Archive the results of trades on the market
Daily Market data (by security)
<<Previous day | ||||||||||
| ||||||||||
|
Download:
Contract code | Delivery | Weighted average price for the lot | First trade | Max | Min | Last trade | Change | Last trade volume (contracts) | Trades num | Trades Volume | Open Interest | ||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
RUR | Contracts | RUR | Contracts | ||||||||||
AED-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 2,154,416 | 88 |
AED-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 49,546 | 2 |
AED-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AED-9.24 | 19.09.2024 | 24.22 | 24.222 | 24.222 | 24.222 | 24.222 | - | 2 | 1 | 48,444 | 2 | 3,483,360 | 144 |
AFKS-12.24 | 20.12.2024 | 18546 | 19127 | 19139 | 18325 | 18510 | -4.15 % | 1 | 142 | 4,024,581 | 217 | 18,893,612 | 1,028 |
AFKS-9.24 | 20.09.2024 | 18070 | 18668 | 18730 | 17690 | 17772 | -4.48 % | 1 | 1,568 | 79,723,992 | 4,412 | 215,479,852 | 12,124 |
AFLT-12.24 | 20.12.2024 | 4885 | 4940.0 | 4973.0 | 4764.0 | 4780.0 | -3.24 % | 1 | 420 | 5,779,287 | 1,183 | 43,239,364 | 9,044 |
AFLT-3.25 | 21.03.2025 | 4930 | 5076.0 | 5076.0 | 4104.0 | 4921.0 | -2.03 % | 1 | 48 | 601,520 | 122 | 7,273,238 | 1,478 |
AFLT-9.24 | 20.09.2024 | 4697 | 4760.0 | 4786.0 | 4575.0 | 4610.0 | -3.38 % | 1 | 3,563 | 124,158,878 | 26,432 | 196,519,596 | 42,666 |
ALIBABA-12.24 | 20.12.2024 | 88.63 | 88.100 | 90.010 | 86.760 | 88.030 | +0.89 % | 1 | 25 | 243,556.12 | 30 | 951,616.9 | 118 |
ALIBABA-9.24 | 20.09.2024 | 85.19 | 82.530 | 86.100 | 82.520 | 85.650 | +3.87 % | 20 | 158 | 39,837,181.83 | 5,105 | 61,014,695.04 | 7,776 |
ALMN-12.24 | 17.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALMN-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | 2,573,260.92 | 12 |
ALRS-12.24 | 20.12.2024 | 5380 | 5466.0 | 5515.0 | 5301.0 | 5434.0 | -1.2 % | 5 | 520 | 12,491,318 | 2,322 | 62,076,924 | 11,466 |
ALRS-3.25 | 21.03.2025 | 5767 | 5777.0 | 5797.0 | 5659.0 | 5776.0 | -1.84 % | 4 | 25 | 288,364 | 50 | 1,594,176 | 276 |
ALRS-9.24 | 20.09.2024 | 5369 | 5425.0 | 5519.0 | 5270.0 | 5379.0 | -1.21 % | 5 | 7,048 | 309,361,893 | 57,624 | 2,223,850,566 | 412,818 |
AMD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 624,000 | 26 |
ASTR-12.24 | 20.12.2024 | 557 | 551.00 | 560.00 | 548.00 | 550.00 | -2.14 % | 1 | 67 | 166,490 | 299 | 1,304,600 | 2,372 |
ASTR-9.24 | 20.09.2024 | 531 | 537.00 | 539.00 | 524.00 | 525.00 | -2.24 % | 1 | 259 | 1,689,944 | 3,182 | 22,460,736 | 42,864 |
AUDU-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AUDU-9.24 | 19.09.2024 | 0.68 | 0.67680 | 0.67680 | 0.67680 | 0.67680 | +0.37 % | 1 | 1 | 61,995.69 | 1 | 2,112,525.06 | 34 |
BAIDU-12.24 | 20.12.2024 | 89.97 | 90.460 | 90.840 | 88.580 | 88.580 | -2.65 % | 1 | 9 | 74,169.33 | 9 | 1,900,986.8 | 230 |
BAIDU-9.24 | 20.09.2024 | 84.9 | 85.900 | 86.550 | 84.240 | 86.150 | +0.68 % | 40 | 279 | 128,875,026.26 | 16,571 | 35,991,384.52 | 4,564 |
BANE-12.24 | 20.12.2024 | 2490 | 2501.0 | 2565.0 | 2419.0 | 2419.0 | -3.28 % | 2 | 163 | 1,359,442 | 546 | 4,067,280 | 1,680 |
BANE-3.25 | 21.03.2025 | 2570 | 2412.0 | 2614.0 | 2412.0 | 2504.0 | -4.76 % | 1 | 10 | 41,112 | 16 | 505,808 | 202 |
BANE-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 10,400 | 4 |
