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 | 54 140 | 2 | 1 407 950 | 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 | 76 620 | 3 | 818 208 | 32 |
AED-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 268 330 | 10 |
AFKS-6.24 | 21.06.2024 | 26557 | 26377 | 26980 | 26224 | 26326 | +0,1 % | 3 | 991 | 66 020 489 | 2 486 | 334 496 320 | 12 704 |
AFKS-9.24 | 20.09.2024 | 27035 | 26976 | 27620 | 26840 | 26840 | +0,08 % | 1 | 38 | 1 676 163 | 62 | 45 647 640 | 1 702 |
AFLT-12.24 | 20.12.2024 | 5610 | 5596,0 | 5670,0 | 5506,0 | 5600,0 | -0,05 % | 1 | 27 | 157 081 | 28 | 17 021 914 | 3 038 |
AFLT-6.24 | 21.06.2024 | 5128 | 5143,0 | 5150,0 | 5106,0 | 5147,0 | +0,04 % | 10 | 562 | 24 980 164 | 4 871 | 259 083 768 | 50 376 |
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 |
ALRS-12.24 | 20.12.2024 | 8249 | 8249,0 | 8249,0 | 8249,0 | 8249,0 | - | 1 | 1 | 8 249 | 1 | 476 354 | 58 |
ALRS-6.24 | 21.06.2024 | 7661 | 7687,0 | 7700,0 | 7632,0 | 7679,0 | -0,04 % | 3 | 766 | 20 693 222 | 2 701 | 1 186 423 444 | 154 442 |
ALRS-9.24 | 20.09.2024 | 7819 | 7867,0 | 7872,0 | 7795,0 | 7854,0 | +0,23 % | 1 | 34 | 539 558 | 69 | 27 378 966 | 3 482 |
AMD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 1 021 272 | 42 |
AMD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 49 844 | 2 |
ASTR-6.24 | 21.06.2024 | 637 | 630,00 | 645,00 | 628,00 | 645,00 | +2,06 % | 10 | 245 | 3 124 514 | 4 907 | 66 148 156 | 105 164 |
ASTR-9.24 | 20.09.2024 | 670 | 654,00 | 680,00 | 654,00 | 676,00 | +1,81 % | 2 | 48 | 721 276 | 1 076 | 3 810 032 | 5 738 |
AUDU-6.24 | 20.06.2024 | 0,65 | 0,65350 | 0,65420 | 0,65150 | 0,65150 | -0,02 % | 1 | 4 | 781 842,4 | 13 | 1 077 616,42 | 18 |
AUDU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 489 770,39 | 8 |
BANE-12.24 | 20.12.2024 | 3005 | 2903,0 | 3165,0 | 2903,0 | 3165,0 | +2,73 % | 2 | 5 | 39 063 | 13 | 1 318 668 | 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 | 3241 | 3284,0 | 3296,0 | 3200,0 | 3253,0 | -1,57 % | 1 | 418 | 28 289 253 | 8 728 | 180 463 800 | 54 686 |
BANE-9.24 | 20.09.2024 | 3020 | 3014,0 | 3028,0 | 3008,0 | 3028,0 | +0,53 % | 2 | 5 | 21 143 | 7 | 5 608 344 | 1 862 |
BELU-12.24 | 20.12.2024 | 6258 | 6258,0 | 6258,0 | 6258,0 | 6258,0 | +1,64 % | 1 | 1 | 6 258 | 1 | 357 106 | 58 |
BELU-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 248 330 | 38 |
BELU-6.24 | 21.06.2024 | 5925 | 5912,0 | 5980,0 | 5879,0 | 5930,0 | +0,58 % | 1 | 305 | 9 301 801 | 1 570 | 38 253 732 | 6 476 |
BELU-9.24 | 20.09.2024 | 6163 | 6169,0 | 6193,0 | 6123,0 | 6123,0 | -0,44 % | 3 | 43 | 338 989 | 55 | 1 672 800 | 272 |
BR-1.25 | 03.01.2025 | 87,87 | 87,870 | 87,870 | 87,860 | 87,860 | +0,66 % | 1 | 2 | 161 829,41 | 2 | 6 751 582,1 | 84 |
BR-10.24 | 01.10.2024 | 86,56 | 86,900 | 86,900 | 86,200 | 86,640 | -0,24 % | 1 | 12 | 956 527,54 | 12 | 76 488 498,62 | 958 |
BR-11.24 | 01.11.2024 | 86,47 | 86,590 | 86,880 | 86,030 | 86,150 | +0,23 % | 1 | 5 | 477 789,51 | 6 | 50 973 361,92 | 644 |
BR-12.24 | 02.12.2024 | 87,37 | 86,500 | 88,230 | 86,500 | 87,800 | +0,77 % | 1 | 5 | 402 275,87 | 5 | 11 393 773,67 | 142 |
BR-2.25 | 03.02.2025 | - | - | - | - | - | - | - | - | - | - | 5 905 755,71 | 72 |
BR-3.25 | 03.03.2025 | 87,99 | 88,150 | 88,150 | 87,820 | 87,820 | - | 1 | 3 | 324 128,47 | 4 | 2 635 389,06 | 32 |
BR-4.25 | 01.04.2025 | 88,46 | 89,100 | 89,100 | 87,750 | 87,750 | -2,88 % | 1 | 5 | 407 322,39 | 5 | 4 659 375,52 | 56 |
BR-5.24 | 02.05.2024 | 87,98 | 88,130 | 88,520 | 87,350 | 87,610 | -0,5 % | 1 | 44 926 | 15 085 599 353,64 | 186 185 | 14 394 931 259,31 | 177 426 |
BR-6.24 | 03.06.2024 | 87,3 | 87,470 | 87,790 | 86,660 | 86,910 | -0,49 % | 2 | 13 354 | 2 377 396 069,25 | 29 571 | 7 587 075 692,92 | 94 274 |
BR-7.24 | 01.07.2024 | 86,71 | 86,650 | 87,100 | 86,210 | 86,420 | -0,4 % | 1 | 298 | 27 468 757,35 | 344 | 295 653 382 | 3 700 |
BR-8.24 | 01.08.2024 | 87,1 | 87,180 | 87,350 | 86,480 | 86,540 | -0,71 % | 1 | 85 | 8 261 449,63 | 103 | 131 028 056,46 | 1 636 |
BR-9.24 | 02.09.2024 | 86,72 | 86,790 | 86,790 | 86,650 | 86,650 | -0,06 % | 1 | 10 | 798 611,95 | 10 | 104 912 199,57 | 1 314 |
BSPB-12.24 | 20.12.2024 | 3091 | 3095,0 | 3096,0 | 3087,0 | 3091,0 | +1,74 % | 1 | 5 | 15 456 | 5 | 1 962 548 | 646 |
BSPB-3.25 | 21.03.2025 | 3268 | 3268,0 | 3268,0 | 3268,0 | 3268,0 | - | 1 | 1 | 3 268 | 1 | 105 376 | 32 |
BSPB-6.24 | 21.06.2024 | 3212 | 3210,0 | 3274,0 | 3170,0 | 3217,0 | +0,12 % | 1 | 742 | 34 042 057 | 10 599 | 85 876 520 | 26 870 |
BSPB-9.24 | 20.09.2024 | 3238 | 3239,0 | 3278,0 | 3217,0 | 3217,0 | -0,03 % | 1 | 14 | 233 115 | 72 | 5 471 930 | 1 702 |
BYN-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 33 104 | 4 |
