Архив итогов торгов по рынку
<<Предыдущий день | ||||||||||
| ||||||||||
|
Значения коэффициентов корреляции, "бета", "дельта" и теоретические цены опционов
Код контракта | Дата исполнения | Средне- взвешенная цена за лот | Цена первой сделки | Макс. цена сделки | Мин. цена сделки | Цена последней сделки | Изменение | Объем последней сделки, контр. | Число сделок | Объем торгов | Объем открытых позиций | ||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
руб. | контр. | руб. | кол-во | ||||||||||
AED-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 353 200 | 50 |
AED-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AED-6.24 | 20.06.2024 | 25,31 | 25,313 | 25,313 | 25,313 | 25,313 | -1,02 % | 1 | 1 | 25 313 | 1 | 759 540 | 30 |
AED-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 261 770 | 10 |
AFKS-6.24 | 21.06.2024 | 26219 | 26282 | 26636 | 25880 | 26162 | -0,46 % | 1 | 917 | 60 671 414 | 2 314 | 314 250 360 | 11 992 |
AFKS-9.24 | 20.09.2024 | 26880 | 26921 | 27168 | 26428 | 26702 | -0,37 % | 1 | 52 | 1 881 574 | 70 | 45 455 460 | 1 698 |
AFLT-12.24 | 20.12.2024 | 5672 | 5659,0 | 5745,0 | 5650,0 | 5745,0 | +2,59 % | 1 | 37 | 221 211 | 39 | 17 790 900 | 3 100 |
AFLT-6.24 | 21.06.2024 | 5242 | 5148,0 | 5355,0 | 5109,0 | 5332,0 | +3,61 % | 1 | 2 218 | 107 588 477 | 20 526 | 242 222 096 | 45 428 |
AFLT-9.24 | 20.09.2024 | 5430 | 5320,0 | 5525,0 | 5303,0 | 5508,0 | +3,5 % | 1 | 139 | 1 818 942 | 335 | 23 781 600 | 4 320 |
ALMN-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALMN-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALRS-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 478 500 | 58 |
ALRS-6.24 | 21.06.2024 | 7719 | 7653,0 | 7769,0 | 7622,0 | 7745,0 | +1,11 % | 1 | 2 518 | 97 871 049 | 12 679 | 1 279 922 924 | 165 322 |
ALRS-9.24 | 20.09.2024 | 7870 | 7848,0 | 7926,0 | 7836,0 | 7914,0 | +0,76 % | 15 | 89 | 3 360 706 | 427 | 32 368 260 | 4 090 |
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 | - | - | - | - | - | - | - | - | - | - | 49 772 | 2 |
ASTR-6.24 | 21.06.2024 | 646 | 643,00 | 652,00 | 636,00 | 646,00 | +0,47 % | 10 | 186 | 2 952 808 | 4 569 | 68 238 272 | 105 632 |
ASTR-9.24 | 20.09.2024 | 681 | 680,00 | 686,00 | 676,00 | 678,00 | +0,3 % | 1 | 27 | 708 265 | 1 040 | 5 117 544 | 7 548 |
AUDU-6.24 | 20.06.2024 | 0,66 | 0,65450 | 0,65550 | 0,65450 | 0,65550 | +0,61 % | 2 | 2 | 179 956,26 | 3 | 718 323,48 | 12 |
AUDU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 485 620,96 | 8 |
BANE-12.24 | 20.12.2024 | 3212 | 3001,0 | 3278,0 | 2971,0 | 3150,0 | -0,47 % | 1 | 6 | 41 758 | 13 | 1 341 900 | 426 |
BANE-3.25 | 21.03.2025 | 3096 | 3096,0 | 3096,0 | 3096,0 | 3096,0 | -1,78 % | 1 | 1 | 3 096 | 1 | 117 468 | 36 |
BANE-6.24 | 21.06.2024 | 3347 | 3278,0 | 3399,0 | 3253,0 | 3356,0 | +2,54 % | 20 | 460 | 17 949 631 | 5 363 | 186 434 670 | 55 470 |
BANE-9.24 | 20.09.2024 | 3132 | 3098,0 | 3188,0 | 3031,0 | 3125,0 | +3,2 % | 1 | 34 | 256 831 | 82 | 6 056 250 | 1 938 |
BELU-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 360 238 | 58 |
BELU-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 248 444 | 38 |
BELU-6.24 | 21.06.2024 | 5930 | 5919,0 | 5992,0 | 5883,0 | 5907,0 | -0,24 % | 1 | 196 | 9 369 217 | 1 580 | 45 377 574 | 7 682 |
BELU-9.24 | 20.09.2024 | 6190 | 6195,0 | 6226,0 | 6168,0 | 6168,0 | +0,74 % | 1 | 4 | 24 758 | 4 | 1 687 566 | 274 |
BR-1.25 | 03.01.2025 | - | - | - | - | - | - | - | - | - | - | 6 820 997,4 | 84 |
BR-10.24 | 01.10.2024 | 87,3 | 86,690 | 88,000 | 86,690 | 86,990 | +0,4 % | 1 | 10 | 879 235,85 | 11 | 76 215 101,76 | 952 |
BR-11.24 | 01.11.2024 | 87,09 | 86,320 | 88,080 | 86,320 | 88,080 | +2,24 % | 1 | 10 | 1 435 209,64 | 18 | 51 553 465,6 | 640 |
BR-12.24 | 02.12.2024 | 88,3 | 87,610 | 88,650 | 87,610 | 88,650 | +0,97 % | 1 | 3 | 242 544,97 | 3 | 11 483 929,08 | 142 |
BR-2.25 | 03.02.2025 | - | - | - | - | - | - | - | - | - | - | 5 911 831,44 | 72 |
BR-3.25 | 03.03.2025 | - | - | - | - | - | - | - | - | - | - | 2 636 856 | 32 |
BR-4.25 | 01.04.2025 | 89,02 | 87,940 | 90,210 | 87,800 | 90,210 | +2,8 % | 3 | 4 | 651 999,29 | 8 | 5 108 908,5 | 62 |
BR-5.24 | 02.05.2024 | 89,19 | 87,840 | 89,890 | 87,780 | 89,440 | +1,83 % | 1 | 57 872 | 21 536 697 373,59 | 263 729 | 10 759 072 095,58 | 131 386 |
BR-5.25 | 02.05.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
BR-6.24 | 03.06.2024 | 88,28 | 87,020 | 88,890 | 86,900 | 88,480 | +1,74 % | 6 | 21 810 | 5 351 061 231,82 | 66 210 | 7 807 281 696,96 | 96 396 |
BR-7.24 | 01.07.2024 | 87,55 | 86,520 | 88,270 | 86,520 | 87,780 | +1,49 % | 3 | 779 | 85 207 575,5 | 1 063 | 342 416 368,02 | 4 262 |
BR-8.24 | 01.08.2024 | 87,72 | 86,830 | 88,420 | 86,820 | 87,950 | +1,34 % | 1 | 84 | 8 192 107,35 | 102 | 128 678 662,36 | 1 598 |
BR-9.24 | 02.09.2024 | 87,6 | 86,930 | 87,920 | 86,930 | 87,920 | +1,47 % | 1 | 34 | 4 090 496,06 | 51 | 101 874 880,74 | 1 266 |
BSPB-12.24 | 20.12.2024 | 3108 | 3104,0 | 3115,0 | 3100,0 | 3100,0 | +0,29 % | 1 | 6 | 46 627 | 15 | 1 922 000 | 620 |