BANE-9.24 | 20.09.2024 | 2505 | 2528.0 | 2594.0 | 2413.0 | 2441.0 | -4.35 % | 5 | 775 | 29,330,632 | 11,711 | 69,666,224 | 28,412 |
BR-1.25 | 03.01.2025 | 78.97 | 78.240 | 79.350 | 78.240 | 79.250 | +1.94 % | 1 | 8 | 578,681.42 | 8 | 11,206,270.46 | 154 |
BR-10.24 | 01.10.2024 | 77.84 | 77.350 | 78.650 | 76.890 | 78.600 | +1.62 % | 36 | 8,846 | 1,515,604,321.29 | 21,256 | 3,620,605,066 | 50,300 |
BR-11.24 | 01.11.2024 | 77.91 | 77.450 | 78.560 | 77.070 | 78.560 | +1.37 % | 2 | 475 | 67,293,686.45 | 943 | 363,751,633.8 | 5,058 |
BR-12.24 | 02.12.2024 | 78.36 | 78.180 | 78.980 | 77.620 | 78.950 | +1.11 % | 1 | 87 | 7,823,951.62 | 109 | 171,830,300.4 | 2,376 |
BR-2.25 | 03.02.2025 | 79.73 | 79.680 | 79.780 | 79.680 | 79.780 | +1.24 % | 1 | 2 | 146,067.28 | 2 | 8,791,516.8 | 120 |
BR-3.25 | 03.03.2025 | - | - | - | - | - | - | - | - | - | - | 7,362,904 | 100 |
BR-4.25 | 01.04.2025 | 79.25 | 78.730 | 80.680 | 78.340 | 80.680 | - | 1 | 3 | 217,781.85 | 3 | 8,425,038.9 | 114 |
BR-5.25 | 02.05.2025 | - | - | - | - | - | - | - | - | - | - | 7,276,689.14 | 98 |
BR-6.25 | 02.06.2025 | 81.85 | 81.850 | 81.850 | 81.850 | 81.850 | +2.96 % | 1 | 1 | 74,975.58 | 1 | 8,847,118.44 | 118 |
BR-7.25 | 01.07.2025 | 81.7 | 81.690 | 81.700 | 81.690 | 81.700 | +2.12 % | 1 | 2 | 149,667.2 | 2 | 4,639,967.16 | 62 |
BR-8.25 | 01.08.2025 | - | - | - | - | - | - | - | - | - | - | 2,696,812.56 | 36 |
BR-9.24 | 02.09.2024 | 78.16 | 77.540 | 79.070 | 77.160 | 79.050 | +2 % | 20 | 39,647 | 16,162,761,935.04 | 225,743 | 14,746,818,970.8 | 203,784 |
BSPB-12.24 | 20.12.2024 | 3568 | 3581.0 | 3652.0 | 3484.0 | 3500.0 | -2.24 % | 2 | 247 | 5,249,035 | 1,471 | 25,542,700 | 7,300 |
BSPB-3.25 | 21.03.2025 | 3602 | 3613.0 | 3613.0 | 3571.0 | 3571.0 | -2.62 % | 1 | 8 | 28,814 | 8 | 4,206,638 | 1,178 |
BSPB-6.25 | 20.06.2025 | 3733 | 3564.0 | 3854.0 | 3564.0 | 3721.0 | -0.67 % | 3 | 11 | 55,993 | 15 | 267,912 | 72 |
BSPB-9.24 | 20.09.2024 | 3692 | 3700.0 | 3824.0 | 3588.0 | 3615.0 | -2.51 % | 2 | 2,432 | 122,089,491 | 33,072 | 249,763,540 | 69,110 |
CBOM-12.24 | 20.12.2024 | 7113 | 7167.0 | 7212.0 | 7004.0 | 7075.0 | -1.28 % | 4 | 65 | 647,248 | 91 | 2,971,500 | 420 |
CBOM-3.25 | 21.03.2025 | 7253 | 7185.0 | 7470.0 | 7164.0 | 7224.0 | - | 1 | 5 | 36,266 | 5 | 346,752 | 48 |
CBOM-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 47,286 | 6 |
CBOM-9.24 | 20.09.2024 | 6894 | 6837.0 | 6960.0 | 6775.0 | 6862.0 | +0.26 % | 4 | 79 | 1,020,295 | 148 | 15,192,144 | 2,224 |
CHMF-12.24 | 20.12.2024 | 128912 | 133653 | 133653 | 126909 | 128853 | -3.83 % | 1 | 14 | 2,062,586 | 16 | 17,266,302 | 134 |
CHMF-9.24 | 20.09.2024 | 125701 | 128426 | 129284 | 123123 | 124462 | -3.51 % | 1 | 409 | 71,775,353 | 571 | 325,035,216 | 2,614 |
CNI-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 106,526 | 14 |
CNY-12.24 | 19.12.2024 | 12.14 | 12.195 | 12.231 | 12.031 | 12.171 | -0.16 % | 8 | 6,527 | 1,333,619,829 | 109,803 | 28,004,838,108 | 2,300,948 |
CNY-12.25 | 18.12.2025 | 12.98 | 13.001 | 13.001 | 12.954 | 12.954 | -1.12 % | 2 | 9 | 519,019 | 40 | 3,342,132 | 258 |
CNY-3.25 | 20.03.2025 | 12.44 | 12.420 | 12.537 | 12.300 | 12.462 | -0.03 % | 1 | 305 | 15,220,466 | 1,224 | 1,546,658,820 | 124,110 |
CNY-6.25 | 19.06.2025 | 12.64 | 12.650 | 12.859 | 12.541 | 12.675 | -0.04 % | 9 | 48 | 1,213,344 | 96 | 26,566,800 | 2,096 |