CBOM-3.25 | 21.03.2025 | 8664 | 7092,0 | 10085 | 7092,0 | 7389,0 | - | 4 | 5 | 225 256 | 26 | 69 056 | 8 |
CBOM-6.24 | 21.06.2024 | 7657 | 7710,0 | 7710,0 | 7639,0 | 7657,0 | -0,13 % | 1 | 6 | 45 942 | 6 | 2 668 116 | 348 |
CBOM-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 256 512 | 32 |
CHMF-6.24 | 21.06.2024 | 171610 | 171897 | 172239 | 171000 | 172011 | +0,16 % | 1 | 140 | 29 173 616 | 170 | 305 720 340 | 1 780 |
CHMF-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 62 989 086 | 362 |
CNI-6.24 | 20.06.2024 | 9690 | 9690,0 | 9690,0 | 9690,0 | 9690,0 | - | 8 | 1 | 77 520 | 8 | 248 430 | 26 |
CNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CNY-12.24 | 19.12.2024 | 13,5 | 13,500 | 13,570 | 13,463 | 13,500 | -0,05 % | 1 | 57 | 4 427 430 | 328 | 130 099 424 | 9 632 |
CNY-3.25 | 20.03.2025 | 13,8 | 13,819 | 13,825 | 13,774 | 13,774 | -0,37 % | 1 | 34 | 538 340 | 39 | 25 438 000 | 1 840 |
CNY-6.24 | 20.06.2024 | 12,87 | 12,857 | 12,907 | 12,830 | 12,877 | +0,2 % | 81 | 56 253 | 29 985 676 240 | 2 329 398 | 402 284 362 636 | 31 296 434 |
CNY-6.25 | 19.06.2025 | 14,03 | 14,108 | 14,108 | 14,030 | 14,030 | -0,5 % | 1 | 19 | 1 361 050 | 97 | 7 811 400 | 554 |
CNY-9.24 | 19.09.2024 | 13,17 | 13,173 | 13,210 | 13,140 | 13,190 | +0,14 % | 7 | 2 450 | 394 293 480 | 29 945 | 2 947 353 366 | 223 742 |
CNY-9.25 | 18.09.2025 | 14,31 | 14,420 | 14,420 | 14,156 | 14,365 | -0,64 % | 1 | 14 | 286 240 | 20 | 2 631 174 | 182 |
CNYRUBF | 01.01.2100 | 12,69 | 12,696 | 12,736 | 12,665 | 12,688 | +0,11 % | 1 | 6 780 | 5 214 587 250 | 436 586 | 53 619 224 032 | 4 233 988 |
Co-5.24 | 14.05.2024 | - | - | - | - | - | - | - | - | - | - | 2 610 487,98 | 28 |
Co-6.24 | 18.06.2024 | 10037 | 10048 | 10050 | 10005 | 10006 | -0,44 % | 1 | 6 | 647 004,52 | 7 | 9 623 310,43 | 104 |
Co-7.24 | 16.07.2024 | 10489 | 10489 | 10489 | 10489 | 10489 | - | 1 | 1 | 96 592,99 | 1 | 1 121 653,76 | 12 |
DAX-12.24 | 20.12.2024 | 14303 | 14457 | 14457 | 14149 | 14149 | -0,6 % | 1 | 2 | 28 233,84 | 2 | 1 405 801,44 | 98 |
DAX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 175 798,71 | 12 |
DAX-6.24 | 21.06.2024 | 14816 | 14915 | 15008 | 14701 | 14818 | -0,94 % | 12 | 238 | 17 635 160,29 | 1 206 | 596 441 215,37 | 40 400 |
DAX-9.24 | 20.09.2024 | 14494 | 14562 | 14562 | 14435 | 14435 | -0,84 % | 1 | 3 | 42 917,29 | 3 | 4 023 208,12 | 280 |
DJ30-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.24 | 21.06.2024 | 382,6 | 386,00 | 387,20 | 380,00 | 380,00 | -1,5 % | 1 | 55 | 8 632 212,37 | 245 | 27 562 771,83 | 776 |
DJ30-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ED-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 372 414,29 | 14 |
ED-6.24 | 20.06.2024 | 1,07 | 1,0669 | 1,0716 | 1,0660 | 1,0687 | +0,21 % | 1 | 8 724 | 5 955 054 142,55 | 60 451 | 123 419 983 963,32 | 1 257 000 |
ED-9.24 | 19.09.2024 | 1,06 | 1,0618 | 1,0659 | 1,0610 | 1,0635 | +0,24 % | 1 | 1 699 | 270 930 954,29 | 2 767 | 2 217 759 791,5 | 22 698 |
EURRUBF | 01.01.2100 | 98,89 | 99,050 | 99,320 | 98,470 | 98,740 | -0,02 % | 2 | 2 026 | 638 905 050 | 6 461 | 4 659 944 420 | 47 218 |
Eu-12.24 | 19.12.2024 | 105085 | 104500 | 105179 | 104500 | 104961 | +0,16 % | 1 | 53 | 10 508 474 | 100 | 47 766 912 | 456 |
Eu-3.25 | 20.03.2025 | 107599 | 107599 | 107599 | 107599 | 107599 | - | 1 | 1 | 107 599 | 1 | 6 889 920 | 64 |
Eu-6.24 | 20.06.2024 | 100265 | 100149 | 100659 | 99903 | 100174 | +0,12 % | 10 | 21 472 | 7 203 586 861 | 71 845 | 188 511 204 528 | 1 883 944 |
Eu-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 1 764 656 | 16 |
Eu-9.24 | 19.09.2024 | 101965 | 101644 | 102235 | 101592 | 102019 | +0,37 % | 1 | 3 496 | 1 357 089 147 | 13 309 | 14 207 925 328 | 139 784 |
Eu-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.24 | 21.06.2024 | 12353 | 12366 | 12410 | 12303 | 12397 | +0,01 % | 1 | 140 | 6 781 807 | 549 | 113 026 728 | 9 118 |
FEES-9.24 | 20.09.2024 | 12900 | 12900 | 12900 | 12900 | 12900 | - | 1 | 1 | 12 900 | 1 | 2 598 326 | 202 |
FLOT-12.24 | 20.12.2024 | 14100 | 14099 | 14100 | 14099 | 14100 | - | 1 | 2 | 28 199 | 2 | 1 817 344 | 128 |
FLOT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-6.24 | 21.06.2024 | 13817 | 13817 | 14060 | 13665 | 13878 | +0,3 % | 3 | 458 | 17 105 542 | 1 238 | 277 226 496 | 20 054 |
FLOT-9.24 | 20.09.2024 | 13305 | 13205 | 13463 | 13184 | 13274 | -0,14 % | 1 | 23 | 412 459 | 31 | 18 583 614 | 1 398 |
FNI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 464 982 | 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 | 47 425 824 | 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 | 15 709 980 | 858 |
GAZR-3.26 | 20.03.2026 | 20953 | 21060 | 21896 | 20302 | 20592 | - | 1 | 13 | 398 106 | 19 | 2 401 664 | 116 |
