 | 61 | 9 945 015,83 | 283 | 25 045 085,72 | 716 |
ED-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 372 084,56 | 14 |
ED-6.24 | 20.06.2024 | 1,07 | 1,0669 | 1,0716 | 1,0660 | 1,0693 | +0,26 % | 3 | 8 891 | 6 007 006 898,84 | 61 088 | 123 556 839 438,56 | 1 256 816 |
ED-9.24 | 19.09.2024 | 1,06 | 1,0618 | 1,0659 | 1,0610 | 1,0637 | +0,25 % | 3 | 1 762 | 290 171 413,78 | 2 967 | 2 245 575 248 | 22 960 |
EJPY-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
EURRUBF | 01.01.2100 | 98,87 | 99,050 | 99,320 | 98,470 | 98,660 | -0,1 % | 4 | 2 167 | 713 707 840 | 7 219 | 4 658 615 340 | 47 262 |
Eu-12.24 | 19.12.2024 | 105085 | 104500 | 105179 | 104500 | 104961 | +0,16 % | 1 | 53 | 10 508 474 | 100 | 47 862 216 | 456 |
Eu-3.25 | 20.03.2025 | 107599 | 107599 | 107599 | 107599 | 107599 | - | 1 | 1 | 107 599 | 1 | 6 886 336 | 64 |
Eu-6.24 | 20.06.2024 | 100263 | 100149 | 100659 | 99903 | 100163 | +0,11 % | 3 | 22 100 | 7 407 084 653 | 73 876 | 188 636 049 578 | 1 882 802 |
Eu-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 1 758 688 | 16 |
Eu-9.24 | 19.09.2024 | 101964 | 101644 | 102235 | 101592 | 101882 | +0,24 % | 3 | 3 705 | 1 462 249 267 | 14 340 | 14 273 718 420 | 140 062 |
Eu-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.24 | 21.06.2024 | 12355 | 12366 | 12410 | 12303 | 12386 | -0,08 % | 1 | 161 | 8 203 826 | 664 | 111 487 528 | 9 004 |
FEES-9.24 | 20.09.2024 | 12900 | 12900 | 12900 | 12900 | 12900 | - | 1 | 1 | 12 900 | 1 | 2 605 800 | 202 |
FLOT-12.24 | 20.12.2024 | 14100 | 14099 | 14100 | 14099 | 14100 | - | 1 | 2 | 28 199 | 2 | 1 804 800 | 128 |
FLOT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-6.24 | 21.06.2024 | 13819 | 13817 | 14060 | 13665 | 13867 | +0,22 % | 5 | 483 | 17 605 148 | 1 274 | 278 088 818 | 20 054 |
FLOT-9.24 | 20.09.2024 | 13305 | 13205 | 13463 | 13184 | 13274 | -0,14 % | 1 | 23 | 412 459 | 31 | 18 557 052 | 1 398 |
FNI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 462 840 | 42 |
FNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
GAZR-12.24 | 20.12.2024 | 17258 | 17330 | 17330 | 17235 | 17239 | -0,56 % | 1 | 8 | 138 061 | 8 | 47 176 848 | 2 736 |
GAZR-12.25 | 19.12.2025 | 20000 | 20000 | 20000 | 20000 | 20000 | - | 1 | 1 | 20 000 | 1 | 5 560 000 | 278 |
GAZR-3.25 | 21.03.2025 | 18295 | 18294 | 18300 | 18294 | 18295 | -0,08 % | 6 | 4 | 201 247 | 11 | 15 697 110 | 858 |
GAZR-3.26 | 20.03.2026 | 20953 | 21060 | 21896 | 20302 | 20592 | - | 1 | 13 | 398 106 | 19 | 2 388 672 | 116 |
GAZR-6.24 | 21.06.2024 | 16785 | 16787 | 16879 | 16726 | 16763 | -0,14 % | 1 | 17 775 | 1 025 323 287 | 61 086 | 8 062 881 840 | 480 792 |
GAZR-6.25 | 20.06.2025 | 18978 | 19039 | 19039 | 18926 | 18962 | - | 1 | 4 | 94 892 | 5 | 3 868 248 | 204 |
GAZR-6.26 | 19.06.2026 | 21850 | 21850 | 21850 | 21850 | 21850 | -1,74 % | 1 | 1 | 21 850 | 1 | 3 845 600 | 176 |
GAZR-9.24 | 20.09.2024 | 16327 | 16422 | 16432 | 16253 | 16338 | -0,61 % | 2 | 685 | 20 654 359 | 1 265 | 416 961 584 | 25 496 |
GAZR-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 5 199 200 | 268 |
GBPU-6.24 | 20.06.2024 | 1,25 | 1,2432 | 1,2488 | 1,2432 | 1,2488 | +0,45 % | 10 | 2 | 1 262 302,35 | 11 | 9 647 964,48 | 84 |
GBPU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 229 676,66 | 2 |
GL-12.24 | 19.12.2024 | 7551,4 | 7647,2 | 7650,0 | 7522,2 | 7542,0 | +0,28 % | 1 | 64 | 694 731,3 | 92 | 39 716 172 | 5 266 |
GL-3.25 | 20.03.2025 | 7781,3 | 7782,0 | 7782,0 | 7780,1 | 7780,1 | 0 % | 1 | 3 | 31 125,1 | 4 | 3 641 086,8 | 468 |
GL-6.24 | 20.06.2024 | 7012,5 | 7020,7 | 7061,9 | 6968,8 | 7018,0 | -0,04 % | 3 | 2 133 | 122 655 269,8 | 17 491 | 1 789 098 740 | 254 930 |
GL-9.24 | 19.09.2024 | 7241 | 7247,2 | 7287,0 | 7200,0 | 7242,5 | -0,19 % | 1 | 364 | 4 207 022,4 | 581 | 59 185 710 | 8 172 |
GLDRUBF | 01.01.2100 | 6838,6 | 6845,1 | 6879,6 | 6810,0 | 6838,2 | -0,12 % | 3 | 3 420 | 180 313 669,4 | 26 367 | 3 959 949 721,6 | 579 584 |
GMKN-12.24 | 20.12.2024 | 1714 | 1702,0 | 1725,0 | 1702,0 | 1725,0 | - | 1 | 7 | 11 997 | 7 | 2 296 368 | 1 332 |