CNY-9.24 | 19.09.2024 | 11.84 | 11.903 | 11.950 | 11.733 | 11.892 | -0.07 % | 328 | 155,581 | 72,588,797,912 | 6,129,098 | 367,669,696,218 | 30,919,998 |
CNY-9.25 | 18.09.2025 | 12.76 | 12.801 | 12.852 | 12.630 | 12.813 | -0.3 % | 13 | 23 | 1,135,379 | 89 | 19,450,134 | 1,518 |
CNYRUBF | 01.01.2100 | 11.8 | 11.837 | 11.902 | 11.675 | 11.835 | -0.08 % | 12 | 28,591 | 20,179,353,756 | 1,710,819 | 72,392,227,446 | 6,115,758 |
Co-10.24 | 15.10.2024 | 9454 | 9454.0 | 9454.0 | 9454.0 | 9454.0 | - | 1 | 1 | 86,599.77 | 1 | 1,520,708.22 | 18 |
Co-11.24 | 19.11.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Co-9.24 | 17.09.2024 | 9597 | 9597.0 | 9597.0 | 9597.0 | 9597.0 | - | 1 | 1 | 87,909.67 | 1 | 2,365,802.6 | 28 |
DAX-12.24 | 20.12.2024 | 14604 | 14616 | 14760 | 14456 | 14685 | +0.58 % | 1 | 53 | 979,415.2 | 66 | 29,732,452.56 | 1,992 |
DAX-3.25 | 21.03.2025 | 14425 | 13986 | 14778 | 13986 | 14778 | +4.06 % | 1 | 5 | 73,286.34 | 5 | 1,838,089.2 | 124 |
DAX-6.25 | 20.06.2025 | 14710 | 14102 | 14867 | 14102 | 14700 | +2.45 % | 2 | 14 | 328,831.84 | 22 | 1,732,704.76 | 116 |
DAX-9.24 | 20.09.2024 | 15378 | 15278 | 15474 | 15230 | 15438 | +1.09 % | 2 | 439 | 29,768,366.12 | 1,905 | 314,022,566.18 | 20,018 |
DJ30-12.24 | 20.12.2024 | 408.9 | 407.60 | 410.10 | 407.60 | 410.10 | - | 1 | 2 | 74,902.3 | 2 | 231,934.26 | 6 |
DJ30-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.25 | 20.06.2025 | 414.5 | 414.60 | 414.60 | 414.40 | 414.40 | - | 1 | 2 | 75,937.4 | 2 | 79,674.72 | 2 |
DJ30-9.24 | 20.09.2024 | 411.9 | 409.70 | 414.10 | 409.70 | 414.10 | +1.07 % | 1 | 21 | 2,943,210.75 | 78 | 113,101,020.6 | 2,986 |
ED-12.24 | 19.12.2024 | 1.1 | 1.1005 | 1.1060 | 1.0965 | 1.1060 | +0.49 % | 7 | 1,022 | 248,527,258.62 | 2,468 | 6,139,644,979.86 | 60,602 |
ED-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 805,870.72 | 8 |
ED-9.24 | 19.09.2024 | 1.11 | 1.1046 | 1.1114 | 1.1028 | 1.1105 | +0.58 % | 17 | 10,961 | 7,707,740,668.68 | 76,139 | 88,007,586,756.1 | 865,090 |
EM-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 328,021.2 | 78 |
EM-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
EM-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
EM-9.24 | 20.09.2024 | 43.98 | 43.980 | 43.980 | 43.980 | 43.980 | +0.2 % | 1 | 1 | 4,028.61 | 1 | 2,347,753 | 580 |
EURRUBF | 01.01.2100 | 98.76 | 98.440 | 99.690 | 97.920 | 99.490 | +1.07 % | 1 | 3,380 | 952,880,090 | 9,648 | 9,090,030,600 | 89,460 |
Eu-12.24 | 19.12.2024 | 97648 | 97368 | 98467 | 97155 | 98414 | +1.14 % | 2 | 6,795 | 4,062,042,784 | 41,603 | 62,867,152,880 | 638,764 |
Eu-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 1,223,280 | 12 |
Eu-3.25 | 20.03.2025 | 100436 | 100153 | 100577 | 100153 | 100577 | +0.8 % | 2 | 2 | 301,307 | 3 | 19,109,630 | 190 |
Eu-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 3,048,390 | 30 |
Eu-9.24 | 19.09.2024 | 97512 | 97045 | 98507 | 96747 | 98406 | +1.45 % | 1 | 28,567 | 11,060,385,949 | 113,429 | 103,430,584,034 | 1,050,622 |
Eu-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 7,316,136 | 72 |
FEES-12.24 | 20.12.2024 | 10013 | 10282 | 10282 | 9739.0 | 9739.0 | -5.66 % | 1 | 86 | 1,361,740 | 136 | 4,392,536 | 452 |
FEES-9.24 | 20.09.2024 | 9515 | 9860.0 | 9875.0 | 9248.0 | 9304.0 | -5.54 % | 1 | 734 | 25,661,063 | 2,697 | 68,260,722 | 7,366 |