GAZR-6.24 | 21.06.2024 | 16785 | 16787 | 16879 | 16726 | 16782 | -0,03 % | 8 | 17 207 | 985 755 447 | 58 727 | 8 101 019 442 | 482 462 |
GAZR-6.25 | 20.06.2025 | 18978 | 19039 | 19039 | 18926 | 18962 | - | 1 | 4 | 94 892 | 5 | 3 828 672 | 204 |
GAZR-6.26 | 19.06.2026 | 21850 | 21850 | 21850 | 21850 | 21850 | -1,74 % | 1 | 1 | 21 850 | 1 | 3 907 200 | 176 |
GAZR-9.24 | 20.09.2024 | 16326 | 16422 | 16432 | 16253 | 16343 | -0,58 % | 1 | 672 | 20 311 033 | 1 244 | 419 055 600 | 25 490 |
GAZR-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 5 209 116 | 268 |
GBPU-6.24 | 20.06.2024 | 1,25 | 1,2432 | 1,2488 | 1,2432 | 1,2488 | +0,45 % | 10 | 2 | 1 264 392,95 | 11 | 9 616 827,31 | 84 |
GBPU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 228 935,24 | 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 | 39 610 852 | 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 | 7012,1 | 7020,7 | 7061,9 | 6968,8 | 7029,8 | +0,13 % | 1 | 2 024 | 118 638 532 | 16 919 | 1 792 319 572,8 | 255 258 |
GL-9.24 | 19.09.2024 | 7239,1 | 7247,2 | 7287,0 | 7200,0 | 7258,2 | +0,03 % | 1 | 316 | 3 576 131,1 | 494 | 59 689 501,2 | 8 226 |
GLDRUBF | 01.01.2100 | 6838,3 | 6845,1 | 6879,6 | 6810,0 | 6849,5 | +0,04 % | 1 | 3 124 | 172 577 582,9 | 25 237 | 3 960 295 086 | 579 660 |
GMKN-12.24 | 20.12.2024 | 1710 | 1702,0 | 1720,0 | 1702,0 | 1709,0 | -0,93 % | 1 | 5 | 8 551 | 5 | 2 294 480 | 1 334 |
GMKN-9.24 | 20.09.2024 | 1646 | 1650,0 | 1669,0 | 1621,0 | 1656,0 | -0,18 % | 1 | 5 402 | 25 659 297 | 15 590 | 484 052 388 | 294 078 |
GOLD-12.24 | 20.12.2024 | 2416,4 | 2415,0 | 2425,0 | 2406,0 | 2415,0 | -0,25 % | 1 | 101 | 28 927 864,98 | 130 | 385 955 534,8 | 1 734 |
GOLD-3.25 | 21.03.2025 | 2450,5 | 2446,1 | 2469,0 | 2443,0 | 2450,7 | +0,5 % | 1 | 13 | 2 933 667,92 | 13 | 154 738 711,96 | 688 |
GOLD-6.24 | 21.06.2024 | 2357,8 | 2357,8 | 2373,3 | 2340,0 | 2362,0 | +0,06 % | 4 | 49 628 | 44 004 039 253,37 | 202 662 | 98 444 758 556,2 | 453 008 |
GOLD-9.24 | 20.09.2024 | 2387,4 | 2387,2 | 2402,5 | 2371,0 | 2390,9 | +0,05 % | 1 | 2 313 | 813 479 935,67 | 3 700 | 11 356 707 064,13 | 51 610 |
HANG-12.24 | 20.12.2024 | 19496 | 19572 | 19847 | 19355 | 19400 | -2,02 % | 21 | 10 | 200 666,66 | 87 | 4 530 468,49 | 1 934 |
HANG-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 203 030,37 | 88 |
HANG-6.24 | 21.06.2024 | 17665 | 17579 | 17770 | 17551 | 17631 | +0,35 % | 4 | 1 351 | 64 512 171,8 | 30 868 | 1 153 112 853,99 | 555 042 |
HANG-9.24 | 20.09.2024 | 18387 | 18346 | 18543 | 18237 | 18364 | +0,34 % | 1 | 159 | 2 103 592,03 | 967 | 37 858 273,4 | 17 484 |
HKD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 76 404 | 6 |
HKD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 53 180 | 4 |
HKD-6.24 | 20.06.2024 | 11,74 | 11,788 | 11,889 | 11,683 | 11,728 | -0,58 % | 1 | 615 | 18 824 990 | 1 604 | 73 111 608 | 6 198 |
HKD-9.24 | 19.09.2024 | 12,24 | 12,211 | 12,268 | 12,211 | 12,268 | +0,5 % | 2 | 6 | 171 420 | 14 | 5 006 100 | 410 |
HOME-12.24 | 18.12.2024 | - | - | - | - | - | - | - | - | - | - | 444 360 | 14 |
HOME-6.24 | 19.06.2024 | 30590 | 30370 | 30690 | 30370 | 30510 | +0,46 % | 1 | 10 | 305 940 | 10 | 33 893 720 | 1 108 |
HOME-9.24 | 18.09.2024 | 31110 | 31200 | 31200 | 30950 | 30950 | -0,19 % | 1 | 3 | 93 320 | 3 | 4 362 400 | 140 |
HYDR-6.24 | 21.06.2024 | 7414 | 7435,0 | 7475,0 | 7366,0 | 7398,0 | -0,8 % | 1 | 367 | 9 238 435 | 1 246 | 138 867 120 | 18 680 |
HYDR-9.24 | 20.09.2024 | 7308 | 7301,0 | 7356,0 | 7300,0 | 7300,0 | -1,04 % | 2 | 13 | 263 073 | 36 | 4 318 860 | 588 |
IMOEXF | 01.01.2100 | 3436,5 | 3433,0 | 3448,0 | 3428,5 | 3447,5 | +0,51 % | 22 | 2 435 | 345 747 080 | 10 061 | 2 450 571 410 | 71 414 |
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 | 5 061 600 | 450 |
INR-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 280 104 | 24 |
IRAO-6.24 | 21.06.2024 | 40548 | 40220 | 40887 | 40220 | 40642 | +1,35 % | 2 | 159 | 10 826 405 | 267 | 136 511 040 | 3 392 |
IRAO-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 508 000 | 60 |
ISKJ-6.24 | 21.06.2024 | 1152 | 1152,0 | 1169,0 | 1147,0 | 1152,0 | -0,17 % | 3 | 34 | 102 526 | 89 | 8 794 170 | 7 614 |
ISKJ-9.24 | 20.09.2024 | 1206 | 1192,0 | 1220,0 | 1192,0 | 1220,0 | - | 5 | 2 | 12 060 | 10 | 179 968 | 148 |
KMAZ-12.24 | 20.12.2024 | 2062 | 2062,0 | 2062,0 | 2062,0 | 2062,0 | -1,76 % | 1 | 1 | 2 062 | 1 | 1 228 332 | 588 |
KMAZ-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 462 848 | 226 |
KMAZ-6.24 | 21.06.2024 | 1902 | 1890,0 | 1930,0 | 1874,0 | 1890,0 | +0,75 % | 149 | 150 | 2 244 024 | 1 180 | 12 653 964 | 6 738 |