BSPB-3.25 | 21.03.2025 | 3267 | 3267,0 | 3267,0 | 3267,0 | 3267,0 | -0,03 % | 1 | 1 | 3 267 | 1 | 111 078 | 34 |
BSPB-6.24 | 21.06.2024 | 3222 | 3237,0 | 3250,0 | 3193,0 | 3220,0 | -0,49 % | 6 | 337 | 7 107 144 | 2 206 | 81 777 016 | 25 444 |
BSPB-9.24 | 20.09.2024 | 3302 | 3296,0 | 3369,0 | 3246,0 | 3246,0 | +0,34 % | 1 | 47 | 409 145 | 124 | 5 875 260 | 1 810 |
BYN-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 32 972 | 4 |
CBOM-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 68 360 | 8 |
CBOM-6.24 | 21.06.2024 | 7719 | 7708,0 | 7753,0 | 7621,0 | 7621,0 | -0,47 % | 1 | 6 | 46 314 | 6 | 2 621 624 | 344 |
CBOM-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 253 920 | 32 |
CHMF-6.24 | 21.06.2024 | 171853 | 172211 | 173000 | 171200 | 171640 | -0,33 % | 1 | 127 | 24 231 342 | 141 | 306 205 760 | 1 784 |
CHMF-9.24 | 20.09.2024 | 174000 | 174000 | 174000 | 174000 | 174000 | - | 1 | 1 | 174 000 | 1 | 62 988 000 | 362 |
CNI-6.24 | 20.06.2024 | 9732 | 9732,0 | 9732,0 | 9732,0 | 9732,0 | +0,43 % | 1 | 1 | 9 732 | 1 | 252 226 | 26 |
CNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CNY-12.24 | 19.12.2024 | 13,43 | 13,479 | 13,498 | 13,387 | 13,412 | -0,62 % | 1 | 314 | 63 965 349 | 4 762 | 241 246 512 | 17 982 |
CNY-3.25 | 20.03.2025 | 13,72 | 13,749 | 13,749 | 13,670 | 13,700 | -0,54 % | 1 | 15 | 329 160 | 24 | 25 536 800 | 1 864 |
CNY-6.24 | 20.06.2024 | 12,79 | 12,868 | 12,893 | 12,686 | 12,737 | -1,01 % | 2 | 102 617 | 78 273 231 527 | 6 121 754 | 401 607 370 024 | 31 525 816 |
CNY-6.25 | 19.06.2025 | 14,01 | 14,040 | 14,040 | 13,921 | 13,999 | -0,22 % | 1 | 21 | 560 350 | 40 | 8 259 410 | 590 |
CNY-9.24 | 19.09.2024 | 13,08 | 13,175 | 13,193 | 12,991 | 13,044 | -0,96 % | 2 | 2 761 | 569 065 194 | 43 503 | 3 522 271 320 | 270 030 |
CNY-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 2 617 706 | 182 |
CNYRUBF | 01.01.2100 | 12,61 | 12,692 | 12,725 | 12,503 | 12,563 | -0,91 % | 2 | 15 607 | 15 192 826 909 | 1 205 030 | 47 452 514 120 | 3 779 270 |
Co-5.24 | 14.05.2024 | 10414,8 | 10494 | 10600 | 10242 | 10242 | - | 1 | 14 | 2 097 808,93 | 22 | 3 751 664,4 | 40 |
Co-6.24 | 18.06.2024 | 10218,6 | 10213 | 10250 | 10210 | 10250 | +2,44 % | 1 | 5 | 467 795,25 | 5 | 9 871 923,36 | 104 |
Co-7.24 | 16.07.2024 | - | - | - | - | - | - | - | - | - | - | 1 142 693,76 | 12 |
DAX-12.24 | 20.12.2024 | 14182 | 14195 | 14195 | 14165 | 14165 | +0,11 % | 1 | 6 | 83 370,71 | 6 | 1 387 830 | 100 |
DAX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 172 406,4 | 12 |
DAX-6.24 | 21.06.2024 | 14936 | 14792 | 15013 | 14762 | 14984 | +1,3 % | 200 | 171 | 19 682 122,88 | 1 345 | 614 580 258,56 | 41 824 |
DAX-9.24 | 20.09.2024 | 14592 | 14499 | 14600 | 14499 | 14600 | +1,14 % | 1 | 5 | 171 555,04 | 12 | 4 319 959 | 302 |
DJ30-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.24 | 21.06.2024 | 383,8 | 381,50 | 385,00 | 381,50 | 384,20 | +0,95 % | 8 | 63 | 18 833 916,98 | 536 | 36 302 034,48 | 1 032 |
DJ30-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ED-12.24 | 19.12.2024 | 1,06 | 1,0543 | 1,0734 | 1,0463 | 1,0638 | - | 1 | 13 | 2 137 858,47 | 22 | 1 947 977,4 | 20 |
ED-6.24 | 20.06.2024 | 1,07 | 1,0692 | 1,0725 | 1,0658 | 1,0670 | -0,22 % | 8 | 8 476 | 7 876 571 845,73 | 80 412 | 121 748 468 062,5 | 1 246 250 |
ED-9.24 | 19.09.2024 | 1,06 | 1,0643 | 1,0667 | 1,0607 | 1,0616 | -0,2 % | 1 | 586 | 109 761 090,2 | 1 127 | 2 285 091 074,48 | 23 512 |
EJPY-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
EURRUBF | 01.01.2100 | 98,46 | 98,830 | 99,360 | 97,770 | 98,020 | -0,65 % | 1 | 3 041 | 737 090 540 | 7 486 | 4 645 067 280 | 47 418 |
Eu-12.24 | 19.12.2024 | 104823 | 104878 | 105954 | 104000 | 104000 | -0,92 % | 1 | 39 | 8 176 156 | 78 | 59 696 000 | 574 |
Eu-3.25 | 20.03.2025 | 107382 | 107404 | 107500 | 107000 | 107000 | -0,56 % | 1 | 6 | 859 054 | 8 | 5 992 000 | 56 |
Eu-6.24 | 20.06.2024 | 100013 | 100151 | 100736 | 99040 | 99279 | -0,88 % | 4 | 42 836 | 13 150 844 491 | 131 491 | 180 932 672 622 | 1 821 586 |
Eu-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 1 758 288 | 16 |
Eu-9.24 | 19.09.2024 | 101537 | 101985 | 102418 | 101000 | 101163 | -0,71 % | 1 | 2 080 | 836 871 184 | 8 238 | 14 585 883 666 | 144 182 |
Eu-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.24 | 21.06.2024 | 12536 | 12381 | 12904 | 12192 | 12748 | +2,92 % | 1 | 675 | 36 178 886 | 2 886 | 108 894 072 | 8 526 |
FEES-9.24 | 20.09.2024 | 13123 | 13084 | 13300 | 13084 | 13300 | +3,1 % | 1 | 9 | 367 446 | 28 | 2 819 600 | 212 |
FLOT-12.24 | 20.12.2024 | 14100 | 14100 | 14200 | 14000 | 14200 | +0,71 % | 1 | 3 | 42 300 | 3 | 1 789 200 | 126 |
FLOT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-6.24 | 21.06.2024 | 13914 | 13870 | 14030 | 13791 | 13894 | +0,2 % | 2 | 384 | 12 021 345 | 864 | 277 431 876 | 19 962 |
FLOT-9.24 | 20.09.2024 | 13340 | 13402 | 13430 | 13266 | 13343 | +0,52 % | 1 | 20 | 400 191 | 30 | 18 600 142 | 1 394 |