FESH-12.24 | 20.12.2024 | 6231 | 6201.0 | 6474.0 | 6073.0 | 6073.0 | -1.16 % | 1 | 110 | 1,838,143 | 295 | 5,849,160 | 948 |
FESH-9.24 | 20.09.2024 | 6120 | 6304.0 | 6336.0 | 5916.0 | 6097.0 | -4.09 % | 1 | 332 | 10,378,699 | 1,696 | 26,455,132 | 4,444 |
FLOT-12.24 | 20.12.2024 | 10077 | 10472 | 10539 | 9883.0 | 9884.0 | -5.83 % | 1 | 170 | 2,912,225 | 289 | 14,916,672 | 1,504 |
FLOT-3.25 | 21.03.2025 | 10387 | 10587 | 10587 | 10086 | 10192 | -7.12 % | 1 | 13 | 280,461 | 27 | 906,210 | 90 |
FLOT-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-9.24 | 20.09.2024 | 9859 | 10071 | 10169 | 9457.0 | 9495.0 | -6.18 % | 1 | 1,653 | 51,421,939 | 5,216 | 231,864,900 | 24,330 |
FNI-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
FNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 2,081,808 | 216 |
GAZR-12.24 | 20.12.2024 | 12461 | 12668 | 12719 | 12152 | 12377 | -2.32 % | 1 | 6,913 | 221,999,683 | 17,814 | 431,033,768 | 34,862 |
GAZR-12.25 | 19.12.2025 | 14978 | 15250 | 15250 | 14622 | 15034 | -1.42 % | 1 | 8 | 164,762 | 11 | 6,800,328 | 456 |
GAZR-3.25 | 21.03.2025 | 12935 | 13206 | 13322 | 12332 | 12968 | -2.67 % | 1 | 154 | 6,350,881 | 491 | 23,134,912 | 1,784 |
GAZR-3.26 | 20.03.2026 | 15559 | 15800 | 15800 | 15452 | 15452 | -4.07 % | 1 | 9 | 140,033 | 9 | 11,248,038 | 722 |
GAZR-6.25 | 20.06.2025 | 13616 | 14111 | 14199 | 12854 | 13667 | -3.15 % | 1 | 163 | 4,656,817 | 342 | 20,855,842 | 1,526 |
GAZR-6.26 | 19.06.2026 | 15657 | 16300 | 16300 | 15069 | 15200 | -7.76 % | 1 | 42 | 1,315,181 | 84 | 5,997,462 | 398 |
GAZR-9.24 | 20.09.2024 | 11872 | 12079 | 12118 | 11550 | 11782 | -2.44 % | 8 | 50,586 | 3,089,727,494 | 260,244 | 6,580,683,426 | 559,154 |
GAZR-9.25 | 19.09.2025 | 14473 | 14545 | 14689 | 14158 | 14317 | -3.59 % | 1 | 32 | 477,619 | 33 | 15,141,038 | 1,058 |
GBPU-12.24 | 19.12.2024 | 1.32 | 1.3000 | 1.3324 | 1.3000 | 1.3324 | - | 1 | 2 | 241,131 | 2 | 243,640.88 | 2 |
GBPU-9.24 | 19.09.2024 | 1.31 | 1.3075 | 1.3190 | 1.3070 | 1.3179 | +1.54 % | 8 | 13 | 2,768,591.29 | 23 | 297,698,528.52 | 2,466 |
GL-12.24 | 19.12.2024 | 7452.6 | 7366.4 | 7538.0 | 7333.7 | 7523.0 | +2.14 % | 1 | 1,585 | 49,210,350.9 | 6,603 | 557,975,484 | 74,268 |
GL-3.25 | 20.03.2025 | 7752.1 | 7722.6 | 7949.6 | 7600.4 | 7718.1 | -0.03 % | 1 | 44 | 4,783,058.6 | 617 | 37,668,720 | 4,880 |
GL-6.25 | 19.06.2025 | 7848.8 | 7917.0 | 7930.0 | 7677.7 | 7892.8 | +1.19 % | 10 | 8 | 149,126.7 | 19 | 7,466,588.8 | 946 |
GL-9.24 | 19.09.2024 | 7173.8 | 7109.9 | 7252.9 | 7075.0 | 7230.0 | +1.69 % | 4 | 6,119 | 339,400,066.1 | 47,311 | 2,451,625,350 | 338,950 |
GLDRUBF | 01.01.2100 | 7100.1 | 7024.0 | 7181.0 | 6990.6 | 7167.8 | +2.09 % | 5 | 12,500 | 937,620,576.1 | 132,058 | 7,121,023,008 | 995,808 |
GMKN-12.24 | 20.12.2024 | 1217 | 1255.0 | 1267.0 | 1174.0 | 1187.0 | -5.42 % | 8 | 1,262 | 9,723,819 | 7,988 | 30,982,840 | 26,036 |
GMKN-9.24 | 20.09.2024 | 1173 | 1203.0 | 1212.0 | 1114.0 | 1130.0 | -6.07 % | 1 | 14,042 | 506,670,219 | 431,773 | 539,506,360 | 475,336 |
GOLD-12.24 | 20.12.2024 | 2574.5 | 2556.1 | 2594.1 | 2551.0 | 2589.0 | +1.32 % | 1 | 4,716 | 3,730,363,983.4 | 15,837 | 27,317,943,196.9 | 115,190 |
GOLD-3.25 | 21.03.2025 | 2610.8 | 2585.6 | 2630.1 | 2582.9 | 2628.2 | +1.66 % | 1 | 128 | 43,287,017.34 | 181 | 428,046,868.06 | 1,778 |