KMAZ-9.24 | 20.09.2024 | 1986 | 1973,0 | 2005,0 | 1957,0 | 1980,0 | +1,02 % | 1 | 30 | 131 054 | 66 | 2 187 360 | 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 | 2 845 120 | 136 |
KZT-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 893 640 | 44 |
LKOH-12.24 | 20.12.2024 | 78016 | 78949 | 78949 | 77103 | 78006 | -1,23 % | 1 | 4 | 312 064 | 4 | 11 209 764 | 142 |
LKOH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 318 456 | 4 |
LKOH-6.24 | 21.06.2024 | 75783 | 75850 | 75953 | 75657 | 75785 | -0,06 % | 1 | 1 499 | 236 215 041 | 3 267 | 2 664 988 356 | 35 116 |
LKOH-9.24 | 20.09.2024 | 78739 | 78755 | 78788 | 78676 | 78715 | -0,11 % | 4 | 20 | 2 204 702 | 28 | 56 587 734 | 718 |
MAGN-6.24 | 21.06.2024 | 56014 | 56471 | 56711 | 55479 | 56045 | -0,86 % | 1 | 945 | 114 996 270 | 2 053 | 664 300 372 | 11 738 |
MAGN-9.24 | 20.09.2024 | 56313 | 57595 | 58054 | 55063 | 55987 | -1,75 % | 1 | 43 | 3 491 402 | 62 | 10 073 888 | 176 |
MGNT-12.24 | 20.12.2024 | 7988 | 7988,0 | 7988,0 | 7987,0 | 7987,0 | - | 1 | 2 | 15 975 | 2 | 1 811 880 | 210 |
MGNT-6.24 | 21.06.2024 | 8137 | 8135,0 | 8169,0 | 8101,0 | 8154,0 | +0,41 % | 40 | 1 233 | 37 649 486 | 4 627 | 365 986 500 | 45 100 |
MGNT-9.24 | 20.09.2024 | 7936 | 7913,0 | 7968,0 | 7913,0 | 7924,0 | +0,19 % | 1 | 15 | 222 214 | 28 | 35 574 682 | 4 498 |
MIX-12.24 | 19.12.2024 | 350750 | 350950 | 350950 | 350500 | 350500 | -0,26 % | 1 | 4 | 1 402 950 | 4 | 46 384 800 | 132 |
MIX-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 415 300 | 4 |
MIX-6.24 | 20.06.2024 | 342650 | 343375 | 344100 | 341000 | 344075 | +0,18 % | 2 | 17 632 | 8 938 650 025 | 26 086 | 69 283 496 100 | 201 684 |
MIX-9.24 | 19.09.2024 | 345150 | 345925 | 346500 | 343750 | 346500 | +0,1 % | 1 | 84 | 32 107 875 | 93 | 535 147 900 | 1 546 |
MMI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 507 500 | 58 |
MMI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
MOEX-6.24 | 21.06.2024 | 21766 | 21613 | 22379 | 21498 | 21871 | +1,53 % | 1 | 5 313 | 200 913 358 | 10 632 | 652 120 416 | 30 258 |
MOEX-9.24 | 20.09.2024 | 22835 | 22480 | 23147 | 22386 | 22711 | +1,18 % | 2 | 178 | 7 465 005 | 328 | 70 243 460 | 3 130 |
MTLR-6.24 | 21.06.2024 | 27558 | 27855 | 27989 | 27310 | 27403 | -1,66 % | 3 | 534 | 40 840 376 | 1 482 | 216 991 980 | 7 780 |
MTLR-9.24 | 20.09.2024 | 28221 | 28401 | 28479 | 28000 | 28000 | -1,72 % | 1 | 15 | 507 980 | 18 | 5 412 910 | 190 |
MTSI-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 821 200 | 58 |
MTSI-6.24 | 21.06.2024 | 31732 | 31595 | 32014 | 31586 | 31800 | +0,37 % | 1 | 899 | 61 814 734 | 1 948 | 501 856 510 | 15 874 |
MTSI-9.24 | 20.09.2024 | 30169 | 30100 | 30344 | 30100 | 30186 | +0,29 % | 1 | 25 | 814 573 | 27 | 22 033 200 | 732 |
MVID-12.24 | 20.12.2024 | 2273 | 2329,0 | 2445,0 | 2176,0 | 2278,0 | -1,47 % | 6 | 42 | 422 791 | 186 | 524 400 | 230 |
MVID-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 158 400 | 72 |
MVID-6.24 | 21.06.2024 | 2044 | 2055,0 | 2081,0 | 2022,0 | 2031,0 | -1,17 % | 3 | 192 | 2 017 463 | 987 | 22 222 770 | 10 814 |
MVID-9.24 | 20.09.2024 | 2142 | 2157,0 | 2160,0 | 2121,0 | 2121,0 | -1,76 % | 5 | 23 | 156 382 | 73 | 1 865 376 | 864 |
MXI-12.24 | 19.12.2024 | 3528,9 | 3528,9 | 3528,9 | 3528,9 | 3528,9 | +0,41 % | 1 | 2 | 70 577,5 | 2 | 26 220 035 | 746 |
MXI-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 3 189 740 | 86 |
MXI-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 475 542 | 12 |
MXI-12.27 | 16.12.2027 | - | - | - | - | - | - | - | - | - | - | 591 500 | 14 |
MXI-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 9 135 360 | 256 |
MXI-3.26 | 19.03.2026 | 3710,5 | 3800,0 | 3948,7 | 3409,1 | 3948,7 | +3,23 % | 1 | 57 | 2 114 990 | 57 | 3 317 600 | 88 |
MXI-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-6.24 | 20.06.2024 | 3426,25 | 3432,6 | 3440,5 | 3410,7 | 3440,1 | +0,2 % | 1 | 12 705 | 1 391 237 760,5 | 40 605 | 2 851 991 306 | 83 054 |
MXI-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 5 206 785 | 142 |
MXI-6.26 | 18.06.2026 | 3959,5 | 3959,5 | 3959,5 | 3959,5 | 3959,5 | +1,53 % | 2 | 1 | 79 190 | 2 | 2 652 000 | 68 |
MXI-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-9.24 | 19.09.2024 | 3450,35 | 3456,4 | 3462,0 | 3436,9 | 3462,0 | +0,14 % | 1 | 175 | 7 452 761 | 216 | 141 466 578 | 4 092 |
MXI-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 6 503 288 | 176 |
MXI-9.26 | 17.09.2026 | - | - | - | - | - | - | - | - | - | - | 1 992 850 | 50 |
NASD-12.24 | 20.12.2024 | 18159 | 18328 | 18340 | 18011 | 18110 | -1,24 % | 2 | 145 | 10 117 201,71 | 605 | 158 834 826,28 | 9 406 |
NASD-3.25 | 21.03.2025 | 18366 | 18486 | 18511 | 18195 | 18195 | -2,23 % | 1 | 28 | 794 906,15 | 47 | 34 961 415,96 | 2 040 |