GMKN-9.24 | 20.09.2024 | 1648 | 1650,0 | 1669,0 | 1621,0 | 1653,0 | -0,36 % | 2 | 5 463 | 29 298 280 | 17 779 | 487 508 372 | 294 034 |
GOLD-12.24 | 20.12.2024 | 2416,4 | 2415,0 | 2425,0 | 2406,0 | 2418,0 | -0,12 % | 2 | 111 | 32 210 212,26 | 145 | 384 394 928 | 1 730 |
GOLD-3.25 | 21.03.2025 | 2450,5 | 2446,1 | 2469,0 | 2443,0 | 2450,7 | +0,5 % | 1 | 13 | 2 928 561,34 | 13 | 154 665 427,2 | 688 |
GOLD-6.24 | 21.06.2024 | 2358 | 2357,8 | 2373,3 | 2340,0 | 2359,8 | -0,03 % | 1 | 53 205 | 46 963 074 753,22 | 216 646 | 98 065 182 094,88 | 452 144 |
GOLD-9.24 | 20.09.2024 | 2387,5 | 2387,2 | 2402,5 | 2371,0 | 2387,6 | -0,09 % | 1 | 2 404 | 841 490 486 | 3 834 | 11 301 584 896,3 | 51 490 |
HANG-12.24 | 20.12.2024 | 19496 | 19572 | 19847 | 19355 | 19400 | -2,02 % | 21 | 10 | 199 988,16 | 87 | 4 423 928,3 | 1 934 |
HANG-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 203 142,72 | 88 |
HANG-6.24 | 21.06.2024 | 17665 | 17579 | 17770 | 17551 | 17699 | +0,74 % | 28 | 1 407 | 66 126 537,12 | 31 748 | 1 156 846 858,44 | 554 372 |
HANG-9.24 | 20.09.2024 | 18387 | 18346 | 18543 | 18237 | 18390 | +0,48 % | 1 | 162 | 2 120 302,83 | 978 | 37 915 942,96 | 17 486 |
HKD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 76 140 | 6 |
HKD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 52 360 | 4 |
HKD-6.24 | 20.06.2024 | 11,74 | 11,788 | 11,889 | 11,683 | 11,738 | -0,49 % | 48 | 617 | 20 562 737 | 1 752 | 76 226 572 | 6 494 |
HKD-9.24 | 19.09.2024 | 12,24 | 12,211 | 12,268 | 12,211 | 12,268 | +0,5 % | 2 | 6 | 171 412 | 14 | 5 020 450 | 410 |
HOME-12.24 | 18.12.2024 | - | - | - | - | - | - | - | - | - | - | 446 740 | 14 |
HOME-6.24 | 19.06.2024 | 30594 | 30370 | 30690 | 30370 | 30510 | +0,46 % | 1 | 10 | 305 940 | 10 | 34 004 520 | 1 108 |
HOME-9.24 | 18.09.2024 | 31107 | 31200 | 31200 | 30950 | 30950 | -0,19 % | 1 | 3 | 93 320 | 3 | 4 377 800 | 140 |
HYDR-6.24 | 21.06.2024 | 7414 | 7435,0 | 7475,0 | 7366,0 | 7391,0 | -0,9 % | 7 | 376 | 9 438 092 | 1 273 | 138 242 130 | 18 694 |
HYDR-9.24 | 20.09.2024 | 7308 | 7301,0 | 7356,0 | 7300,0 | 7300,0 | -1,04 % | 2 | 13 | 263 073 | 36 | 4 292 400 | 588 |
IMOEXF | 01.01.2100 | 3437,3 | 3433,0 | 3450,0 | 3428,5 | 3449,0 | +0,55 % | 1 | 2 865 | 372 157 855 | 10 827 | 2 437 073 680 | 70 804 |
INR-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-6.24 | 20.06.2024 | 1,12 | 1,1219 | 1,1219 | 1,1205 | 1,1205 | -0,4 % | 100 | 2 | 2 242 400 | 200 | 5 042 250 | 450 |
INR-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 274 032 | 24 |
IRAO-6.24 | 21.06.2024 | 40549 | 40220 | 40887 | 40220 | 40552 | +1,13 % | 1 | 168 | 11 759 230 | 290 | 137 204 280 | 3 384 |
IRAO-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 514 060 | 60 |
ISKJ-6.24 | 21.06.2024 | 1151 | 1152,0 | 1169,0 | 1147,0 | 1151,0 | -0,26 % | 10 | 40 | 154 256 | 134 | 8 664 728 | 7 528 |
ISKJ-9.24 | 20.09.2024 | 1206 | 1192,0 | 1220,0 | 1192,0 | 1220,0 | - | 5 | 2 | 12 060 | 10 | 178 192 | 148 |
KMAZ-12.24 | 20.12.2024 | 2062 | 2062,0 | 2062,0 | 2062,0 | 2062,0 | -1,76 % | 1 | 1 | 2 062 | 1 | 1 212 456 | 588 |
KMAZ-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 478 894 | 226 |
KMAZ-6.24 | 21.06.2024 | 1902 | 1890,0 | 1930,0 | 1874,0 | 1892,0 | +0,85 % | 10 | 152 | 2 264 831 | 1 191 | 12 748 296 | 6 738 |
KMAZ-9.24 | 20.09.2024 | 1986 | 1973,0 | 2005,0 | 1957,0 | 1980,0 | +1,02 % | 1 | 30 | 131 054 | 66 | 2 209 680 | 1 116 |
KZT-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.24 | 20.06.2024 | 20,77 | 20,800 | 20,800 | 20,700 | 20,700 | -0,96 % | 1 | 4 | 145 400 | 7 | 2 777 392 | 136 |
KZT-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 893 200 | 44 |
LKOH-12.24 | 20.12.2024 | 78016 | 78949 | 78949 | 77103 | 78006 | -1,23 % | 1 | 4 | 312 064 | 4 | 11 076 852 | 142 |
LKOH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 318 132 | 4 |
LKOH-6.24 | 21.06.2024 | 75789 | 75850 | 75953 | 75657 | 75923 | +0,12 % | 1 | 1 634 | 279 878 894 | 3 693 | 2 658 414 330 | 35 046 |
LKOH-9.24 | 20.09.2024 | 78743 | 78755 | 78841 | 78676 | 78841 | +0,05 % | 1 | 21 | 2 283 543 | 29 | 56 545 372 | 718 |