FNI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 463 512 | 42 |
FNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
GAZR-12.24 | 20.12.2024 | 17404 | 17290 | 17660 | 17199 | 17199 | -0,23 % | 1 | 34 | 1 235 649 | 71 | 48 638 772 | 2 828 |
GAZR-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 5 543 598 | 278 |
GAZR-3.25 | 21.03.2025 | 18315 | 18369 | 18369 | 18288 | 18288 | -0,04 % | 1 | 3 | 54 945 | 3 | 15 722 520 | 860 |
GAZR-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 2 372 896 | 116 |
GAZR-6.24 | 21.06.2024 | 16759 | 16752 | 16853 | 16627 | 16639 | -0,74 % | 1 | 18 070 | 1 073 982 243 | 64 084 | 8 040 567 098 | 482 714 |
GAZR-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 3 808 068 | 204 |
GAZR-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 3 828 000 | 176 |
GAZR-9.24 | 20.09.2024 | 16340 | 16345 | 16400 | 16251 | 16275 | -0,39 % | 1 | 296 | 10 606 977 | 649 | 421 620 150 | 25 906 |
GAZR-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 5 199 200 | 268 |
GBPU-6.24 | 20.06.2024 | 1,25 | 1,2511 | 1,2511 | 1,2461 | 1,2461 | -0,22 % | 12 | 2 | 1 483 625,19 | 13 | 6 619 863,64 | 58 |
GBPU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 228 234,54 | 2 |
GL-12.24 | 19.12.2024 | 7589,4 | 7540,1 | 7635,5 | 7535,1 | 7566,0 | +0,32 % | 2 | 112 | 1 047 338,7 | 138 | 40 281 384 | 5 324 |
GL-3.25 | 20.03.2025 | 7880,9 | 7825,9 | 7896,0 | 7825,9 | 7870,0 | +1,16 % | 2 | 11 | 94 570,5 | 12 | 3 793 340 | 482 |
GL-6.24 | 20.06.2024 | 7050,9 | 7015,1 | 7107,1 | 6999,0 | 7040,0 | +0,31 % | 15 | 2 306 | 97 796 549,3 | 13 870 | 1 779 153 500,8 | 252 832 |
GL-9.24 | 19.09.2024 | 7284 | 7242,8 | 7325,0 | 7227,1 | 7242,8 | 0 % | 9 | 553 | 8 136 239,8 | 1 117 | 49 830 464 | 6 880 |
GLDRUBF | 01.01.2100 | 6895,2 | 6850,6 | 6945,9 | 6823,1 | 6883,6 | +0,66 % | 10 | 4 956 | 293 364 245,9 | 42 546 | 4 006 509 447,6 | 582 604 |
GMKN-12.24 | 20.12.2024 | 1722 | 1737,0 | 1737,0 | 1705,0 | 1714,0 | -0,64 % | 3 | 13 | 44 761 | 26 | 2 279 620 | 1 330 |
GMKN-9.24 | 20.09.2024 | 1645 | 1657,0 | 1665,0 | 1630,0 | 1636,0 | -1,03 % | 1 | 3 296 | 15 165 974 | 9 218 | 491 179 248 | 297 324 |
GOLD-12.24 | 20.12.2024 | 2428 | 2417,0 | 2439,5 | 2414,9 | 2425,0 | +0,29 % | 1 | 89 | 25 120 356,73 | 113 | 384 296 681,3 | 1 730 |
GOLD-3.25 | 21.03.2025 | 2453 | 2446,2 | 2458,3 | 2446,2 | 2453,0 | +0,09 % | 1 | 6 | 1 347 552,44 | 6 | 156 315 022,8 | 696 |
GOLD-6.24 | 21.06.2024 | 2369,4 | 2359,0 | 2379,0 | 2353,0 | 2368,8 | +0,38 % | 4 | 52 294 | 46 662 715 712,23 | 215 096 | 99 041 574 863,88 | 456 566 |
GOLD-9.24 | 20.09.2024 | 2397 | 2388,9 | 2407,9 | 2383,3 | 2398,4 | +0,45 % | 2 | 2 284 | 807 157 214,41 | 3 678 | 11 244 842 044,08 | 51 208 |
HANG-12.24 | 20.12.2024 | 19484 | 19499 | 19617 | 19233 | 19501 | +0,52 % | 1 | 22 | 91 763,51 | 40 | 4 442 512,6 | 1 930 |
HANG-3.25 | 21.03.2025 | 20619 | 20300 | 20695 | 20300 | 20600 | - | 1 | 10 | 33 988,12 | 14 | 252 234,32 | 104 |
HANG-6.24 | 21.06.2024 | 18082 | 17693 | 18185 | 17672 | 18076 | +2,13 % | 1 | 1 856 | 161 758 270,26 | 75 981 | 1 209 181 035,04 | 569 096 |
HANG-9.24 | 20.09.2024 | 18680 | 18390 | 18850 | 18278 | 18820 | +2,34 % | 2 | 183 | 2 076 182,74 | 944 | 37 971 148,32 | 17 136 |
HKD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 76 734 | 6 |
HKD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 52 380 | 4 |
HKD-6.24 | 20.06.2024 | 11,71 | 11,708 | 11,761 | 11,651 | 11,716 | -0,19 % | 5 | 357 | 12 299 757 | 1 050 | 66 851 496 | 5 706 |
HKD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 5 007 740 | 410 |
HOME-12.24 | 18.12.2024 | 32330 | 32330 | 32330 | 32330 | 32330 | - | 1 | 1 | 32 330 | 1 | 446 600 | 14 |
HOME-6.24 | 19.06.2024 | 30689 | 30690 | 30690 | 30570 | 30680 | +0,56 % | 1 | 6 | 4 695 360 | 153 | 24 850 800 | 810 |
HOME-9.24 | 18.09.2024 | 31100 | 31210 | 31210 | 30990 | 30990 | +0,13 % | 1 | 2 | 62 200 | 2 | 4 338 600 | 140 |
HYDR-6.24 | 21.06.2024 | 7407 | 7394,0 | 7435,0 | 7370,0 | 7435,0 | +0,6 % | 1 | 304 | 7 473 589 | 1 009 | 137 870 964 | 18 546 |
HYDR-9.24 | 20.09.2024 | 7323 | 7325,0 | 7325,0 | 7323,0 | 7323,0 | +0,32 % | 5 | 2 | 43 940 | 6 | 4 393 200 | 600 |
IMOEXF | 01.01.2100 | 3452,2 | 3448,0 | 3463,0 | 3441,5 | 3460,0 | +0,32 % | 6 | 2 798 | 459 447 515 | 13 309 | 2 651 895 440 | 76 822 |
INR-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-6.24 | 20.06.2024 | 1,12 | 1,1201 | 1,1201 | 1,1200 | 1,1200 | -0,04 % | 2 | 2 | 33 601 | 3 | 4 946 604 | 444 |
INR-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 276 096 | 24 |
IRAO-6.24 | 21.06.2024 | 40528 | 40547 | 40740 | 40396 | 40679 | +0,31 % | 1 | 79 | 6 403 435 | 158 | 135 895 320 | 3 348 |
IRAO-9.24 | 20.09.2024 | 42137 | 42137 | 42137 | 42137 | 42137 | - | 1 | 1 | 42 137 | 1 | 2 612 494 | 62 |
ISKJ-6.24 | 21.06.2024 | 1167 | 1154,0 | 1183,0 | 1141,0 | 1163,0 | +1,04 % | 1 | 75 | 474 719 | 407 | 8 740 008 | 7 528 |