GOLD-6.25 | 20.06.2025 | 2657.4 | 2623.6 | 2679.9 | 2623.6 | 2679.5 | +2.16 % | 1 | 75 | 23,855,398.28 | 98 | 155,121,505.44 | 632 |
GOLD-9.24 | 20.09.2024 | 2531.2 | 2514.7 | 2548.6 | 2508.5 | 2541.4 | +1.12 % | 1 | 51,534 | 52,078,837,066.97 | 224,636 | 162,473,668,910.94 | 697,678 |
HANG-12.24 | 20.12.2024 | 18408 | 18364 | 18499 | 18268 | 18499 | +1.03 % | 7 | 146 | 1,069,960.67 | 494 | 74,324,050.62 | 34,158 |
HANG-3.25 | 21.03.2025 | 18957 | 19083 | 19083 | 18823 | 18824 | -0.4 % | 1 | 6 | 17,844.08 | 8 | 1,944,620.74 | 878 |
HANG-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 645,385.2 | 282 |
HANG-9.24 | 20.09.2024 | 18268 | 18261 | 18515 | 18104 | 18483 | +1.58 % | 13 | 2,284 | 44,097,242.41 | 20,516 | 513,105,426.82 | 235,942 |
HKD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 2,632,900 | 226 |
HKD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 188,256 | 16 |
HKD-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
HKD-9.24 | 19.09.2024 | 11.39 | 11.327 | 11.444 | 11.286 | 11.422 | +0.9 % | 1 | 31 | 2,869,855 | 252 | 12,701,264 | 1,112 |
HOME-12.24 | 18.12.2024 | 29360 | 29360 | 29360 | 29360 | 29360 | +0.17 % | 1 | 1 | 29,360 | 1 | 2,407,520 | 82 |
HOME-3.25 | 19.03.2025 | - | - | - | - | - | - | - | - | - | - | 3,527,020 | 118 |
HOME-9.24 | 18.09.2024 | 29640 | 29630 | 29660 | 29600 | 29600 | +0.17 % | 1 | 5 | 266,760 | 9 | 40,702,080 | 1,376 |
HYDR-12.24 | 20.12.2024 | 5860 | 6201.0 | 6201.0 | 5706.0 | 5719.0 | -8.04 % | 1 | 141 | 1,787,203 | 305 | 5,684,160 | 992 |
HYDR-9.24 | 20.09.2024 | 5655 | 5970.0 | 5970.0 | 5478.0 | 5516.0 | -7.54 % | 1 | 1,121 | 30,028,938 | 5,310 | 82,225,826 | 14,942 |
IMOEXF | 01.01.2100 | 2701.6 | 2733.5 | 2733.5 | 2656.5 | 2668.0 | -2.38 % | 8 | 16,555 | 3,072,678,705 | 113,737 | 7,015,101,750 | 263,478 |
INR-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 21,452 | 2 |
INR-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-9.24 | 19.09.2024 | 1.05 | 1.0478 | 1.0478 | 1.0478 | 1.0478 | +0.09 % | 7 | 1 | 73,346 | 7 | 1,204,068 | 114 |
IPO-12.24 | 19.12.2024 | 756.5 | 769.00 | 787.50 | 750.00 | 750.00 | -2.47 % | 2 | 36 | 126,330.5 | 167 | 912,000 | 1,216 |
IPO-3.25 | 20.03.2025 | 787 | 787.00 | 787.00 | 787.00 | 787.00 | -2.24 % | 4 | 2 | 3,935 | 5 | 100,416 | 128 |
IRAO-12.24 | 20.12.2024 | 39440 | 40130 | 40130 | 38612 | 38682 | -4.54 % | 2 | 74 | 3,392,829 | 86 | 10,380,980 | 268 |
IRAO-9.24 | 20.09.2024 | 37792 | 38692 | 38692 | 36543 | 36959 | -4.48 % | 3 | 602 | 45,162,761 | 1,195 | 156,981,760 | 4,240 |
ISKJ-12.24 | 20.12.2024 | 822 | 859.00 | 859.00 | 808.00 | 816.00 | -4.9 % | 1 | 23 | 134,004 | 163 | 3,087,744 | 3,784 |
ISKJ-9.24 | 20.09.2024 | 784 | 815.00 | 815.00 | 764.00 | 774.00 | -5.61 % | 1 | 85 | 483,063 | 616 | 5,164,128 | 6,672 |
KMAZ-12.24 | 20.12.2024 | 1268 | 1284.0 | 1299.0 | 1241.0 | 1250.0 | -4.94 % | 2 | 29 | 286,059 | 225 | 3,602,500 | 2,882 |
KMAZ-3.25 | 21.03.2025 | 1310 | 1340.0 | 1340.0 | 1304.0 | 1304.0 | -5.64 % | 14 | 4 | 65,522 | 50 | 494,440 | 376 |
KMAZ-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 452,410 | 322 |
KMAZ-9.24 | 20.09.2024 | 1227 | 1248.0 | 1259.0 | 1200.0 | 1206.0 | -4.59 % | 46 | 416 | 4,383,628 | 3,573 | 12,017,720 | 9,932 |
KZT-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-9.24 | 19.09.2024 | 19.14 | 19.140 | 19.140 | 19.140 | 19.140 | - | 2 | 1 | 38,280 | 2 | 1,443,620 | 76 |