MAGN-6.24 | 21.06.2024 | 56015 | 56471 | 56711 | 55479 | 56003 | -0,94 % | 4 | 981 | 119 536 813 | 2 134 | 658 784 000 | 11 764 |
MAGN-9.24 | 20.09.2024 | 56313 | 57595 | 58054 | 55063 | 55987 | -1,75 % | 1 | 43 | 3 491 402 | 62 | 9 853 712 | 176 |
MGNT-12.24 | 20.12.2024 | 7988 | 7988,0 | 7988,0 | 7987,0 | 7987,0 | - | 1 | 2 | 15 975 | 2 | 1 680 000 | 210 |
MGNT-6.24 | 21.06.2024 | 8139 | 8135,0 | 8169,0 | 8101,0 | 8140,0 | +0,23 % | 1 | 1 323 | 41 949 616 | 5 154 | 368 271 010 | 45 170 |
MGNT-9.24 | 20.09.2024 | 7935 | 7913,0 | 7968,0 | 7913,0 | 7917,0 | +0,1 % | 1 | 19 | 253 914 | 32 | 35 655 978 | 4 506 |
MIX-12.24 | 19.12.2024 | 350990 | 350950 | 352000 | 350500 | 352000 | +0,17 % | 1 | 5 | 1 754 950 | 5 | 46 464 000 | 132 |
MIX-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 413 000 | 4 |
MIX-6.24 | 20.06.2024 | 342775 | 343375 | 344375 | 341000 | 344100 | +0,18 % | 1 | 18 678 | 9 671 398 150 | 28 215 | 69 028 524 600 | 200 606 |
MIX-9.24 | 19.09.2024 | 345242 | 345925 | 346900 | 343750 | 346375 | +0,06 % | 1 | 89 | 33 840 975 | 98 | 534 187 350 | 1 542 |
MMI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 507 500 | 58 |
MMI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
MOEX-6.24 | 21.06.2024 | 21769 | 21613 | 22379 | 21498 | 21877 | +1,56 % | 1 | 5 404 | 271 725 044 | 12 510 | 740 674 020 | 33 830 |
MOEX-9.24 | 20.09.2024 | 22834 | 22480 | 23147 | 22386 | 22745 | +1,33 % | 1 | 180 | 7 533 162 | 331 | 71 237 340 | 3 132 |
MTLR-6.24 | 21.06.2024 | 27550 | 27855 | 27989 | 27310 | 27378 | -1,75 % | 2 | 563 | 43 033 322 | 1 562 | 211 699 392 | 7 724 |
MTLR-9.24 | 20.09.2024 | 28215 | 28401 | 28479 | 28000 | 28114 | -1,32 % | 1 | 16 | 536 094 | 19 | 5 282 424 | 188 |
MTSI-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 786 400 | 58 |
MTSI-6.24 | 21.06.2024 | 31734 | 31595 | 32014 | 31586 | 31701 | +0,06 % | 1 | 921 | 64 229 466 | 2 024 | 503 126 610 | 15 870 |
MTSI-9.24 | 20.09.2024 | 30173 | 30100 | 30344 | 30100 | 30260 | +0,53 % | 1 | 26 | 844 833 | 28 | 22 172 672 | 734 |
MVID-12.24 | 20.12.2024 | 2272 | 2329,0 | 2445,0 | 2174,0 | 2174,0 | -5,97 % | 1 | 44 | 427 140 | 188 | 515 280 | 228 |
MVID-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 163 368 | 72 |
MVID-6.24 | 21.06.2024 | 2043 | 2055,0 | 2081,0 | 2022,0 | 2036,0 | -0,92 % | 1 | 195 | 2 119 078 | 1 037 | 21 903 288 | 10 758 |
MVID-9.24 | 20.09.2024 | 2142 | 2157,0 | 2160,0 | 2121,0 | 2121,0 | -1,76 % | 5 | 23 | 156 382 | 73 | 1 832 544 | 864 |
MXI-12.24 | 19.12.2024 | 3528,88 | 3528,9 | 3528,9 | 3528,9 | 3528,9 | +0,41 % | 1 | 2 | 70 577,5 | 2 | 26 325 594 | 746 |
MXI-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 3 185 741 | 86 |
MXI-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 474 906 | 12 |
MXI-12.27 | 16.12.2027 | 4180 | 4180,0 | 4180,0 | 4180,0 | 4180,0 | - | 1 | 1 | 41 800 | 1 | 585 200 | 14 |
MXI-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 9 091 072 | 256 |
MXI-3.26 | 19.03.2026 | 3717,69 | 3800,0 | 3948,7 | 3409,1 | 3854,2 | +0,76 % | 2 | 59 | 2 230 616 | 60 | 3 310 032 | 88 |
MXI-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-6.24 | 20.06.2024 | 3427,03 | 3432,6 | 3443,3 | 3410,7 | 3440,9 | +0,22 % | 2 | 13 632 | 1 465 328 297,5 | 42 758 | 2 863 084 814 | 83 228 |
MXI-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 5 152 470 | 142 |
MXI-6.26 | 18.06.2026 | 3959,5 | 3959,5 | 3959,5 | 3959,5 | 3959,5 | +1,53 % | 2 | 1 | 79 190 | 2 | 2 692 460 | 68 |
MXI-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-9.24 | 19.09.2024 | 3450,54 | 3456,4 | 3465,1 | 3436,9 | 3463,0 | +0,17 % | 1 | 178 | 7 556 673 | 219 | 141 852 672 | 4 096 |
MXI-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 6 433 416 | 176 |
MXI-9.26 | 17.09.2026 | - | - | - | - | - | - | - | - | - | - | 1 975 000 | 50 |
NASD-12.24 | 20.12.2024 | 18159 | 18328 | 18340 | 18011 | 18126 | -1,15 % | 1 | 146 | 10 116 287,6 | 606 | 156 701 014,92 | 9 404 |
NASD-3.25 | 21.03.2025 | 18366 | 18486 | 18511 | 18195 | 18195 | -2,23 % | 1 | 28 | 793 525,04 | 47 | 34 122 386,4 | 2 040 |