ISKJ-9.24 | 20.09.2024 | 1205 | 1207,0 | 1245,0 | 1175,0 | 1203,0 | -1,39 % | 1 | 16 | 36 120 | 30 | 182 856 | 152 |
KMAZ-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 211 868 | 588 |
KMAZ-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 480 476 | 226 |
KMAZ-6.24 | 21.06.2024 | 1898 | 1894,0 | 1915,0 | 1875,0 | 1902,0 | +0,53 % | 2 | 159 | 1 298 099 | 684 | 11 769 576 | 6 188 |
KMAZ-9.24 | 20.09.2024 | 1976 | 1975,0 | 1998,0 | 1968,0 | 1975,0 | -0,25 % | 1 | 81 | 450 523 | 228 | 2 010 550 | 1 018 |
KZT-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.24 | 20.06.2024 | 20,76 | 20,761 | 20,761 | 20,761 | 20,761 | +0,3 % | 1 | 1 | 20 761 | 1 | 2 781 974 | 134 |
KZT-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 893 200 | 44 |
LKOH-12.24 | 20.12.2024 | 79898 | 79897 | 79898 | 79897 | 79898 | +2,42 % | 1 | 2 | 159 795 | 2 | 11 505 312 | 144 |
LKOH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 321 116 | 4 |
LKOH-6.24 | 21.06.2024 | 76133 | 75867 | 76639 | 75751 | 76432 | +0,67 % | 1 | 3 731 | 533 003 989 | 7 001 | 2 934 999 456 | 38 364 |
LKOH-9.24 | 20.09.2024 | 79154 | 79000 | 79522 | 78763 | 79413 | +0,73 % | 1 | 35 | 2 770 374 | 35 | 56 542 056 | 712 |
MAGN-6.24 | 21.06.2024 | 56333 | 55963 | 56870 | 55749 | 56413 | +0,73 % | 1 | 696 | 76 893 978 | 1 365 | 643 626 690 | 11 410 |
MAGN-9.24 | 20.09.2024 | 55829 | 56106 | 56106 | 55113 | 55113 | -1,56 % | 1 | 17 | 1 451 545 | 26 | 11 802 956 | 214 |
MGNT-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 751 190 | 210 |
MGNT-6.24 | 21.06.2024 | 8210 | 8140,0 | 8300,0 | 8117,0 | 8299,0 | +1,95 % | 2 | 1 835 | 72 331 934 | 8 810 | 370 793 528 | 44 744 |
MGNT-9.24 | 20.09.2024 | 7978 | 7900,0 | 8017,0 | 7890,0 | 8017,0 | +1,26 % | 1 | 137 | 1 858 897 | 233 | 37 502 820 | 4 682 |
MIX-12.24 | 19.12.2024 | 352663 | 353825 | 353925 | 351450 | 351450 | -0,16 % | 1 | 4 | 1 410 650 | 4 | 48 028 400 | 136 |
MIX-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 417 700 | 4 |
MIX-6.24 | 20.06.2024 | 344151 | 344000 | 345775 | 342525 | 345600 | +0,44 % | 1 | 23 371 | 13 304 184 250 | 38 658 | 73 567 388 300 | 212 884 |
MIX-9.24 | 19.09.2024 | 346628 | 346200 | 347900 | 345200 | 347425 | +0,3 % | 1 | 106 | 39 168 550 | 113 | 537 505 550 | 1 546 |
MMI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 509 646 | 58 |
MMI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
MOEX-6.24 | 21.06.2024 | 22089 | 21929 | 22283 | 21922 | 22044 | +0,76 % | 1 | 2 291 | 106 242 934 | 4 815 | 671 965 784 | 30 494 |
MOEX-9.24 | 20.09.2024 | 22976 | 22783 | 23100 | 22748 | 22824 | +0,35 % | 2 | 195 | 21 599 039 | 947 | 89 752 286 | 3 926 |
MTLR-6.24 | 21.06.2024 | 27412 | 27390 | 27612 | 27258 | 27407 | +0,11 % | 1 | 461 | 27 631 719 | 1 008 | 213 320 520 | 7 784 |
MTLR-9.24 | 20.09.2024 | 28037 | 28000 | 28120 | 27895 | 28062 | -0,18 % | 1 | 12 | 392 516 | 14 | 4 882 788 | 174 |
MTSI-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 799 276 | 58 |
MTSI-6.24 | 21.06.2024 | 32048 | 31739 | 32501 | 31604 | 31941 | +0,76 % | 1 | 1 472 | 157 646 645 | 4 919 | 663 723 686 | 20 794 |
MTSI-9.24 | 20.09.2024 | 30545 | 30213 | 30815 | 30160 | 30615 | +1,17 % | 1 | 51 | 2 352 574 | 77 | 24 332 924 | 796 |
MVID-12.24 | 20.12.2024 | 2181 | 2190,0 | 2190,0 | 2176,0 | 2177,0 | +0,14 % | 1 | 6 | 45 801 | 21 | 426 692 | 196 |
MVID-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 163 728 | 72 |
MVID-6.24 | 21.06.2024 | 2040 | 2031,0 | 2069,0 | 2027,0 | 2050,0 | +0,69 % | 3 | 107 | 1 140 412 | 559 | 22 825 548 | 11 222 |
MVID-9.24 | 20.09.2024 | 2113 | 2134,0 | 2134,0 | 2104,0 | 2119,0 | -0,09 % | 1 | 28 | 120 414 | 57 | 1 763 124 | 836 |
MXI-12.24 | 19.12.2024 | 3537,29 | 3538,5 | 3538,6 | 3536,1 | 3536,1 | +0,2 % | 1 | 4 | 141 491,5 | 4 | 26 308 212 | 744 |
MXI-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 3 187 031 | 86 |
MXI-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 474 288 | 12 |
MXI-12.27 | 16.12.2027 | - | - | - | - | - | - | - | - | - | - | 591 332 | 14 |
MXI-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 9 148 672 | 256 |
MXI-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 3 358 696 | 88 |
MXI-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-6.24 | 20.06.2024 | 3442,15 | 3438,8 | 3458,0 | 3425,2 | 3455,2 | +0,42 % | 2 | 11 983 | 1 335 002 789 | 38 784 | 2 830 947 840 | 81 914 |
MXI-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 5 155 310 | 142 |
MXI-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 2 639 760 | 68 |
MXI-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-9.24 | 19.09.2024 | 3462,76 | 3461,9 | 3478,0 | 3450,0 | 3476,4 | +0,39 % | 1 | 134 | 6 440 741 | 186 | 141 311 376 | 4 064 |
MXI-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 6 460 080 | 176 |
MXI-9.26 | 17.09.2026 | - | - | - | - | - | - | - | - | - | - | 1 954 725 | 50 |
NASD-12.24 | 20.12.2024 | 18266 | 18130 | 18375 | 18103 | 18375 | +1,37 % | 18 | 152 | 4 716 079,33 | 282 | 155 519 022,32 | 9 244 |