LEAS-12.24 | 20.12.2024 | 778 | 803.00 | 813.00 | 754.00 | 763.00 | -6.26 % | 1 | 56 | 551,784 | 708 | 3,267,166 | 4,282 |
LEAS-9.24 | 20.09.2024 | 755 | 769.00 | 773.00 | 724.00 | 725.00 | -7.05 % | 140 | 282 | 10,988,723 | 14,556 | 40,392,650 | 55,714 |
LKOH-12.24 | 20.12.2024 | 64674 | 64999 | 65559 | 63981 | 64330 | -1.28 % | 1 | 465 | 36,347,646 | 562 | 351,181,740 | 5,460 |
LKOH-3.25 | 21.03.2025 | 68175 | 67831 | 68687 | 67704 | 68687 | +0.19 % | 3 | 14 | 1,295,320 | 19 | 14,061,354 | 206 |
LKOH-6.25 | 20.06.2025 | 68374 | 70463 | 74290 | 61703 | 69854 | -2.68 % | 1 | 36 | 3,418,714 | 50 | 3,632,408 | 52 |
LKOH-9.24 | 20.09.2024 | 64825 | 65501 | 65655 | 64157 | 64515 | -1.59 % | 1 | 8,762 | 1,315,303,584 | 20,290 | 3,897,251,600 | 60,460 |
MAGN-12.24 | 20.12.2024 | 43738 | 45317 | 46174 | 42500 | 43762 | -4.48 % | 1 | 76 | 4,680,015 | 107 | 18,993,870 | 438 |
MAGN-9.24 | 20.09.2024 | 44503 | 46150 | 46575 | 42960 | 43911 | -4.76 % | 1 | 1,334 | 117,222,029 | 2,634 | 168,350,428 | 3,854 |
MGNT-12.24 | 20.12.2024 | 5293 | 5359.0 | 5426.0 | 5217.0 | 5230.0 | -2.28 % | 1 | 973 | 13,904,163 | 2,627 | 47,435,780 | 9,044 |
MGNT-3.25 | 21.03.2025 | 5448 | 5444.0 | 5497.0 | 5444.0 | 5450.0 | -1.8 % | 2 | 14 | 168,877 | 31 | 2,425,500 | 450 |
MGNT-9.24 | 20.09.2024 | 5071 | 5121.0 | 5186.0 | 4971.0 | 4997.0 | -2.42 % | 1 | 5,314 | 153,002,084 | 30,174 | 454,235,616 | 90,702 |
MIX-12.24 | 19.12.2024 | 283870 | 286500 | 286600 | 280000 | 280875 | -2.03 % | 1 | 1,781 | 594,157,625 | 2,093 | 1,310,467,400 | 4,664 |
MIX-3.25 | 20.03.2025 | 293306 | 295100 | 295100 | 291950 | 292675 | -2.47 % | 1 | 8 | 2,346,450 | 8 | 28,682,150 | 98 |
MIX-6.25 | 19.06.2025 | 300550 | 300550 | 300550 | 300550 | 300550 | - | 1 | 1 | 300,550 | 1 | 7,107,600 | 24 |
MIX-9.24 | 19.09.2024 | 274094 | 276725 | 277100 | 269525 | 270850 | -2.06 % | 1 | 56,802 | 35,025,438,975 | 127,783 | 50,794,507,400 | 187,624 |
MMI-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
MMI-9.24 | 19.09.2024 | 6148 | 6424.0 | 6424.0 | 6056.0 | 6056.0 | - | 3 | 2 | 24,592 | 4 | 2,000,460 | 308 |
MOEX-12.24 | 20.12.2024 | 22062 | 22361 | 22393 | 21566 | 21824 | -2.88 % | 1 | 629 | 25,013,966 | 1,133 | 52,637,420 | 2,420 |
MOEX-9.24 | 20.09.2024 | 21012 | 21412 | 21414 | 20655 | 20818 | -2.94 % | 1 | 3,055 | 160,657,818 | 7,645 | 497,297,240 | 23,980 |
MTLR-12.24 | 20.12.2024 | 11609 | 12506 | 12686 | 10702 | 11370 | -10.19 % | 2 | 1,031 | 23,937,181 | 2,062 | 27,909,472 | 2,476 |
MTLR-9.24 | 20.09.2024 | 11539 | 12405 | 12634 | 10547 | 11012 | -11.36 % | 1 | 11,795 | 723,478,546 | 62,700 | 388,951,356 | 35,356 |
MTSI-12.24 | 20.12.2024 | 20988 | 21120 | 21305 | 20659 | 20749 | -2.4 % | 1 | 319 | 11,104,772 | 529 | 33,073,906 | 1,594 |
MTSI-3.25 | 21.03.2025 | 22097 | 22359 | 22359 | 21700 | 21800 | -3.16 % | 1 | 15 | 353,546 | 16 | 1,962,000 | 90 |
MTSI-9.24 | 20.09.2024 | 19998 | 20258 | 20347 | 19640 | 19815 | -2.24 % | 1 | 1,883 | 99,814,324 | 4,991 | 791,873,924 | 40,028 |
MVID-12.24 | 20.12.2024 | 1426 | 1431.0 | 1474.0 | 1413.0 | 1413.0 | -2.95 % | 2 | 47 | 226,689 | 159 | 10,624,830 | 7,530 |
MVID-3.25 | 21.03.2025 | 1535 | 1534.0 | 1535.0 | 1534.0 | 1535.0 | -0.97 % | 10 | 2 | 16,884 | 11 | 2,351,620 | 1,532 |
MVID-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 221,200 | 140 |