NASD-6.24 | 21.06.2024 | 17583 | 17715 | 17774 | 17453 | 17486 | -1,29 % | 1 | 10 444 | 1 784 108 317,69 | 110 376 | 14 028 756 552,72 | 871 268 |
NASD-9.24 | 20.09.2024 | 17853 | 17962 | 18028 | 17693 | 17752 | -1,1 % | 1 | 1 274 | 64 420 934,28 | 3 925 | 836 836 560,96 | 51 218 |
NG-10.24 | 29.10.2024 | 2,85 | 2,7710 | 2,8900 | 2,7710 | 2,8880 | +4,37 % | 1 | 34 | 3 067 623,19 | 117 | 13 265 425 | 500 |
NG-4.24 | 26.04.2024 | 1,65 | 1,7180 | 1,7210 | 1,6050 | 1,6420 | -4,26 % | 1 | 136 742 | 34 764 999 062,27 | 2 289 250 | 15 517 568 067,6 | 1 027 380 |
NG-5.24 | 29.05.2024 | 1,98 | 2,0180 | 2,0290 | 1,9440 | 1,9860 | -1,73 % | 60 | 100 366 | 20 763 664 072,92 | 1 139 207 | 11 312 411 859,78 | 619 302 |
NG-6.24 | 26.06.2024 | 2,33 | 2,3560 | 2,3670 | 2,3000 | 2,3380 | -0,85 % | 2 | 10 160 | 593 991 986,22 | 27 743 | 1 227 730 000,64 | 57 122 |
NG-7.24 | 29.07.2024 | 2,46 | 2,4750 | 2,4760 | 2,4330 | 2,4620 | -0,81 % | 2 | 869 | 33 003 812,39 | 1 461 | 126 337 629,28 | 5 582 |
NG-8.24 | 28.08.2024 | 2,5 | 2,5170 | 2,5240 | 2,4820 | 2,4980 | -0,76 % | 1 | 384 | 13 908 381,94 | 604 | 85 000 766 | 3 700 |
NG-9.24 | 26.09.2024 | 2,61 | 2,6220 | 2,6500 | 2,5800 | 2,6160 | -0,91 % | 1 | 151 | 5 886 898,78 | 245 | 39 151 381,28 | 1 628 |
NIKK-12.24 | 20.12.2024 | 38892 | 38650 | 39133 | 38650 | 39133 | +1,64 % | 1 | 2 | 4 610,97 | 2 | 879 836,8 | 380 |
NIKK-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 327 225,6 | 138 |
NIKK-6.24 | 21.06.2024 | 38710 | 39024 | 39360 | 38226 | 38340 | -2,07 % | 25 | 37 | 282 255,11 | 123 | 43 693 398 | 19 208 |
NIKK-9.24 | 20.09.2024 | 38369 | 38755 | 38755 | 38296 | 38296 | -1,6 % | 3 | 9 | 125 099,2 | 55 | 1 116 933,48 | 492 |
NLMK-12.24 | 20.12.2024 | 22862 | 23200 | 23748 | 20702 | 20702 | -8,27 % | 1 | 10 | 274 339 | 12 | 2 900 096 | 128 |
NLMK-6.24 | 21.06.2024 | 21242 | 21151 | 21350 | 21054 | 21348 | +0,94 % | 1 | 634 | 28 825 595 | 1 357 | 362 941 694 | 17 002 |
NLMK-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 17 267 820 | 790 |
NOTK-6.24 | 21.06.2024 | 127652 | 128572 | 128750 | 127000 | 127707 | -0,62 % | 1 | 515 | 89 228 644 | 699 | 735 396 928 | 5 768 |
NOTK-9.24 | 20.09.2024 | 132294 | 133037 | 133175 | 131118 | 132279 | -0,68 % | 1 | 9 | 1 190 650 | 9 | 15 079 806 | 114 |
Nl-5.24 | 14.05.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-7.24 | 16.07.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-6.24 | 20.06.2024 | 9463 | 9463,0 | 9463,0 | 9463,0 | 9463,0 | +0,1 % | 1 | 1 | 9 463 | 1 | 1 512 480 | 160 |
OGI-9.24 | 19.09.2024 | 9903 | 9905,0 | 9906,0 | 9900,0 | 9900,0 | -1,94 % | 2 | 5 | 59 419 | 6 | 1 069 200 | 108 |
OZON-6.24 | 21.06.2024 | 41397 | 40609 | 42100 | 40553 | 41913 | +2,73 % | 10 | 896 | 100 800 811 | 2 435 | 456 108 224 | 10 868 |
PHOR-6.24 | 21.06.2024 | 6794 | 6824,0 | 6839,0 | 6757,0 | 6780,0 | -0,64 % | 1 | 288 | 7 317 089 | 1 077 | 68 240 484 | 10 062 |
PHOR-9.24 | 20.09.2024 | 6978 | 6957,0 | 6999,0 | 6957,0 | 6999,0 | -0,1 % | 1 | 2 | 13 956 | 2 | 2 155 692 | 308 |
PIKK-6.24 | 21.06.2024 | 8729 | 8722,0 | 8892,0 | 8646,0 | 8787,0 | +0,76 % | 29 | 672 | 21 395 201 | 2 451 | 185 298 776 | 21 148 |
PIKK-9.24 | 20.09.2024 | 9058 | 9057,0 | 9058,0 | 9057,0 | 9058,0 | +0,71 % | 1 | 2 | 18 115 | 2 | 5 380 452 | 594 |
PLD-12.24 | 20.12.2024 | 1133,2 | 1144,0 | 1144,0 | 1117,3 | 1118,0 | -2,44 % | 1 | 12 | 1 458 446,47 | 14 | 12 744 439,76 | 124 |
PLD-6.24 | 21.06.2024 | 1031,01 | 1044,9 | 1049,2 | 1013,0 | 1022,6 | -2,2 % | 1 | 3 191 | 447 670 957,21 | 4 723 | 2 412 052 684,8 | 25 696 |
PLD-9.24 | 20.09.2024 | 1070,21 | 1088,4 | 1091,4 | 1056,0 | 1065,3 | -1,94 % | 1 | 156 | 18 134 768,25 | 184 | 150 351 713,28 | 1 536 |
PLT-12.24 | 20.12.2024 | 1021,5 | 1022,1 | 1022,1 | 1021,4 | 1021,4 | -2,39 % | 1 | 5 | 469 548,3 | 5 | 12 206 582,7 | 130 |
PLT-6.24 | 21.06.2024 | 928,9 | 929,00 | 934,20 | 921,60 | 930,50 | +0,15 % | 1 | 2 338 | 406 451 172,95 | 4 760 | 2 592 323 676,18 | 30 302 |