NASD-3.25 | 21.03.2025 | 18393 | 18299 | 18499 | 18117 | 18294 | +0,54 % | 1 | 79 | 4 647 968,27 | 276 | 34 437 218,72 | 2 056 |
NASD-6.24 | 21.06.2024 | 17788 | 17509 | 17920 | 17509 | 17905 | +2,4 % | 1 | 11 874 | 2 241 248 443,63 | 137 626 | 13 810 817 999 | 842 930 |
NASD-9.24 | 20.09.2024 | 18035 | 17790 | 18115 | 17776 | 18108 | +2 % | 6 | 1 824 | 156 220 276,87 | 9 472 | 1 035 023 716,08 | 62 508 |
NG-10.24 | 29.10.2024 | 2,88 | 2,8280 | 2,8930 | 2,8280 | 2,8880 | - | 1 | 59 | 2 501 836,24 | 95 | 16 288 154,96 | 616 |
NG-4.24 | 26.04.2024 | 1,64 | 1,6430 | 1,6540 | 1,6100 | 1,6370 | -0,3 % | 1 | 21 653 | 9 480 457 942,45 | 630 995 | - | - |
NG-5.24 | 29.05.2024 | 1,97 | 1,9890 | 2,0050 | 1,9300 | 1,9440 | -2,12 % | 30 | 127 675 | 36 726 174 175,53 | 2 039 858 | 16 809 061 039,32 | 944 394 |
NG-6.24 | 26.06.2024 | 2,32 | 2,3410 | 2,3580 | 2,2910 | 2,3050 | -1,41 % | 5 | 12 393 | 1 080 311 096,15 | 50 780 | 1 609 920 676,32 | 76 252 |
NG-7.24 | 29.07.2024 | 2,45 | 2,4630 | 2,4750 | 2,4250 | 2,4340 | -1,14 % | 1 | 1 007 | 36 827 942,35 | 1 642 | 148 418 766 | 6 660 |
NG-8.24 | 28.08.2024 | 2,51 | 2,5020 | 2,5370 | 2,4900 | 2,4920 | -0,24 % | 1 | 205 | 12 555 985,38 | 547 | 87 978 997,28 | 3 856 |
NG-9.24 | 26.09.2024 | 2,62 | 2,6190 | 2,6400 | 2,6040 | 2,6140 | -0,08 % | 1 | 106 | 3 981 561,03 | 166 | 41 882 977,5 | 1 750 |
NIKK-12.24 | 20.12.2024 | 38653 | 39058 | 39698 | 37233 | 39000 | -0,34 % | 1 | 35 | 109 688,81 | 48 | 857 712,96 | 372 |
NIKK-3.25 | 21.03.2025 | 39303 | 40004 | 40912 | 36900 | 40912 | - | 2 | 22 | 278 833,28 | 120 | 346 446 | 150 |
NIKK-6.24 | 21.06.2024 | 38640 | 38408 | 39138 | 38408 | 39138 | +2,08 % | 2 | 35 | 402 058,33 | 176 | 44 940 303,76 | 19 414 |
NIKK-9.24 | 20.09.2024 | 38564 | 38555 | 38580 | 38555 | 38580 | +0,74 % | 6 | 2 | 36 478,8 | 16 | 1 070 453,26 | 466 |
NLMK-12.24 | 20.12.2024 | 23049 | 23200 | 23200 | 22898 | 22898 | +10,61 % | 1 | 2 | 46 098 | 2 | 2 976 740 | 130 |
NLMK-6.24 | 21.06.2024 | 21472 | 21348 | 21595 | 21219 | 21579 | +1,08 % | 1 | 670 | 38 219 801 | 1 780 | 367 062 176 | 17 056 |
NLMK-9.24 | 20.09.2024 | 22001 | 21910 | 22098 | 21910 | 21929 | - | 1 | 19 | 506 018 | 23 | 17 060 762 | 778 |
NOTK-6.24 | 21.06.2024 | 127530 | 127515 | 128263 | 126847 | 127325 | -0,3 % | 1 | 417 | 70 014 061 | 549 | 754 960 160 | 5 930 |
NOTK-9.24 | 20.09.2024 | 132584 | 132399 | 132985 | 132322 | 132322 | +0,03 % | 1 | 6 | 795 501 | 6 | 15 349 352 | 116 |
Nl-5.24 | 14.05.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-7.24 | 16.07.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-6.24 | 20.06.2024 | 9496 | 9496,0 | 9496,0 | 9496,0 | 9496,0 | +0,35 % | 4 | 1 | 37 984 | 4 | 1 591 128 | 168 |
OGI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 045 872 | 108 |
OZON-6.24 | 21.06.2024 | 42481 | 41983 | 42909 | 41930 | 42836 | +2,2 % | 1 | 982 | 130 926 745 | 3 082 | 494 018 538 | 11 518 |
PHOR-6.24 | 21.06.2024 | 6803 | 6780,0 | 6835,0 | 6751,0 | 6793,0 | +0,19 % | 66 | 227 | 11 211 784 | 1 648 | 62 393 220 | 9 162 |
PHOR-9.24 | 20.09.2024 | 7033 | 7033,0 | 7033,0 | 7033,0 | 7033,0 | +0,49 % | 3 | 3 | 35 165 | 5 | 2 194 296 | 312 |
PIKK-6.24 | 21.06.2024 | 8647 | 8763,0 | 8795,0 | 8555,0 | 8654,0 | -1,51 % | 2 | 1 059 | 32 357 835 | 3 742 | 181 125 360 | 20 920 |
PIKK-9.24 | 20.09.2024 | 8979 | 8900,0 | 9170,0 | 8900,0 | 8920,0 | -1,52 % | 1 | 5 | 44 893 | 5 | 5 334 160 | 598 |
PLD-12.24 | 20.12.2024 | 1111,83 | 1134,0 | 1134,0 | 1100,0 | 1100,1 | -1,6 % | 1 | 15 | 1 526 953,98 | 15 | 15 108 444 | 150 |
PLD-6.24 | 21.06.2024 | 1011,96 | 1020,8 | 1028,0 | 998,00 | 1000,3 | -2,18 % | 1 | 3 850 | 583 827 430,32 | 6 301 | 2 593 953 204,14 | 28 286 |
PLD-9.24 | 20.09.2024 | 1056,08 | 1061,9 | 1072,1 | 1039,8 | 1042,8 | -2,11 % | 1 | 211 | 26 523 099,79 | 274 | 163 640 756,28 | 1 714 |
PLT-12.24 | 20.12.2024 | 1031,4 | 1035,7 | 1035,7 | 1030,0 | 1030,0 | +0,84 % | 1 | 4 | 377 738,79 | 4 | 12 825 375,28 | 136 |
PLT-6.24 | 21.06.2024 | 935,3 | 930,50 | 943,70 | 927,90 | 931,20 | +0,08 % | 1 | 2 074 | 383 980 388,59 | 4 484 | 2 423 700 189,76 | 28 382 |
PLT-9.24 | 20.09.2024 | 968,1 | 964,40 | 974,80 | 961,00 | 964,90 | -0,04 % | 1 | 91 | 8 775 090,61 | 99 | 145 590 631,84 | 1 648 |
PLZL-6.24 | 21.06.2024 | 138991 | 136828 | 139998 | 136828 | 138900 | +1,3 % | 1 | 486 | 103 409 036 | 744 | 621 116 080 | 4 472 |
PLZL-9.24 | 20.09.2024 | 140262 | 139399 | 142000 | 139399 | 140628 | +0,45 % | 1 | 26 | 5 049 420 | 36 | 58 219 992 | 414 |
POLY-6.24 | 21.06.2024 | 3257 | 3256,0 | 3299,0 | 3227,0 | 3235,0 | -0,18 % | 1 | 634 | 7 347 644 | 2 256 | 68 750 500 | 21 154 |
POLY-9.24 | 20.09.2024 | 3270 | 3286,0 | 3286,0 | 3249,0 | 3257,0 | - | 1 | 5 | 58 860 | 18 | 3 296 084 | 1 012 |
POSI-6.24 | 21.06.2024 | 2997 | 2987,0 | 3024,0 | 2952,0 | 3014,0 | +0,87 % | 1 | 778 | 30 644 382 | 10 226 | 234 732 528 | 78 088 |