NASD-6.24 | 21.06.2024 | 17585 | 17715 | 17774 | 17453 | 17530 | -1,04 % | 1 | 9 971 | 1 715 747 451,12 | 105 948 | 14 228 780 895,62 | 872 590 |
NASD-9.24 | 20.09.2024 | 17855 | 17962 | 18028 | 17693 | 17775 | -0,98 % | 1 | 1 231 | 62 497 540,63 | 3 801 | 847 245 900,45 | 51 246 |
NG-10.24 | 29.10.2024 | 2,85 | 2,7710 | 2,8900 | 2,7710 | 2,8870 | +4,34 % | 1 | 32 | 3 019 808,72 | 115 | 12 656 969,46 | 496 |
NG-4.24 | 26.04.2024 | 1,65 | 1,7180 | 1,7210 | 1,6050 | 1,6390 | -4,43 % | 2 | 130 540 | 33 237 483 069,7 | 2 183 814 | 17 139 204 020,91 | 1 083 336 |
NG-5.24 | 29.05.2024 | 1,98 | 2,0180 | 2,0290 | 1,9440 | 1,9870 | -1,68 % | 47 | 93 064 | 18 995 979 863,48 | 1 040 350 | 11 942 983 054,45 | 642 314 |
NG-6.24 | 26.06.2024 | 2,33 | 2,3560 | 2,3670 | 2,3000 | 2,3360 | -0,93 % | 1 | 9 122 | 545 324 208,8 | 25 431 | 1 222 939 246,23 | 56 414 |
NG-7.24 | 29.07.2024 | 2,46 | 2,4750 | 2,4760 | 2,4330 | 2,4540 | -1,13 % | 2 | 843 | 32 270 936,52 | 1 426 | 127 083 666,15 | 5 578 |
NG-8.24 | 28.08.2024 | 2,5 | 2,5170 | 2,5240 | 2,4820 | 2,4970 | -0,8 % | 1 | 350 | 12 990 279,28 | 563 | 84 894 124,04 | 3 664 |
NG-9.24 | 26.09.2024 | 2,61 | 2,6220 | 2,6500 | 2,5800 | 2,6110 | -1,1 % | 2 | 136 | 5 511 390,35 | 229 | 39 321 442,12 | 1 618 |
NIKK-12.24 | 20.12.2024 | 38892 | 38650 | 39133 | 38650 | 39133 | +1,64 % | 1 | 2 | 4 648,31 | 2 | 884 598,6 | 380 |
NIKK-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 335 648,02 | 138 |
NIKK-6.24 | 21.06.2024 | 38710 | 39024 | 39360 | 38226 | 38340 | -2,07 % | 25 | 37 | 284 540,37 | 123 | 44 937 965,76 | 19 208 |
NIKK-9.24 | 20.09.2024 | 38369 | 38755 | 38755 | 38296 | 38296 | -1,6 % | 3 | 9 | 126 112,19 | 55 | 1 144 234,52 | 492 |
NLMK-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 2 753 418 | 122 |
NLMK-6.24 | 21.06.2024 | 21213 | 21151 | 21350 | 21054 | 21319 | +0,8 % | 1 | 438 | 21 637 043 | 1 020 | 362 870 940 | 17 140 |
NLMK-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 17 210 150 | 790 |
NOTK-6.24 | 21.06.2024 | 127669 | 128572 | 128750 | 127000 | 127324 | -0,92 % | 1 | 482 | 84 006 148 | 658 | 737 858 484 | 5 742 |
NOTK-9.24 | 20.09.2024 | 132294 | 133037 | 133175 | 131118 | 132279 | -0,68 % | 1 | 9 | 1 190 650 | 9 | 15 183 546 | 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 | 1 090 260 | 108 |
OZON-6.24 | 21.06.2024 | 41381 | 40609 | 42100 | 40553 | 41836 | +2,54 % | 1 | 876 | 97 782 409 | 2 363 | 440 098 710 | 10 830 |
PHOR-6.24 | 21.06.2024 | 6794 | 6824,0 | 6839,0 | 6757,0 | 6820,0 | -0,06 % | 2 | 277 | 6 861 891 | 1 010 | 68 211 720 | 9 990 |
PHOR-9.24 | 20.09.2024 | 6978 | 6957,0 | 6999,0 | 6957,0 | 6999,0 | -0,1 % | 1 | 2 | 13 956 | 2 | 2 157 848 | 308 |
PIKK-6.24 | 21.06.2024 | 8722 | 8722,0 | 8892,0 | 8646,0 | 8759,0 | +0,44 % | 9 | 557 | 17 286 523 | 1 982 | 189 599 280 | 21 768 |
PIKK-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 5 342 436 | 594 |
PLD-12.24 | 20.12.2024 | 1135,73 | 1144,0 | 1144,0 | 1117,3 | 1117,3 | -2,5 % | 1 | 10 | 1 255 071,59 | 12 | 12 664 106,29 | 120 |
PLD-6.24 | 21.06.2024 | 1032,26 | 1044,9 | 1049,2 | 1013,0 | 1022,2 | -2,24 % | 1 | 2 851 | 402 698 240,17 | 4 236 | 2 438 833 082,74 | 25 282 |
PLD-9.24 | 20.09.2024 | 1070,75 | 1088,4 | 1091,4 | 1056,0 | 1065,4 | -1,93 % | 3 | 144 | 16 991 340,8 | 172 | 153 483 271,94 | 1 528 |
PLT-12.24 | 20.12.2024 | 1021,5 | 1022,1 | 1022,1 | 1021,4 | 1021,4 | -2,39 % | 1 | 5 | 470 367,07 | 5 | 12 450 540,96 | 130 |
PLT-6.24 | 21.06.2024 | 928,7 | 929,00 | 934,20 | 921,60 | 930,20 | +0,12 % | 1 | 2 229 | 385 358 838,95 | 4 506 | 2 607 236 987,6 | 30 456 |
PLT-9.24 | 20.09.2024 | 961,6 | 961,50 | 965,80 | 956,60 | 964,80 | +0,31 % | 1 | 121 | 13 549 872,16 | 153 | 147 206 613,54 | 1 662 |
PLZL-6.24 | 21.06.2024 | 136017 | 135583 | 137987 | 133860 | 137415 | +1,35 % | 1 | 676 | 139 825 261 | 1 028 | 608 312 496 | 4 488 |
PLZL-9.24 | 20.09.2024 | 138303 | 136807 | 139996 | 136401 | 139996 | +1,45 % | 1 | 29 | 5 255 497 | 38 | 49 374 286 | 358 |
POLY-6.24 | 21.06.2024 | 3271 | 3266,0 | 3295,0 | 3245,0 | 3261,0 | -0,55 % | 3 | 550 | 8 335 222 | 2 548 | 67 163 556 | 20 596 |
POLY-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 3 202 950 | 978 |
POSI-6.24 | 21.06.2024 | 2939 | 2878,0 | 2984,0 | 2852,0 | 2977,0 | +2,83 % | 1 | 812 | 22 435 875 | 7 634 | 229 818 328 | 79 412 |
POSI-9.24 | 20.09.2024 | 3096 | 3046,0 | 3106,0 | 3008,0 | 3106,0 | +2,51 % | 2 | 13 | 198 175 | 64 | 6 126 660 | 2 022 |
R2000-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 554 380,6 | 28 |
R2000-6.24 | 21.06.2024 | 199,4 | 198,90 | 201,60 | 196,20 | 197,80 | -1,1 % | 1 | 81 | 2 369 175,87 | 129 | 17 829 690,36 | 970 |