PLT-9.24 | 20.09.2024 | 961,7 | 961,50 | 965,80 | 956,60 | 965,30 | +0,36 % | 1 | 124 | 13 792 348,33 | 156 | 147 099 683,28 | 1 658 |
PLZL-6.24 | 21.06.2024 | 136048 | 135583 | 137987 | 133860 | 137122 | +1,13 % | 1 | 699 | 143 394 420 | 1 054 | 614 253 618 | 4 482 |
PLZL-9.24 | 20.09.2024 | 138303 | 136807 | 139996 | 136401 | 139996 | +1,45 % | 1 | 29 | 5 255 497 | 38 | 49 936 704 | 358 |
POLY-6.24 | 21.06.2024 | 3270 | 3266,0 | 3295,0 | 3241,0 | 3241,0 | -1,16 % | 1 | 574 | 8 794 076 | 2 689 | 66 681 930 | 20 486 |
POLY-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 3 202 950 | 978 |
POSI-6.24 | 21.06.2024 | 2941 | 2878,0 | 2990,0 | 2852,0 | 2988,0 | +3,21 % | 3 | 846 | 23 611 099 | 8 028 | 237 210 094 | 79 574 |
POSI-9.24 | 20.09.2024 | 3116 | 3046,0 | 3178,0 | 3008,0 | 3178,0 | +4,88 % | 5 | 16 | 261 718 | 84 | 6 404 572 | 2 062 |
R2000-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
R2000-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 554 702,68 | 28 |
R2000-6.24 | 21.06.2024 | 199,4 | 198,90 | 201,60 | 196,20 | 197,80 | -1,1 % | 1 | 81 | 2 365 051,91 | 129 | 17 611 397,6 | 970 |
R2000-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
RGBI-6.24 | 03.06.2024 | 11560 | 11559 | 11580 | 11530 | 11535 | -0,09 % | 1 | 56 | 4 739 648 | 410 | 383 377 260 | 33 236 |
RGBI-9.24 | 02.09.2024 | 11762 | 11760 | 11950 | 11725 | 11800 | +0,34 % | 1 | 60 | 4 304 806 | 366 | 70 534 422 | 5 978 |
ROSN-12.24 | 20.12.2024 | 62600 | 62600 | 62600 | 62600 | 62600 | +0,68 % | 1 | 1 | 62 600 | 1 | 9 765 600 | 156 |
ROSN-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 939 680 | 14 |
ROSN-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 327 414 | 22 |
ROSN-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 775 116 | 12 |
ROSN-6.24 | 21.06.2024 | 59379 | 59088 | 59689 | 58642 | 59572 | +0,82 % | 1 | 2 803 | 252 419 234 | 4 251 | 2 284 001 092 | 38 404 |
ROSN-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 367 392 | 6 |
ROSN-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 1 793 584 | 26 |
ROSN-9.24 | 20.09.2024 | 59270 | 59267 | 59620 | 58926 | 59620 | +0,19 % | 1 | 14 | 829 784 | 14 | 26 948 240 | 452 |
ROSN-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 1 563 552 | 24 |
RTKM-6.24 | 21.06.2024 | 9978 | 9867,0 | 10092 | 9735,0 | 10087 | +2,41 % | 1 | 3 632 | 121 937 698 | 12 221 | 654 571 848 | 65 028 |
RTKM-9.24 | 20.09.2024 | 9732 | 9710,0 | 9869,0 | 9710,0 | 9761,0 | +0,32 % | 1 | 6 | 97 317 | 10 | 6 386 250 | 650 |
RTS-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 34 528 058,16 | 164 |
RTS-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 5 482 565,14 | 26 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 412 616,36 | 2 |
RTS-6.24 | 20.06.2024 | 114757 | 114920 | 115380 | 114080 | 115250 | +0,22 % | 1 | 35 154 | 13 539 065 064,97 | 64 169 | 28 284 234 666,36 | 133 446 |
RTS-6.25 | 19.06.2025 | 112466 | 114300 | 114300 | 111580 | 112320 | - | 1 | 8 | 1 654 234,58 | 8 | 22 303 126,44 | 108 |
RTS-9.24 | 19.09.2024 | 113416 | 113750 | 114000 | 112780 | 113930 | +0,17 % | 1 | 105 | 23 145 954,35 | 111 | 546 718 161,6 | 2 610 |
RTS-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 844 280,52 | 4 |
RTSM-12.24 | 19.12.2024 | 1149 | 1141,5 | 1156,5 | 1141,5 | 1156,5 | - | 1 | 2 | 42 250,79 | 2 | 1 828 642,94 | 86 |
RTSM-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 693 957,44 | 32 |
RTSM-6.24 | 20.06.2024 | 1147,8 | 1150,0 | 1154,0 | 1141,0 | 1152,5 | +0,22 % | 6 | 2 078 | 235 692 946,09 | 11 169 | 450 011 098,32 | 21 228 |
RTSM-9.24 | 19.09.2024 | 1135 | 1138,5 | 1139,5 | 1129,5 | 1139,5 | +0,4 % | 1 | 29 | 709 548,63 | 34 | 7 626 065,72 | 364 |
RUAL-6.24 | 21.06.2024 | 4363 | 4316,0 | 4426,0 | 4292,0 | 4425,0 | +2,19 % | 2 | 1 316 | 54 275 756 | 12 439 | 171 240 190 | 38 786 |
RUAL-9.24 | 20.09.2024 | 4510 | 4412,0 | 4575,0 | 4360,0 | 4545,0 | +4,05 % | 1 | 43 | 1 114 062 | 247 | 11 653 380 | 2 564 |
RVI-5.24 | 16.05.2024 | 22,62 | 22,700 | 22,800 | 22,250 | 22,800 | -0,65 % | 1 | 14 | 332 646,92 | 80 | 2 909 241,06 | 694 |