POSI-9.24 | 20.09.2024 | 3123 | 3113,0 | 3175,0 | 3108,0 | 3108,0 | -2,2 % | 1 | 22 | 512 149 | 164 | 6 595 176 | 2 122 |
R2000-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
R2000-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 547 330,84 | 28 |
R2000-6.24 | 21.06.2024 | 200,1 | 198,40 | 201,10 | 198,40 | 200,30 | +1,26 % | 1 | 101 | 3 243 451,82 | 177 | 16 688 462,7 | 910 |
R2000-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
RGBI-6.24 | 03.06.2024 | 11482 | 11528 | 11540 | 11348 | 11449 | -0,75 % | 1 | 221 | 16 648 633 | 1 450 | 388 693 550 | 33 950 |
RGBI-9.24 | 02.09.2024 | 11697 | 11799 | 11799 | 11638 | 11638 | -1,37 % | 5 | 122 | 6 644 066 | 568 | 74 576 304 | 6 408 |
ROSN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 9 714 120 | 156 |
ROSN-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 940 464 | 14 |
ROSN-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 338 128 | 22 |
ROSN-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 771 684 | 12 |
ROSN-6.24 | 21.06.2024 | 59673 | 59403 | 60000 | 59200 | 59849 | +0,46 % | 1 | 1 392 | 159 386 459 | 2 671 | 2 376 337 228 | 39 772 |
ROSN-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 368 196 | 6 |
ROSN-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 1 794 026 | 26 |
ROSN-9.24 | 20.09.2024 | 59937 | 59700 | 60191 | 59700 | 60191 | +0,96 % | 1 | 5 | 299 685 | 5 | 27 162 036 | 452 |
ROSN-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 1 568 472 | 24 |
RTKM-6.24 | 21.06.2024 | 10019 | 10056 | 10114 | 9937,0 | 9980,0 | -1,06 % | 1 | 2 513 | 43 250 126 | 4 317 | 662 038 552 | 66 184 |
RTKM-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 6 438 250 | 650 |
RTS-12.24 | 19.12.2024 | 114969 | 114420 | 115590 | 114420 | 115590 | - | 1 | 15 | 3 157 818,17 | 15 | 38 522 598,66 | 182 |
RTS-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-3.25 | 20.03.2025 | 110810 | 110810 | 110810 | 110810 | 110810 | - | 1 | 1 | 202 909,73 | 1 | 5 920 913,6 | 28 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 393 147,9 | 2 |
RTS-6.24 | 20.06.2024 | 115691 | 115200 | 116620 | 115150 | 116560 | +1,14 % | 4 | 38 577 | 14 591 462 709,54 | 68 877 | 31 111 164 340,22 | 145 774 |
RTS-6.25 | 19.06.2025 | 111639 | 108200 | 114910 | 108200 | 110630 | -1,5 % | 1 | 14 | 2 861 995,89 | 14 | 21 878 652,96 | 108 |
RTS-9.24 | 19.09.2024 | 114243 | 113830 | 115010 | 113820 | 114950 | +0,9 % | 1 | 177 | 39 742 052,7 | 190 | 562 431 123,68 | 2 672 |
RTS-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 842 548,72 | 4 |
RTSM-12.24 | 19.12.2024 | 1140 | 1140,0 | 1140,0 | 1140,0 | 1140,0 | -1,43 % | 1 | 1 | 20 875,11 | 1 | 1 845 066,96 | 88 |
RTSM-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 697 302,08 | 32 |
RTSM-6.24 | 20.06.2024 | 1157,7 | 1152,0 | 1166,0 | 1151,5 | 1165,0 | +1,08 % | 3 | 2 296 | 200 896 449,17 | 9 477 | 462 140 750,7 | 21 654 |
RTSM-9.24 | 19.09.2024 | 1143,3 | 1140,0 | 1150,0 | 1138,5 | 1149,0 | +0,83 % | 1 | 21 | 649 023,66 | 31 | 7 956 548,46 | 378 |
RUAL-6.24 | 21.06.2024 | 4418 | 4415,0 | 4457,0 | 4382,0 | 4414,0 | -0,25 % | 1 | 1 111 | 40 524 916 | 9 173 | 171 953 580 | 39 036 |
RUAL-9.24 | 20.09.2024 | 4580 | 4573,0 | 4642,0 | 4487,0 | 4580,0 | +0,77 % | 2 | 56 | 636 576 | 139 | 12 091 200 | 2 640 |
RVI-5.24 | 16.05.2024 | 22,24 | 22,700 | 22,950 | 22,150 | 22,150 | -2,85 % | 1 | 20 | 537 470,32 | 132 | 3 650 400 | 900 |
RVI-6.24 | 20.06.2024 | 23,45 | 23,150 | 23,600 | 23,150 | 23,550 | +2,17 % | 1 | 15 | 68 695,59 | 16 | 370 862,96 | 86 |
SBPR-6.24 | 21.06.2024 | 31769 | 31761 | 31868 | 31685 | 31797 | +0,14 % | 1 | 1 165 | 73 037 377 | 2 299 | 564 986 864 | 17 768 |
SBPR-9.24 | 20.09.2024 | 30197 | 30186 | 30250 | 30088 | 30242 | +0,41 % | 1 | 29 | 875 721 | 29 | 28 185 544 | 932 |
SBRF-12.24 | 20.12.2024 | 31621 | 31500 | 31728 | 31477 | 31689 | +0,6 % | 1 | 19 | 822 157 | 26 | 173 021 940 | 5 460 |
SBRF-3.25 | 21.03.2025 | 33287 | 33100 | 33402 | 32999 | 33369 | +1,12 % | 1 | 19 | 865 456 | 26 | 91 895 472 | 2 754 |
SBRF-6.24 | 21.06.2024 | 31719 | 31679 | 31800 | 31622 | 31766 | +0,3 % | 10 | 31 288 | 3 637 771 872 | 114 686 | 18 692 448 720 | 588 720 |
SBRF-9.24 | 20.09.2024 | 30122 | 30114 | 30215 | 30026 | 30184 | +0,26 % | 1 | 1 316 | 122 294 617 | 4 060 | 3 748 792 756 | 124 268 |
SGZH-12.24 | 20.12.2024 | 3859 | 3861,0 | 3861,0 | 3855,0 | 3855,0 | -0,26 % | 1 | 3 | 11 576 | 3 | 1 868 240 | 484 |
SGZH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 299 530 | 70 |
SGZH-6.24 | 21.06.2024 | 3761 | 3778,0 | 3785,0 | 3732,0 | 3741,0 | -0,72 % | 13 | 252 | 4 516 465 | 1 201 | 129 160 824 | 34 242 |
SGZH-9.24 | 20.09.2024 | 3837 | 3858,0 | 3858,0 | 3827,0 | 3836,0 | +0,13 % | 1 | 4 | 15 349 | 4 | 5 278 336 | 1 376 |
SIBN-6.24 | 21.06.2024 | 7729 | 7711,0 | 7751,0 | 7695,0 | 7711,0 | -0,05 % | 8 | 202 | 8 687 905 | 1 124 | 322 921 258 | 41 878 |
SIBN-9.24 | 20.09.2024 | 7790 | 7789,0 | 7790,0 | 7789,0 | 7790,0 | +0,13 % | 65 | 6 | 802 368 | 103 | 13 990 840 | 1 796 |