R2000-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
RGBI-6.24 | 03.06.2024 | 11561 | 11559 | 11580 | 11530 | 11531 | -0,12 % | 2 | 54 | 4 647 382 | 402 | 383 686 530 | 33 234 |
RGBI-9.24 | 02.09.2024 | 11755 | 11760 | 11778 | 11747 | 11747 | -0,11 % | 1 | 30 | 1 504 604 | 128 | 68 513 760 | 5 826 |
ROSN-12.24 | 20.12.2024 | 62600 | 62600 | 62600 | 62600 | 62600 | +0,68 % | 1 | 1 | 62 600 | 1 | 9 700 080 | 156 |
ROSN-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 939 400 | 14 |
ROSN-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 325 016 | 22 |
ROSN-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 775 980 | 12 |
ROSN-6.24 | 21.06.2024 | 59337 | 59088 | 59624 | 58642 | 59518 | +0,73 % | 1 | 2 401 | 210 704 922 | 3 551 | 2 220 929 480 | 37 576 |
ROSN-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 366 732 | 6 |
ROSN-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 1 794 026 | 26 |
ROSN-9.24 | 20.09.2024 | 59270 | 59267 | 59620 | 58926 | 59620 | +0,19 % | 1 | 14 | 829 784 | 14 | 26 837 048 | 452 |
ROSN-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 1 556 904 | 24 |
RTKM-6.24 | 21.06.2024 | 9934 | 9867,0 | 9998,0 | 9735,0 | 9998,0 | +1,5 % | 5 | 1 808 | 74 686 512 | 7 518 | 571 517 648 | 57 928 |
RTKM-9.24 | 20.09.2024 | 9732 | 9710,0 | 9869,0 | 9710,0 | 9761,0 | +0,32 % | 1 | 6 | 97 317 | 10 | 6 324 500 | 650 |
RTS-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 34 588 265,83 | 164 |
RTS-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 5 485 899,89 | 26 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 411 604,57 | 2 |
RTS-6.24 | 20.06.2024 | 114710 | 114920 | 115270 | 114080 | 115250 | +0,22 % | 3 | 32 843 | 12 488 626 078,14 | 59 111 | 28 239 998 522,11 | 133 364 |
RTS-6.25 | 19.06.2025 | 112550 | 114300 | 114300 | 111580 | 111960 | - | 1 | 5 | 1 036 433,86 | 5 | 22 437 495,59 | 108 |
RTS-9.24 | 19.09.2024 | 113370 | 113750 | 113850 | 112780 | 113700 | -0,04 % | 1 | 96 | 21 297 736,97 | 102 | 548 159 598,49 | 2 616 |
RTS-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 842 142,8 | 4 |
RTSM-12.24 | 19.12.2024 | 1149 | 1141,5 | 1156,5 | 1141,5 | 1156,5 | - | 1 | 2 | 42 324,47 | 2 | 1 808 072,72 | 86 |
RTSM-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 693 988,73 | 32 |
RTSM-6.24 | 20.06.2024 | 1147,5 | 1150,0 | 1153,0 | 1141,0 | 1152,0 | +0,17 % | 25 | 1 986 | 229 137 674,6 | 10 841 | 446 615 270,24 | 21 086 |
RTSM-9.24 | 19.09.2024 | 1135 | 1138,5 | 1139,5 | 1129,5 | 1139,5 | +0,4 % | 1 | 28 | 689 798,65 | 33 | 7 629 308,41 | 364 |
RUAL-6.24 | 21.06.2024 | 4360 | 4316,0 | 4423,0 | 4292,0 | 4415,0 | +1,96 % | 1 | 1 221 | 50 855 317 | 11 665 | 164 199 576 | 37 974 |
RUAL-9.24 | 20.09.2024 | 4509 | 4412,0 | 4575,0 | 4360,0 | 4549,0 | +4,14 % | 1 | 41 | 1 064 097 | 236 | 11 194 424 | 2 564 |
RVI-5.24 | 16.05.2024 | 22,6 | 22,700 | 22,750 | 22,250 | 22,750 | -0,87 % | 2 | 11 | 320 638,27 | 77 | 2 925 029,9 | 692 |
RVI-6.24 | 20.06.2024 | 23,35 | 24,150 | 24,150 | 22,700 | 23,050 | -4,56 % | 1 | 7 | 30 076,53 | 7 | 320 251,49 | 72 |
SBPR-6.24 | 21.06.2024 | 31689 | 31664 | 31769 | 31590 | 31739 | +0,29 % | 2 | 1 315 | 76 022 343 | 2 399 | 576 266 600 | 18 200 |
SBPR-9.24 | 20.09.2024 | 30094 | 30138 | 30156 | 30046 | 30118 | +0,03 % | 1 | 9 | 270 848 | 9 | 28 598 800 | 950 |
SBRF-12.24 | 20.12.2024 | 31504 | 31388 | 31619 | 31201 | 31500 | +0,35 % | 10 | 32 | 2 457 332 | 78 | 171 703 300 | 5 470 |
SBRF-3.25 | 21.03.2025 | 33119 | 33250 | 33330 | 32893 | 32893 | -1,13 % | 1 | 18 | 1 258 537 | 38 | 89 762 460 | 2 698 |
SBRF-6.24 | 21.06.2024 | 31644 | 31659 | 31745 | 31540 | 31676 | +0,05 % | 10 | 25 745 | 3 175 254 812 | 100 344 | 17 921 316 336 | 566 288 |
SBRF-9.24 | 20.09.2024 | 30084 | 30035 | 30144 | 29932 | 30091 | +0,19 % | 1 | 1 329 | 142 477 468 | 4 736 | 3 771 085 276 | 125 548 |
SGZH-12.24 | 20.12.2024 | 3905 | 3908,0 | 4000,0 | 3827,0 | 3893,0 | -0,82 % | 4 | 16 | 113 237 | 29 | 1 915 400 | 488 |
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 | 3805 | 3901,0 | 3919,0 | 3750,0 | 3768,0 | -2,84 % | 1 | 705 | 25 138 328 | 6 606 | 135 604 156 | 34 708 |
SGZH-9.24 | 20.09.2024 | 3848 | 3905,0 | 3905,0 | 3820,0 | 3831,0 | -2,37 % | 1 | 37 | 307 866 | 80 | 5 422 968 | 1 382 |
SIBN-6.24 | 21.06.2024 | 7722 | 7719,0 | 7760,0 | 7703,0 | 7713,0 | -0,17 % | 3 | 193 | 4 385 869 | 568 | 316 132 468 | 40 918 |
SIBN-9.24 | 20.09.2024 | 7776 | 7774,0 | 7780,0 | 7773,0 | 7780,0 | -0,38 % | 1 | 3 | 23 327 | 3 | 12 470 400 | 1 600 |
SILV-12.24 | 20.12.2024 | 29,06 | 29,160 | 29,230 | 28,930 | 29,120 | -0,03 % | 1 | 82 | 4 040 486,02 | 151 | 81 711 261,12 | 3 046 |
SILV-3.25 | 21.03.2025 | 29,98 | 29,990 | 30,180 | 29,750 | 29,950 | -0,07 % | 1 | 19 | 662 549,28 | 24 | 36 044 702,86 | 1 306 |