RVI-6.24 | 20.06.2024 | 23,33 | 24,150 | 24,150 | 22,700 | 23,050 | -4,56 % | 1 | 7 | 30 024,18 | 7 | 305 132,4 | 72 |
SBPR-6.24 | 21.06.2024 | 31694 | 31664 | 31769 | 31590 | 31754 | +0,34 % | 1 | 1 385 | 83 513 251 | 2 635 | 571 009 984 | 17 984 |
SBPR-9.24 | 20.09.2024 | 30094 | 30138 | 30156 | 30046 | 30118 | +0,03 % | 1 | 9 | 270 848 | 9 | 28 652 000 | 950 |
SBRF-12.24 | 20.12.2024 | 31504 | 31388 | 31619 | 31201 | 31500 | +0,35 % | 10 | 32 | 2 457 332 | 78 | 172 305 000 | 5 470 |
SBRF-3.25 | 21.03.2025 | 33095 | 33250 | 33330 | 32893 | 33000 | -0,81 % | 10 | 19 | 1 588 537 | 48 | 89 694 000 | 2 718 |
SBRF-6.24 | 21.06.2024 | 31645 | 31659 | 31745 | 31540 | 31672 | +0,04 % | 4 | 26 569 | 3 317 589 561 | 104 838 | 17 845 708 428 | 563 436 |
SBRF-9.24 | 20.09.2024 | 30086 | 30035 | 30144 | 29932 | 30105 | +0,23 % | 5 | 1 490 | 166 645 881 | 5 539 | 3 772 879 020 | 125 324 |
SGZH-12.24 | 20.12.2024 | 3901 | 3908,0 | 4000,0 | 3827,0 | 3865,0 | -1,53 % | 1 | 19 | 124 835 | 32 | 1 870 660 | 484 |
SGZH-3.25 | 21.03.2025 | 4238 | 4299,0 | 4299,0 | 4117,0 | 4299,0 | - | 1 | 3 | 12 715 | 3 | 300 930 | 70 |
SGZH-6.24 | 21.06.2024 | 3804 | 3901,0 | 3919,0 | 3750,0 | 3768,0 | -2,84 % | 5 | 716 | 26 177 968 | 6 881 | 129 415 634 | 34 246 |
SGZH-9.24 | 20.09.2024 | 3848 | 3905,0 | 3905,0 | 3820,0 | 3831,0 | -2,37 % | 1 | 37 | 307 866 | 80 | 5 295 824 | 1 382 |
SIBN-6.24 | 21.06.2024 | 7722 | 7719,0 | 7760,0 | 7703,0 | 7715,0 | -0,14 % | 5 | 195 | 4 432 161 | 574 | 315 744 090 | 40 926 |
SIBN-9.24 | 20.09.2024 | 7776 | 7774,0 | 7780,0 | 7773,0 | 7780,0 | -0,38 % | 1 | 3 | 23 327 | 3 | 12 448 000 | 1 600 |
SILV-12.24 | 20.12.2024 | 29,06 | 29,160 | 29,230 | 28,930 | 29,100 | -0,1 % | 1 | 84 | 4 087 038,42 | 153 | 81 485 008,08 | 3 046 |
SILV-3.25 | 21.03.2025 | 29,98 | 29,990 | 30,180 | 29,750 | 29,950 | -0,07 % | 1 | 20 | 688 928,86 | 25 | 35 945 939,14 | 1 306 |
SILV-6.24 | 21.06.2024 | 27,7 | 27,670 | 27,910 | 27,490 | 27,640 | -0,22 % | 1 | 26 299 | 5 619 641 780,89 | 220 713 | 11 978 863 469,16 | 471 436 |
SILV-9.24 | 20.09.2024 | 28,25 | 28,200 | 28,450 | 28,030 | 28,190 | -0,25 % | 1 | 2 974 | 259 971 815,12 | 10 009 | 1 193 207 262,6 | 45 978 |
SMLT-6.24 | 21.06.2024 | 3871 | 3888,0 | 3916,0 | 3847,0 | 3876,0 | -0,77 % | 2 | 829 | 26 681 376 | 6 893 | 381 036 768 | 98 612 |
SMLT-9.24 | 20.09.2024 | 4049 | 4079,0 | 4080,0 | 4030,0 | 4030,0 | -0,62 % | 2 | 11 | 89 080 | 22 | 13 669 760 | 3 392 |
SNGP-6.24 | 21.06.2024 | 67677 | 68220 | 68451 | 66450 | 67744 | -0,7 % | 1 | 1 316 | 178 532 580 | 2 638 | 2 930 337 872 | 43 288 |
SNGP-9.24 | 20.09.2024 | 59732 | 60001 | 60151 | 58910 | 59411 | -1,08 % | 1 | 19 | 1 433 567 | 24 | 64 520 346 | 1 086 |
SNGR-6.24 | 21.06.2024 | 34087 | 33905 | 34584 | 33757 | 34000 | +0,18 % | 2 | 2 068 | 185 230 151 | 5 434 | 833 259 602 | 24 458 |
SNGR-9.24 | 20.09.2024 | 34807 | 34800 | 34997 | 34716 | 34880 | +0,37 % | 1 | 17 | 730 957 | 21 | 25 183 360 | 722 |
SOFL-6.24 | 21.06.2024 | 1664 | 1663,0 | 1673,0 | 1663,0 | 1670,0 | +1,09 % | 1 | 10 | 171 442 | 103 | 10 981 920 | 6 576 |
SOFL-9.24 | 20.09.2024 | 1724 | 1720,0 | 1735,0 | 1720,0 | 1735,0 | -1,92 % | 1 | 5 | 24 131 | 14 | 496 210 | 286 |
SPBE-6.24 | 21.06.2024 | 1063 | 1074,0 | 1089,0 | 1001,0 | 1011,0 | +0,5 % | 1 | 13 | 28 688 | 27 | 638 952 | 632 |
SPBE-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SPYF-12.24 | 20.12.2024 | 516,69 | 520,61 | 521,44 | 512,36 | 514,66 | -1,35 % | 1 | 124 | 11 352 308,93 | 239 | 412 188 155,28 | 8 712 |
SPYF-3.25 | 21.03.2025 | 517,42 | 518,59 | 518,59 | 515,93 | 518,07 | -0,56 % | 1 | 11 | 570 792,46 | 12 | 31 909 540,6 | 670 |
SPYF-6.24 | 21.06.2024 | 508,72 | 510,86 | 512,71 | 505,80 | 507,14 | -0,63 % | 5 | 16 507 | 3 237 871 138,6 | 69 235 | 34 855 383 597,1 | 747 494 |
SPYF-9.24 | 20.09.2024 | 514,23 | 516,06 | 518,20 | 511,15 | 512,81 | -0,62 % | 1 | 1 030 | 99 748 454,17 | 2 110 | 1 457 705 360,02 | 30 926 |
STOX-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 610 557,36 | 326 |
STOX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 631 301,88 | 132 |