MVID-9.24 | 20.09.2024 | 1374 | 1380.0 | 1424.0 | 1348.0 | 1349.0 | -3.71 % | 50 | 322 | 6,331,851 | 4,610 | 13,916,752 | 10,324 |
MXI-12.24 | 19.12.2024 | 2847.06 | 2877.7 | 2879.1 | 2811.2 | 2820.6 | -2 % | 1 | 2,039 | 113,940,486.5 | 4,002 | 559,330,310 | 19,820 |
MXI-12.25 | 18.12.2025 | 3320.02 | 3318.3 | 3324.5 | 3317.3 | 3324.5 | -0.15 % | 1 | 3 | 99,600.5 | 3 | 3,252,620 | 98 |
MXI-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 706,140 | 20 |
MXI-12.27 | 16.12.2027 | - | - | - | - | - | - | - | - | - | - | 2,184,728 | 56 |
MXI-3.25 | 20.03.2025 | 2972.8 | 2994.9 | 2995.6 | 2940.0 | 2940.0 | -1.89 % | 1 | 42 | 2,199,870.5 | 74 | 26,636,400 | 906 |
MXI-3.26 | 19.03.2026 | 3388.53 | 3399.9 | 3399.9 | 3377.2 | 3377.2 | -0.8 % | 1 | 2 | 67,770.5 | 2 | 3,174,521 | 94 |
MXI-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | 437,142 | 12 |
MXI-6.25 | 19.06.2025 | 3062.72 | 3077.8 | 3077.8 | 3047.1 | 3047.1 | - | 1 | 5 | 153,136 | 5 | 6,937,242 | 228 |
MXI-6.26 | 18.06.2026 | 3423.35 | 3423.4 | 3423.4 | 3423.4 | 3423.4 | -0.43 % | 1 | 1 | 34,233.5 | 1 | 3,820,152 | 112 |
MXI-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | 295,032 | 8 |
MXI-9.24 | 19.09.2024 | 2742.13 | 2767.0 | 2774.8 | 2696.7 | 2708.1 | -2.16 % | 2 | 48,943 | 4,263,545,813.5 | 155,483 | 3,554,327,088 | 131,248 |
MXI-9.25 | 18.09.2025 | 3190.48 | 3201.0 | 3201.0 | 3176.5 | 3176.5 | -1.92 % | 1 | 5 | 159,524 | 5 | 9,593,030 | 302 |
MXI-9.26 | 17.09.2026 | 3471.05 | 3471.4 | 3471.4 | 3470.8 | 3470.8 | - | 1 | 2 | 69,421 | 2 | 2,637,770 | 76 |
NASD-12.24 | 20.12.2024 | 20075 | 20065 | 20271 | 19899 | 20104 | +0.4 % | 1 | 2,575 | 185,762,686.16 | 10,102 | 2,267,717,562.48 | 123,234 |
NASD-3.25 | 21.03.2025 | 20208 | 20189 | 20400 | 20058 | 20250 | +0.55 % | 1 | 133 | 3,998,321.15 | 216 | 165,273,372 | 8,910 |
NASD-6.25 | 20.06.2025 | 20280 | 20300 | 20367 | 20211 | 20237 | +0.12 % | 2 | 23 | 650,175.63 | 35 | 30,957,274.3 | 1,670 |
NASD-9.24 | 20.09.2024 | 19667 | 19641 | 19834 | 19520 | 19689 | +0.28 % | 1 | 17,239 | 3,118,689,549.39 | 173,116 | 11,519,232,011.68 | 638,996 |
NG-10.24 | 29.10.2024 | 2.61 | 2.6100 | 2.6580 | 2.5790 | 2.5970 | -0.34 % | 7 | 3,275 | 205,385,211.69 | 8,601 | 662,202,869.74 | 27,826 |
NG-11.24 | 26.11.2024 | 3.11 | 3.1110 | 3.1640 | 3.0740 | 3.0910 | -0.45 % | 2 | 492 | 24,173,253.86 | 849 | 448,064,509.1 | 15,830 |
NG-12.24 | 27.12.2024 | 3.39 | 3.4010 | 3.4300 | 3.3670 | 3.4020 | +0.03 % | 1 | 192 | 8,818,475.67 | 284 | 159,703,485.54 | 5,146 |
NG-8.24 | 28.08.2024 | 2.05 | 2.0540 | 2.1090 | 2.0140 | 2.0310 | -1.12 % | 1 | 130,153 | 39,466,868,454.64 | 2,101,465 | 24,605,782,345.12 | 1,321,942 |
NG-9.24 | 26.09.2024 | 2.22 | 2.2160 | 2.2640 | 2.1920 | 2.2130 | -0.09 % | 3 | 29,765 | 4,986,898,926.65 | 245,551 | 9,565,992,078.84 | 471,684 |
NIKK-12.24 | 20.12.2024 | 37545 | 37146 | 37949 | 37022 | 37699 | +0.79 % | 6 | 41 | 393,069.85 | 167 | 9,186,556.64 | 3,902 |
NIKK-3.25 | 21.03.2025 | 36949 | 36585 | 38275 | 36583 | 36778 | -4.15 % | 21 | 7 | 90,337.1 | 39 | 954,522.54 | 414 |
NIKK-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 483,649.6 | 196 |
NIKK-9.24 | 20.09.2024 | 39424 | 39292 | 39700 | 39100 | 39450 | +0.51 % | 16 | 466 | 10,313,566.87 | 4,173 | 90,743,719.04 | 36,692 |
NLMK-12.24 | 20.12.2024 | 14528 | 14701 | 14780 | 14102 | 14251 | -3.62 % | 1 | 236 | 8,731,329 | 601 | 61,305,120 | 4,320 |