SILV-6.24 | 21.06.2024 | 27,7 | 27,670 | 27,910 | 27,490 | 27,720 | +0,07 % | 7 | 24 642 | 5 356 868 859,86 | 210 027 | 11 946 134 348,99 | 468 482 |
SILV-9.24 | 20.09.2024 | 28,25 | 28,200 | 28,450 | 28,030 | 28,290 | +0,11 % | 1 | 2 711 | 238 936 093,78 | 9 184 | 1 199 230 322,03 | 46 146 |
SMLT-6.24 | 21.06.2024 | 3871 | 3888,0 | 3916,0 | 3847,0 | 3860,0 | -1,18 % | 5 | 787 | 25 803 769 | 6 666 | 382 739 912 | 98 492 |
SMLT-9.24 | 20.09.2024 | 4049 | 4079,0 | 4080,0 | 4030,0 | 4030,0 | -0,62 % | 2 | 11 | 89 080 | 22 | 13 754 560 | 3 392 |
SNGP-6.24 | 21.06.2024 | 67700 | 68220 | 68451 | 66450 | 67580 | -0,94 % | 2 | 1 090 | 150 835 441 | 2 228 | 2 910 009 030 | 42 722 |
SNGP-9.24 | 20.09.2024 | 59746 | 60001 | 60151 | 58910 | 59410 | -1,08 % | 1 | 18 | 1 374 156 | 23 | 65 047 588 | 1 084 |
SNGR-6.24 | 21.06.2024 | 34089 | 33905 | 34584 | 33757 | 34021 | +0,24 % | 2 | 2 013 | 179 344 255 | 5 261 | 823 872 286 | 24 298 |
SNGR-9.24 | 20.09.2024 | 34807 | 34800 | 34997 | 34716 | 34880 | +0,37 % | 1 | 17 | 730 957 | 21 | 25 089 500 | 722 |
SOFL-6.24 | 21.06.2024 | 1664 | 1663,0 | 1673,0 | 1663,0 | 1670,0 | +1,09 % | 1 | 10 | 171 442 | 103 | 10 916 160 | 6 576 |
SOFL-9.24 | 20.09.2024 | 1724 | 1720,0 | 1735,0 | 1720,0 | 1735,0 | -1,92 % | 1 | 5 | 24 131 | 14 | 493 636 | 286 |
SPBE-6.24 | 21.06.2024 | 1063 | 1074,0 | 1089,0 | 1001,0 | 1011,0 | +0,5 % | 1 | 13 | 28 688 | 27 | 638 320 | 632 |
SPBE-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SPYF-12.24 | 20.12.2024 | 517,04 | 520,61 | 521,44 | 513,84 | 516,41 | -1,02 % | 1 | 104 | 9 951 343,94 | 209 | 417 608 833,2 | 8 692 |
SPYF-3.25 | 21.03.2025 | 517,36 | 518,59 | 518,59 | 515,93 | 518,06 | -0,56 % | 1 | 10 | 524 076,82 | 11 | 32 145 239,3 | 670 |
SPYF-6.24 | 21.06.2024 | 508,78 | 510,86 | 512,71 | 505,80 | 506,90 | -0,68 % | 2 | 15 706 | 3 102 669 449,58 | 66 220 | 35 149 969 498,28 | 748 048 |
SPYF-9.24 | 20.09.2024 | 514,38 | 516,06 | 518,20 | 511,15 | 512,67 | -0,64 % | 1 | 992 | 90 193 283,97 | 1 904 | 1 453 110 340,53 | 30 574 |
STOX-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 608 777,82 | 326 |
STOX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 657 673,63 | 132 |
STOX-6.24 | 21.06.2024 | 4993,8 | 5060,7 | 5060,7 | 4939,0 | 4980,3 | -1,68 % | 19 | 58 | 1 419 507,25 | 288 | 66 021 447,79 | 13 206 |
STOX-9.24 | 20.09.2024 | 5049,9 | 5049,9 | 5049,9 | 5049,9 | 5049,9 | - | 3 | 1 | 14 952,75 | 3 | 2 329 320 | 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 | - | - | - | - | - | - | - | - | - | - | 36 972 | 6 |
SUGAR-7.24 | 15.07.2024 | 61730 | 61700 | 62530 | 61670 | 61670 | - | 1 | 5 | 98 763 | 16 | 535 092 | 86 |
SUGAR-8.24 | 15.08.2024 | - | - | - | - | - | - | - | - | - | - | 185 970 | 30 |
SUGAR-9.24 | 13.09.2024 | 62420 | 63000 | 63000 | 62290 | 62290 | - | 2 | 4 | 37 452 | 6 | 659 672 | 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 | 12 945 953,28 | 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 | 5 191 048,8 | 126 |
SVCB-6.24 | 21.06.2024 | 1948 | 1951,0 | 1951,0 | 1942,0 | 1946,0 | +0,41 % | 8 | 13 | 38 966 | 20 | 9 124 104 | 4 708 |
SVCB-9.24 | 20.09.2024 | 2057 | 2039,0 | 2129,0 | 2039,0 | 2049,0 | +0,54 % | 1 | 21 | 211 908 | 103 | 7 423 256 | 3 646 |
Si-12.24 | 19.12.2024 | 97516 | 97582 | 97876 | 97334 | 97360 | -0,26 % | 1 | 484 | 71 283 949 | 731 | 5 065 178 120 | 51 892 |
Si-12.25 | 18.12.2025 | 106421 | 106516 | 106516 | 106264 | 106389 | -0,1 % | 1 | 4 | 425 685 | 4 | 10 011 000 | 94 |
Si-3.25 | 20.03.2025 | 98435 | 98851 | 99397 | 98000 | 98000 | -0,91 % | 1 | 399 | 173 737 284 | 1 765 | 2 314 481 202 | 23 402 |
Si-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 1 745 600 | 16 |
Si-6.24 | 20.06.2024 | 93805 | 93765 | 94045 | 93560 | 93735 | -0,04 % | 1 | 140 303 | 57 168 880 737 | 609 442 | 618 521 355 744 | 6 594 888 |
Si-6.25 | 19.06.2025 | 101115 | 101272 | 101396 | 100908 | 100908 | -0,39 % | 1 | 25 | 4 246 824 | 42 | 70 302 200 | 694 |
Si-9.24 | 19.09.2024 | 95942 | 95914 | 96166 | 95700 | 95950 | +0,02 % | 1 | 5 275 | 1 047 116 626 | 10 914 | 21 527 719 696 | 224 392 |
Si-9.25 | 18.09.2025 | 104014 | 104103 | 104103 | 103910 | 104000 | 0 % | 1 | 12 | 3 120 425 | 30 | 81 120 780 | 780 |
TATN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 148 200 | 2 |
TATN-6.24 | 21.06.2024 | 73707 | 73702 | 74192 | 73319 | 74192 | +0,43 % | 1 | 867 | 105 474 478 | 1 431 | 631 855 728 | 8 568 |
TATN-9.24 | 20.09.2024 | 73723 | 73723 | 73723 | 73723 | 73723 | -0,27 % | 1 | 1 | 73 723 | 1 | 43 466 136 | 588 |
TCSI-6.24 | 21.06.2024 | 31817 | 31893 | 32069 | 31675 | 31794 | -0,32 % | 2 | 528 | 59 211 683 | 1 861 | 2 010 513 972 | 62 988 |