SILV-12.24 | 20.12.2024 | 29,28 | 29,070 | 29,350 | 29,070 | 29,220 | +0,41 % | 1 | 36 | 1 849 928,45 | 69 | 80 227 164,06 | 3 006 |
SILV-3.25 | 21.03.2025 | 30,16 | 29,940 | 30,480 | 29,640 | 29,850 | -0,33 % | 1 | 35 | 1 463 683,99 | 53 | 36 294 120,48 | 1 328 |
SILV-6.24 | 21.06.2024 | 27,86 | 27,650 | 28,060 | 27,610 | 27,740 | +0,36 % | 3 | 23 032 | 6 149 124 497,37 | 241 085 | 12 735 985 497,84 | 501 094 |
SILV-9.24 | 20.09.2024 | 28,35 | 28,260 | 28,530 | 28,160 | 28,300 | +0,39 % | 2 | 2 812 | 248 733 420,97 | 9 582 | 1 258 775 480,52 | 48 564 |
SMLT-6.24 | 21.06.2024 | 3907 | 3865,0 | 3971,0 | 3851,0 | 3898,0 | +0,57 % | 1 | 2 134 | 70 259 739 | 17 982 | 399 096 800 | 102 860 |
SMLT-9.24 | 20.09.2024 | 4064 | 4024,0 | 4086,0 | 4024,0 | 4056,0 | +0,64 % | 1 | 11 | 65 021 | 16 | 13 814 736 | 3 406 |
SNGP-6.24 | 21.06.2024 | 67725 | 67750 | 68332 | 67363 | 67949 | +0,3 % | 1 | 762 | 114 860 920 | 1 696 | 2 957 702 374 | 43 586 |
SNGP-9.24 | 20.09.2024 | 59775 | 59374 | 60005 | 59373 | 59863 | +0,76 % | 1 | 16 | 1 135 718 | 19 | 64 173 136 | 1 072 |
SNGR-6.24 | 21.06.2024 | 34325 | 34044 | 34728 | 33970 | 34317 | +0,93 % | 1 | 1 385 | 125 217 203 | 3 648 | 848 894 592 | 24 752 |
SNGR-9.24 | 20.09.2024 | 35063 | 35419 | 35419 | 34935 | 35070 | +0,54 % | 1 | 11 | 596 064 | 17 | 25 671 240 | 732 |
SOFL-6.24 | 21.06.2024 | 1685 | 1667,0 | 1695,0 | 1667,0 | 1677,0 | +0,42 % | 1 | 16 | 655 401 | 389 | 11 198 412 | 6 642 |
SOFL-9.24 | 20.09.2024 | 1753 | 1751,0 | 1755,0 | 1751,0 | 1754,0 | +1,1 % | 1 | 4 | 21 034 | 12 | 477 088 | 272 |
SPBE-6.24 | 21.06.2024 | - | - | - | - | - | - | - | - | - | - | 668 024 | 632 |
SPBE-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SPYF-12.24 | 20.12.2024 | 519,88 | 516,39 | 523,74 | 515,95 | 520,76 | +1,18 % | 1 | 96 | 6 711 490,87 | 141 | 419 963 149,92 | 8 808 |
SPYF-3.25 | 21.03.2025 | 521,22 | 517,36 | 522,34 | 516,34 | 522,34 | +0,82 % | 1 | 22 | 1 145 315,51 | 24 | 32 520 598,8 | 680 |
SPYF-6.24 | 21.06.2024 | 512,06 | 507,35 | 514,71 | 507,35 | 514,16 | +1,38 % | 2 | 16 405 | 3 847 150 280,34 | 82 059 | 34 998 405 493,8 | 743 540 |
SPYF-9.24 | 20.09.2024 | 517,53 | 513,13 | 520,11 | 512,97 | 519,60 | +1,32 % | 1 | 1 320 | 147 825 388,51 | 3 120 | 1 584 317 175,1 | 33 298 |
STOX-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 637 928,32 | 326 |
STOX-3.25 | 21.03.2025 | 4849,8 | 4850,0 | 4850,0 | 4848,0 | 4850,0 | - | 17 | 3 | 99 788,71 | 21 | 679 309,12 | 136 |
STOX-6.24 | 21.06.2024 | 5054,7 | 4988,6 | 5083,9 | 4988,6 | 5080,0 | +1,91 % | 1 | 114 | 8 142 076,61 | 1 644 | 68 419 065,48 | 13 746 |
STOX-9.24 | 20.09.2024 | 4837,2 | 4845,1 | 5000,0 | 4711,4 | 4999,8 | -0,99 % | 4 | 7 | 127 966,87 | 27 | 2 292 685,2 | 468 |
SUGAR-10.24 | 15.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-5.24 | 15.05.2024 | 59817 | 59620 | 60490 | 59590 | 60490 | -0,8 % | 1 | 6 | 35 890 | 6 | 4 572 750 | 750 |
SUGAR-6.24 | 14.06.2024 | - | - | - | - | - | - | - | - | - | - | 36 954 | 6 |
SUGAR-7.24 | 15.07.2024 | 62153 | 61650 | 62570 | 61650 | 62560 | +1,44 % | 2 | 5 | 55 938 | 9 | 550 440 | 88 |
SUGAR-8.24 | 15.08.2024 | 63180 | 63180 | 63180 | 63180 | 63180 | - | 1 | 1 | 6 318 | 1 | 189 510 | 30 |
SUGAR-9.24 | 13.09.2024 | - | - | - | - | - | - | - | - | - | - | 655 824 | 104 |
SUGR-5.24 | 02.05.2024 | 40,11 | 39,880 | 40,470 | 39,730 | 39,730 | -1 % | 1 | 12 | 489 071,92 | 12 | 12 594 092,16 | 312 |
SUGR-7.24 | 01.07.2024 | 39,67 | 39,770 | 39,770 | 39,550 | 39,680 | -0,8 % | 1 | 4 | 241 797,84 | 6 | 5 482 823,68 | 136 |
SVCB-6.24 | 21.06.2024 | 1961 | 1954,0 | 1963,0 | 1950,0 | 1961,0 | +0,77 % | 4 | 12 | 258 854 | 132 | 9 714 794 | 4 954 |
SVCB-9.24 | 20.09.2024 | 2040 | 2049,0 | 2054,0 | 2013,0 | 2048,0 | -0,05 % | 1 | 33 | 144 833 | 71 | 7 479 296 | 3 652 |
Si-12.24 | 19.12.2024 | 97280 | 97293 | 97496 | 96991 | 97400 | +0,09 % | 2 | 1 885 | 920 275 901 | 9 460 | 5 320 182 800 | 54 622 |
Si-12.25 | 18.12.2025 | 106408 | 106546 | 106578 | 106283 | 106578 | +0,18 % | 1 | 7 | 744 856 | 7 | 10 444 644 | 98 |
Si-3.25 | 20.03.2025 | 97943 | 98130 | 98342 | 97443 | 97580 | -0,66 % | 2 | 329 | 483 250 579 | 4 934 | 3 224 043 200 | 33 040 |
Si-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 1 733 632 | 16 |
Si-6.24 | 20.06.2024 | 93384 | 93701 | 93980 | 92767 | 93045 | -0,7 % | 4 | 202 718 | 83 094 061 904 | 889 805 | 631 873 125 800 | 6 790 100 |
Si-6.25 | 19.06.2025 | 100633 | 100688 | 100777 | 100315 | 100315 | -0,59 % | 1 | 9 | 1 207 597 | 12 | 70 220 500 | 700 |
Si-9.24 | 19.09.2024 | 95614 | 95897 | 96148 | 95114 | 95389 | -0,5 % | 1 | 6 999 | 5 755 376 486 | 60 080 | 30 541 622 940 | 320 220 |
Si-9.25 | 18.09.2025 | 103329 | 103790 | 103790 | 103031 | 103550 | -0,01 % | 2 | 21 | 2 686 542 | 26 | 83 254 200 | 804 |
TATN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 148 802 | 2 |
TATN-6.24 | 21.06.2024 | 73801 | 73899 | 74356 | 73414 | 74084 | +0,32 % | 2 | 557 | 64 797 578 | 878 | 664 537 960 | 8 980 |