STOX-6.24 | 21.06.2024 | 4993,1 | 5060,7 | 5060,7 | 4939,0 | 4984,6 | -1,59 % | 1 | 65 | 1 762 673,57 | 358 | 64 980 398,2 | 13 220 |
STOX-9.24 | 20.09.2024 | 5049,9 | 5049,9 | 5049,9 | 5049,9 | 5049,9 | - | 3 | 1 | 14 939,13 | 3 | 2 331 849,92 | 472 |
SUGAR-10.24 | 15.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-5.24 | 15.05.2024 | 61070 | 60990 | 61270 | 60980 | 60980 | - | 8 | 4 | 79 391 | 13 | 4 561 304 | 748 |
SUGAR-6.24 | 14.06.2024 | - | - | - | - | - | - | - | - | - | - | 36 960 | 6 |
SUGAR-7.24 | 15.07.2024 | 61727 | 61700 | 62530 | 61670 | 61670 | - | 1 | 5 | 98 763 | 16 | 530 362 | 86 |
SUGAR-8.24 | 15.08.2024 | - | - | - | - | - | - | - | - | - | - | 187 620 | 30 |
SUGAR-9.24 | 13.09.2024 | 62420 | 63000 | 63000 | 62290 | 62290 | - | 2 | 4 | 37 452 | 6 | 647 920 | 104 |
SUGR-5.24 | 02.05.2024 | 39,97 | 40,520 | 40,520 | 39,820 | 40,130 | -1,74 % | 1 | 8 | 406 074,88 | 10 | 12 720 888,96 | 312 |
SUGR-7.24 | 01.07.2024 | 40,01 | 40,150 | 40,150 | 39,950 | 40,000 | -1,36 % | 1 | 4 | 203 250,8 | 5 | 5 120 640 | 126 |
SVCB-6.24 | 21.06.2024 | 1948 | 1951,0 | 1951,0 | 1942,0 | 1946,0 | +0,41 % | 8 | 13 | 38 966 | 20 | 9 161 768 | 4 708 |
SVCB-9.24 | 20.09.2024 | 2057 | 2039,0 | 2129,0 | 2039,0 | 2049,0 | +0,54 % | 1 | 23 | 220 107 | 107 | 7 487 046 | 3 654 |
Si-12.24 | 19.12.2024 | 97490 | 97582 | 97876 | 97235 | 97310 | -0,31 % | 1 | 541 | 81 501 815 | 836 | 5 055 449 120 | 51 952 |
Si-12.25 | 18.12.2025 | 106421 | 106516 | 106516 | 106264 | 106389 | -0,1 % | 1 | 4 | 425 685 | 4 | 10 000 566 | 94 |
Si-3.25 | 20.03.2025 | 98419 | 98851 | 99397 | 97999 | 98228 | -0,68 % | 1 | 423 | 180 795 318 | 1 837 | 2 310 519 016 | 23 522 |
Si-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 1 732 816 | 16 |
Si-6.24 | 20.06.2024 | 93802 | 93765 | 94045 | 93560 | 93700 | -0,08 % | 25 | 145 335 | 59 157 357 149 | 630 665 | 617 437 587 976 | 6 590 078 |
Si-6.25 | 19.06.2025 | 101115 | 101272 | 101396 | 100908 | 100908 | -0,39 % | 1 | 25 | 4 246 824 | 42 | 70 030 152 | 694 |
Si-9.24 | 19.09.2024 | 95936 | 95914 | 96166 | 95700 | 95871 | -0,06 % | 1 | 5 687 | 1 128 700 229 | 11 765 | 21 545 889 792 | 224 736 |
Si-9.25 | 18.09.2025 | 103969 | 104103 | 104103 | 103563 | 103563 | -0,42 % | 1 | 17 | 3 638 913 | 35 | 80 986 266 | 782 |
TATN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 148 778 | 2 |
TATN-6.24 | 21.06.2024 | 73802 | 73702 | 74278 | 73319 | 73849 | -0,03 % | 1 | 1 159 | 130 039 112 | 1 762 | 667 174 984 | 9 016 |
TATN-9.24 | 20.09.2024 | 73723 | 73723 | 73723 | 73723 | 73723 | -0,27 % | 1 | 1 | 73 723 | 1 | 43 566 684 | 588 |
TCSI-6.24 | 21.06.2024 | 31817 | 31893 | 32069 | 31675 | 31796 | -0,31 % | 2 | 532 | 59 370 684 | 1 866 | 2 002 576 280 | 62 984 |
TCSI-9.24 | 20.09.2024 | 33168 | 33300 | 33345 | 33050 | 33178 | -0,38 % | 1 | 12 | 563 855 | 17 | 159 917 960 | 4 820 |
TRNF-6.24 | 21.06.2024 | 1647 | 1646,0 | 1655,0 | 1642,0 | 1651,0 | +0,3 % | 1 | 641 | 7 777 323 | 4 723 | 466 613 400 | 282 796 |
TRNF-9.24 | 20.09.2024 | 1604 | 1600,0 | 1611,0 | 1598,0 | 1611,0 | +0,56 % | 1 | 43 | 465 216 | 290 | 38 151 408 | 23 726 |
TRY-12.24 | 19.12.2024 | 2,5 | 2,5480 | 2,5480 | 2,4600 | 2,4600 | -0,2 % | 1 | 3 | 7 506 | 3 | 4 702 880 | 1 904 |
TRY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 923 520 | 384 |
TRY-6.24 | 20.06.2024 | 2,75 | 2,7520 | 2,7640 | 2,7260 | 2,7630 | +0,47 % | 2 | 50 | 3 546 595 | 1 291 | 58 625 334 | 21 218 |
TRY-9.24 | 19.09.2024 | 2,6 | 2,6100 | 2,6330 | 2,5850 | 2,6330 | +0,73 % | 1 | 16 | 1 240 341 | 477 | 29 099 916 | 11 052 |
UCAD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 551 497,68 | 6 |
UCAD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.24 | 20.06.2024 | 0,91 | 0,90900 | 0,91130 | 0,90900 | 0,91130 | +0,31 % | 1 | 3 | 1 101 377,57 | 12 | 60 226 303,84 | 656 |
UCHF-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 462 958,24 | 16 |