TCSI-9.24 | 20.09.2024 | 33167 | 33300 | 33345 | 33050 | 33081 | -0,67 % | 1 | 11 | 530 677 | 16 | 160 591 888 | 4 822 |
TRNF-6.24 | 21.06.2024 | 1647 | 1646,0 | 1655,0 | 1642,0 | 1650,0 | +0,24 % | 1 | 637 | 7 607 372 | 4 620 | 464 870 420 | 282 596 |
TRNF-9.24 | 20.09.2024 | 1604 | 1600,0 | 1608,0 | 1598,0 | 1608,0 | +0,38 % | 5 | 37 | 418 546 | 261 | 37 943 700 | 23 700 |
TRY-12.24 | 19.12.2024 | 2,5 | 2,5480 | 2,5480 | 2,4600 | 2,4600 | -0,2 % | 1 | 3 | 7 510 | 3 | 4 693 360 | 1 904 |
TRY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 923 904 | 384 |
TRY-6.24 | 20.06.2024 | 2,75 | 2,7520 | 2,7640 | 2,7260 | 2,7630 | +0,47 % | 2 | 50 | 3 546 600 | 1 291 | 58 349 500 | 21 218 |
TRY-9.24 | 19.09.2024 | 2,6 | 2,6100 | 2,6200 | 2,5850 | 2,6000 | -0,54 % | 200 | 14 | 1 235 090 | 475 | 28 889 928 | 11 052 |
UCAD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 556 171,27 | 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 | 1 103 836,71 | 12 | 60 305 462,55 | 656 |
UCHF-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 464 875,29 | 16 |
UCNY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 457 480,61 | 16 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.24 | 20.06.2024 | 7,28 | 7,2900 | 7,2910 | 7,2750 | 7,2760 | -0,25 % | 8 | 567 | 229 314 725,41 | 2 485 | 5 114 542 251,48 | 55 346 |
UCNY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 277 246,88 | 14 |
UJPY-6.24 | 20.06.2024 | 152,4 | 152,23 | 152,96 | 150,00 | 152,62 | +0,42 % | 5 | 104 | 35 973 437,56 | 395 | 217 619 537,34 | 2 396 |
UJPY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 3 804 660,39 | 42 |
UKZT-6.24 | 20.06.2024 | 451,4 | 451,40 | 451,40 | 451,40 | 451,40 | +0,49 % | 1 | 1 | 93 620,36 | 1 | 933 300 | 10 |
USDRUBF | 01.01.2100 | 92,31 | 92,410 | 92,660 | 92,090 | 92,170 | -0,2 % | 1 | 9 328 | 5 123 769 210 | 55 505 | 34 705 444 200 | 376 170 |
UTRY-6.24 | 20.06.2024 | 33,57 | 36,000 | 36,000 | 31,140 | 31,140 | - | 1 | 2 | 190 932,73 | 2 | - | - |
VKCO-12.24 | 20.12.2024 | 6891 | 6880,0 | 6895,0 | 6880,0 | 6895,0 | +0,07 % | 3 | 3 | 34 455 | 5 | 1 843 840 | 268 |
VKCO-3.25 | 21.03.2025 | 7284 | 6700,0 | 7638,0 | 6700,0 | 6907,0 | -3,68 % | 1 | 5 | 36 421 | 5 | 100 394 | 14 |
VKCO-6.24 | 21.06.2024 | 6134 | 6138,0 | 6189,0 | 6058,0 | 6145,0 | +0,29 % | 10 | 1 108 | 34 551 855 | 5 633 | 438 962 788 | 71 644 |
VKCO-9.24 | 20.09.2024 | 6426 | 6414,0 | 6481,0 | 6374,0 | 6470,0 | +0,9 % | 12 | 163 | 2 641 168 | 411 | 25 301 752 | 3 946 |
VTBR-6.24 | 21.06.2024 | 2423 | 2392,0 | 2449,0 | 2390,0 | 2438,0 | +1,84 % | 2 | 14 793 | 618 299 444 | 255 185 | 3 024 761 544 | 1 263 476 |
VTBR-9.24 | 20.09.2024 | 2508 | 2504,0 | 2525,0 | 2490,0 | 2510,0 | -0,16 % | 10 | 903 | 21 407 101 | 8 537 | 170 851 520 | 68 560 |
WHEAT-1.25 | 31.01.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-10.24 | 31.10.2024 | 16870 | 17350 | 17350 | 16730 | 16730 | -1,47 % | 1 | 12 | 202 480 | 12 | 1 799 880 | 106 |
WHEAT-11.24 | 29.11.2024 | 17290 | 17440 | 17440 | 17130 | 17130 | - | 1 | 2 | 34 570 | 2 | 776 940 | 46 |
WHEAT-12.24 | 30.12.2024 | 16760 | 16990 | 17020 | 16580 | 17020 | +2,72 % | 1 | 11 | 184 320 | 11 | 2 290 060 | 134 |
WHEAT-2.25 | 28.02.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-3.25 | 31.03.2025 | 17460 | 17460 | 17460 | 17380 | 17380 | - | 1 | 2 | 3 509 380 | 201 | 311 760 | 18 |
WHEAT-4.24 | 30.04.2024 | 14470 | 14420 | 14540 | 14380 | 14470 | +0,21 % | 3 | 75 | 2 779 060 | 192 | 20 071 600 | 1 390 |
WHEAT-4.25 | 30.04.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-5.24 | 31.05.2024 | 14900 | 14540 | 15000 | 14390 | 14760 | +2 % | 1 | 135 | 14 424 690 | 968 | 51 455 320 | 3 556 |
WHEAT-6.24 | 28.06.2024 | 15210 | 14980 | 15360 | 14930 | 15320 | +2,48 % | 1 | 70 | 1 460 500 | 96 | 47 840 000 | 3 200 |
WHEAT-7.24 | 31.07.2024 | 15800 | 15720 | 15900 | 15720 | 15720 | +1,29 % | 1 | 7 | 157 960 | 10 | 7 015 040 | 452 |
WHEAT-8.24 | 30.08.2024 | 16280 | 16360 | 16400 | 16110 | 16400 | - | 1 | 5 | 81 400 | 5 | 1 020 800 | 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 | 1 246 200 | 372 |
WUSH-3.25 | 21.03.2025 | 3206 | 3404,0 | 3549,0 | 3092,0 | 3503,0 | - | 3 | 21 | 275 751 | 86 | 1 075 228 | 308 |
WUSH-6.24 | 21.06.2024 | 3160 | 3088,0 | 3215,0 | 3055,0 | 3171,0 | +3,09 % | 1 | 639 | 16 281 092 | 5 152 | 40 626 528 | 13 152 |
WUSH-9.24 | 20.09.2024 | 3267 | 3184,0 | 3284,0 | 3184,0 | 3255,0 | +2,81 % | 1 | 37 | 235 236 | 72 | 2 469 480 | 780 |
YNDF-6.24 | 21.06.2024 | 41620 | 41633 | 42175 | 41041 | 41847 | +0,67 % | 1 | 3 231 | 431 601 120 | 10 370 | 1 453 265 640 | 34 920 |
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.