TATN-9.24 | 20.09.2024 | 74172 | 74248 | 74248 | 73723 | 73723 | - | 1 | 11 | 1 112 576 | 15 | 44 752 172 | 604 |
TCSI-6.24 | 21.06.2024 | 31829 | 31780 | 32000 | 31690 | 31800 | +0,01 % | 2 | 1 104 | 97 872 936 | 3 075 | 2 091 299 496 | 65 876 |
TCSI-9.24 | 20.09.2024 | 33242 | 33180 | 33356 | 33124 | 33141 | -0,11 % | 1 | 23 | 897 528 | 27 | 160 468 722 | 4 842 |
TRNF-6.24 | 21.06.2024 | 1646 | 1648,0 | 1654,0 | 1631,0 | 1643,0 | -0,48 % | 5 | 1 255 | 44 535 147 | 27 062 | 481 205 270 | 292 526 |
TRNF-9.24 | 20.09.2024 | 1600 | 1606,0 | 1609,0 | 1593,0 | 1602,0 | -0,56 % | 1 | 85 | 499 089 | 312 | 38 736 000 | 24 210 |
TRY-12.24 | 19.12.2024 | 2,51 | 2,5400 | 2,5430 | 2,4700 | 2,5430 | +3,37 % | 1 | 4 | 10 033 | 4 | 4 846 958 | 1 906 |
TRY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 928 896 | 384 |
TRY-6.24 | 20.06.2024 | 2,76 | 2,7640 | 2,7700 | 2,7530 | 2,7530 | -0,36 % | 1 | 17 | 966 957 | 351 | 56 832 932 | 20 644 |
TRY-9.24 | 19.09.2024 | 2,62 | 2,6270 | 2,6430 | 2,6050 | 2,6050 | -1,06 % | 1 | 6 | 15 730 | 6 | 28 817 148 | 11 058 |
UCAD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 551 192,82 | 6 |
UCAD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.24 | 20.06.2024 | 0,91 | 0,90700 | 0,90730 | 0,90700 | 0,90730 | -0,44 % | 2 | 2 | 915 752,38 | 10 | 60 602 236,2 | 660 |
UCHF-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 463 168,48 | 16 |
UCNY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 453 007,2 | 16 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.24 | 20.06.2024 | 7,29 | 7,2770 | 7,3040 | 7,2740 | 7,2920 | +0,23 % | 1 | 12 840 | 4 998 039 835,4 | 54 579 | 13 779 273 623,08 | 150 484 |
UCNY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 286 851,58 | 14 |
UJPY-6.24 | 20.06.2024 | 153,88 | 152,60 | 154,96 | 152,60 | 154,40 | +1,11 % | 9 | 128 | 52 494 129,26 | 577 | 286 000 052,04 | 3 132 |
UJPY-9.24 | 19.09.2024 | 151,96 | 151,96 | 151,96 | 151,95 | 151,95 | - | 1 | 2 | 179 680,71 | 2 | 3 952 845,6 | 44 |
UKZT-6.24 | 20.06.2024 | 449,4 | 449,40 | 449,40 | 449,40 | 449,40 | -0,44 % | 1 | 1 | 93 115,68 | 1 | 1 118 631,36 | 12 |
USDRUBF | 01.01.2100 | 91,86 | 92,090 | 92,500 | 91,300 | 91,600 | -0,49 % | 8 | 17 116 | 10 608 327 330 | 115 481 | 36 620 337 600 | 399 960 |
UTRY-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UTRY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 822 400 | 268 |
VKCO-3.25 | 21.03.2025 | 6951 | 6951,0 | 6951,0 | 6951,0 | 6951,0 | +0,64 % | 1 | 1 | 6 951 | 1 | 83 412 | 12 |
VKCO-6.24 | 21.06.2024 | 6160 | 6188,0 | 6235,0 | 6110,0 | 6113,0 | -1,21 % | 5 | 1 022 | 33 063 014 | 5 367 | 439 916 864 | 71 788 |
VKCO-9.24 | 20.09.2024 | 6476 | 6494,0 | 6524,0 | 6412,0 | 6413,0 | -0,82 % | 1 | 132 | 2 188 601 | 338 | 28 792 368 | 4 482 |
VTBR-6.24 | 21.06.2024 | 2424 | 2433,0 | 2443,0 | 2404,0 | 2415,0 | -0,74 % | 1 | 12 614 | 459 778 429 | 189 657 | 3 058 240 080 | 1 266 352 |
VTBR-9.24 | 20.09.2024 | 2506 | 2512,0 | 2515,0 | 2488,0 | 2496,0 | -0,8 % | 2 | 310 | 7 193 886 | 2 871 | 180 066 432 | 72 142 |
WHEAT-1.25 | 31.01.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-10.24 | 31.10.2024 | 16813 | 16690 | 17060 | 16630 | 17040 | +1,85 % | 1 | 6 | 100 880 | 6 | 1 815 480 | 108 |
WHEAT-11.24 | 29.11.2024 | 17148 | 17390 | 17390 | 17000 | 17000 | -0,76 % | 1 | 5 | 85 740 | 5 | 782 000 | 46 |
WHEAT-12.24 | 30.12.2024 | 17042 | 17000 | 17100 | 16870 | 16870 | -0,88 % | 1 | 4 | 391 970 | 23 | 2 940 600 | 174 |
WHEAT-3.25 | 31.03.2025 | 17625 | 17800 | 17800 | 17450 | 17450 | +0,4 % | 1 | 2 | 35 250 | 2 | 349 000 | 20 |
WHEAT-4.24 | 30.04.2024 | 14435 | 14490 | 14500 | 14410 | 14410 | -0,42 % | 26 | 61 | 4 373 860 | 303 | 17 378 460 | 1 206 |
WHEAT-5.24 | 31.05.2024 | 15014 | 14900 | 15140 | 14880 | 14910 | +0,4 % | 1 | 152 | 12 491 670 | 832 | 54 315 340 | 3 638 |
WHEAT-6.24 | 28.06.2024 | 15300 | 15400 | 15470 | 15180 | 15180 | -0,26 % | 1 | 26 | 413 090 | 27 | 48 699 140 | 3 206 |
WHEAT-7.24 | 31.07.2024 | 15819 | 15900 | 16000 | 15610 | 15610 | -0,7 % | 1 | 10 | 174 010 | 11 | 7 109 640 | 454 |
WHEAT-8.24 | 30.08.2024 | 16330 | 16330 | 16330 | 16330 | 16330 | -0,43 % | 1 | 2 | 32 660 | 2 | 1 110 440 | 68 |
WHEAT-9.24 | 30.09.2024 | 16485 | 16590 | 16910 | 16280 | 16400 | -0,3 % | 1 | 13 | 263 760 | 16 | 4 854 400 | 296 |
WUSH-12.24 | 20.12.2024 | 3400 | 3400,0 | 3400,0 | 3400,0 | 3400,0 | +1,01 % | 10 | 2 | 74 800 | 22 | 1 278 400 | 376 |
WUSH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 082 004 | 308 |
WUSH-6.24 | 21.06.2024 | 3234 | 3191,0 | 3270,0 | 3181,0 | 3269,0 | +3,22 % | 1 | 540 | 12 863 394 | 3 978 | 43 199 288 | 13 288 |
WUSH-9.24 | 20.09.2024 | 3337 | 3292,0 | 3367,0 | 3292,0 | 3330,0 | +2,3 % | 1 | 17 | 106 771 | 32 | 2 617 380 | 786 |
YNDF-6.24 | 21.06.2024 | 42323 | 41843 | 43002 | 41616 | 42980 | +2,66 % | 6 | 4 129 | 622 910 403 | 14 718 | 1 550 624 020 | 36 238 |
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.