UCNY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 464 387,36 | 16 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.24 | 20.06.2024 | 7,28 | 7,2900 | 7,2910 | 7,2740 | 7,2750 | -0,26 % | 8 | 591 | 239 468 354,78 | 2 598 | 5 094 516 718,98 | 55 334 |
UCNY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 276 023 | 14 |
UJPY-6.24 | 20.06.2024 | 152,4 | 152,23 | 152,96 | 150,00 | 152,71 | +0,47 % | 1 | 107 | 36 140 084,52 | 400 | 217 093 505,86 | 2 398 |
UJPY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 3 784 377,66 | 42 |
UKZT-6.24 | 20.06.2024 | 451,4 | 451,40 | 451,40 | 451,40 | 451,40 | +0,49 % | 1 | 1 | 93 304,38 | 1 | 932 217 | 10 |
USDRUBF | 01.01.2100 | 92,29 | 92,410 | 92,660 | 92,030 | 92,050 | -0,32 % | 1 | 10 075 | 5 580 241 380 | 60 462 | 34 757 262 120 | 378 084 |
UTRY-6.24 | 20.06.2024 | 33,57 | 36,000 | 36,000 | 31,140 | 31,140 | - | 1 | 2 | 190 308,33 | 2 | - | - |
UTRY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | 6891 | 6880,0 | 6895,0 | 6880,0 | 6895,0 | +0,07 % | 3 | 3 | 34 455 | 5 | 1 847 860 | 268 |
VKCO-3.25 | 21.03.2025 | 7284 | 6700,0 | 7638,0 | 6700,0 | 6907,0 | -3,68 % | 1 | 5 | 36 421 | 5 | 97 300 | 14 |
VKCO-6.24 | 21.06.2024 | 6139 | 6138,0 | 6189,0 | 6058,0 | 6188,0 | +1 % | 3 | 1 266 | 40 814 754 | 6 648 | 440 841 828 | 71 484 |
VKCO-9.24 | 20.09.2024 | 6429 | 6414,0 | 6481,0 | 6374,0 | 6466,0 | +0,84 % | 1 | 182 | 2 822 295 | 439 | 25 534 566 | 3 946 |
VTBR-6.24 | 21.06.2024 | 2423 | 2392,0 | 2449,0 | 2390,0 | 2433,0 | +1,63 % | 1 | 15 236 | 632 891 080 | 261 173 | 3 084 092 928 | 1 266 048 |
VTBR-9.24 | 20.09.2024 | 2508 | 2504,0 | 2525,0 | 2490,0 | 2516,0 | +0,08 % | 7 | 922 | 21 806 856 | 8 696 | 172 401 352 | 68 522 |
WHEAT-1.25 | 31.01.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-10.24 | 31.10.2024 | 16873 | 17350 | 17350 | 16730 | 16730 | -1,47 % | 1 | 12 | 202 480 | 12 | 1 780 800 | 106 |
WHEAT-11.24 | 29.11.2024 | 17285 | 17440 | 17440 | 17130 | 17130 | - | 1 | 2 | 34 570 | 2 | 787 980 | 46 |
WHEAT-12.24 | 30.12.2024 | 16756 | 16990 | 17020 | 16580 | 17020 | +2,72 % | 1 | 11 | 184 320 | 11 | 2 278 000 | 134 |
WHEAT-2.25 | 28.02.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-3.25 | 31.03.2025 | 17460 | 17460 | 17460 | 17380 | 17380 | - | 1 | 2 | 3 509 380 | 201 | 312 840 | 18 |
WHEAT-4.24 | 30.04.2024 | 14474 | 14420 | 14540 | 14380 | 14470 | +0,21 % | 3 | 75 | 2 779 060 | 192 | 20 113 300 | 1 390 |
WHEAT-5.24 | 31.05.2024 | 14901 | 14540 | 15000 | 14390 | 14850 | +2,63 % | 2 | 137 | 14 469 150 | 971 | 52 836 300 | 3 558 |
WHEAT-6.24 | 28.06.2024 | 15215 | 14980 | 15360 | 14930 | 15220 | +1,81 % | 1 | 74 | 1 521 530 | 100 | 48 708 500 | 3 194 |
WHEAT-7.24 | 31.07.2024 | 15796 | 15720 | 15900 | 15720 | 15720 | +1,29 % | 1 | 7 | 157 960 | 10 | 7 105 440 | 452 |
WHEAT-8.24 | 30.08.2024 | 16280 | 16360 | 16400 | 16110 | 16400 | - | 1 | 5 | 81 400 | 5 | 1 045 120 | 64 |
WHEAT-9.24 | 30.09.2024 | 16450 | 16450 | 16450 | 16450 | 16450 | - | 1 | 7 | 131 600 | 8 | 4 836 300 | 294 |
WUSH-12.24 | 20.12.2024 | 3356 | 3350,0 | 3366,0 | 3350,0 | 3366,0 | - | 1 | 3 | 16 781 | 5 | 1 252 152 | 372 |
WUSH-3.25 | 21.03.2025 | 3206 | 3404,0 | 3549,0 | 3092,0 | 3503,0 | - | 3 | 21 | 275 751 | 86 | 1 078 924 | 308 |
WUSH-6.24 | 21.06.2024 | 3161 | 3088,0 | 3215,0 | 3055,0 | 3167,0 | +2,96 % | 1 | 693 | 17 192 040 | 5 438 | 41 874 306 | 13 098 |
WUSH-9.24 | 20.09.2024 | 3267 | 3184,0 | 3284,0 | 3184,0 | 3255,0 | +2,81 % | 1 | 37 | 235 236 | 72 | 2 549 820 | 780 |
YNDF-6.24 | 21.06.2024 | 41633 | 41633 | 42175 | 41041 | 41868 | +0,72 % | 4 | 3 374 | 457 999 341 | 11 001 | 1 473 589 810 | 35 266 |
Zn-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Zn-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Уважаемые посетители сайта, чтобы отправить свое предложение или задать вопрос, используйте форму обратной связи.
Мы ценим Ваше мнение и обязательно рассмотрим Ваши вопросы и в случаях, когда это возможно, подтвердим получение Письма и предоставим письменный ответ.
В случае наличия обоснованных и существенных претензий, Биржа совместно с Экспертными Советами примет меры по разработке и реализации соответствующих изменений.