NLMK-3.25 | 21.03.2025 | 15364 | 15557 | 15563 | 14763 | 14990 | -4.47 % | 1 | 56 | 1,075,500 | 70 | 4,586,940 | 306 |
NLMK-9.24 | 20.09.2024 | 14443 | 14842 | 14894 | 14020 | 14122 | -4.75 % | 1 | 2,997 | 153,170,902 | 10,605 | 385,069,664 | 27,152 |
NOTK-12.24 | 20.12.2024 | 96249 | 97699 | 98750 | 94000 | 94107 | -4.07 % | 1 | 398 | 42,638,497 | 443 | 190,255,968 | 2,016 |
NOTK-9.24 | 20.09.2024 | 94357 | 96429 | 97376 | 92070 | 92200 | -4.36 % | 1 | 3,477 | 565,012,708 | 5,988 | 1,520,451,800 | 16,424 |
Nl-10.24 | 15.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-11.24 | 19.11.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-12.24 | 19.12.2024 | 7597 | 7541.0 | 7652.0 | 7541.0 | 7652.0 | -5.5 % | 1 | 2 | 15,193 | 2 | 256,496 | 34 |
OGI-9.24 | 19.09.2024 | 7316 | 7350.0 | 7350.0 | 7309.0 | 7315.0 | -1.85 % | 1 | 3 | 51,210 | 7 | 1,843,380 | 252 |
PHOR-12.24 | 20.12.2024 | 5179 | 5220.0 | 5304.0 | 5084.0 | 5129.0 | -2.38 % | 2 | 84 | 961,837 | 186 | 4,213,936 | 824 |
PHOR-9.24 | 20.09.2024 | 5114 | 5212.0 | 5382.0 | 5004.0 | 5040.0 | -3.61 % | 1 | 2,913 | 58,954,750 | 11,529 | 247,857,246 | 49,266 |
PIKK-12.24 | 20.12.2024 | 7490 | 7411.0 | 7631.0 | 7400.0 | 7400.0 | -0.64 % | 2 | 112 | 2,861,246 | 382 | 50,533,772 | 6,794 |
PIKK-9.24 | 20.09.2024 | 7393 | 7454.0 | 7493.0 | 7335.0 | 7348.0 | -0.7 % | 1 | 993 | 30,437,601 | 4,117 | 124,260,010 | 16,826 |
PLD-12.24 | 20.12.2024 | 995.09 | 983.74 | 1005.1 | 983.74 | 1005.1 | +2.15 % | 1 | 108 | 12,303,036.54 | 135 | 218,162,481.6 | 2,370 |
PLD-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 10,862,511.66 | 114 |
PLD-9.24 | 20.09.2024 | 955.52 | 948.73 | 968.84 | 946.50 | 968.20 | +2.24 % | 1 | 1,612 | 249,973,900.06 | 2,856 | 1,993,864,955.94 | 22,482 |
PLT-12.24 | 20.12.2024 | 1005.8 | 1000.7 | 1013.4 | 995.90 | 1010.6 | +1.07 % | 1 | 177 | 19,622,671.62 | 213 | 90,777,471 | 978 |
PLT-3.25 | 21.03.2025 | 1039.2 | 1039.2 | 1039.2 | 1039.2 | 1039.2 | - | 1 | 1 | 95,191.97 | 1 | 1,148,898.84 | 12 |
PLT-9.24 | 20.09.2024 | 968.4 | 966.40 | 977.30 | 960.30 | 974.30 | +0.91 % | 2 | 1,136 | 232,244,061.28 | 2,618 | 3,112,692,827.4 | 34,788 |
PLZL-12.24 | 20.12.2024 | 133364 | 133006 | 134973 | 131286 | 133627 | -0.5 % | 1 | 22 | 2,934,002 | 22 | 45,056,592 | 336 |
PLZL-9.24 | 20.09.2024 | 128302 | 128376 | 129995 | 125855 | 128997 | +0.35 % | 1 | 1,029 | 194,891,124 | 1,519 | 1,338,570,576 | 10,416 |
POLY-9.24 | 20.09.2024 | 2313 | 2339.0 | 2341.0 | 2295.0 | 2324.0 | -1.06 % | 1 | 547 | 4,984,312 | 2,155 | 58,669,050 | 25,234 |
POSI-12.24 | 20.12.2024 | 2745 | 2748.0 | 2790.0 | 2723.0 | 2772.0 | +0.54 % | 1 | 421 | 5,256,443 | 1,915 | 33,088,536 | 12,006 |
POSI-9.24 | 20.09.2024 | 2627 | 2620.0 | 2680.0 | 2595.0 | 2636.0 | +0.3 % | 1 | 1,203 | 20,171,483 | 7,678 | 135,340,686 | 51,246 |
R2000-12.24 | 20.12.2024 | 215.6 | 213.80 | 218.00 | 213.00 | 215.00 | +0.7 % | 1 | 26 | 651,760.9 | 33 | 2,560,253.8 | 130 |
R2000-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1,397,834.2 | 70 |
R2000-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 124,815.78 | 6 |
R2000-9.24 | 20.09.2024 | 219.3 | 216.60 | 223.30 | 215.20 | 222.90 | +3.24 % | 5 | 315 | 24,851,223.95 | 1,237 | 84,288,137.5 | 4,130 |
RGBI-12.24 | 02.12.2024 | 10648 | 10695 | 10696 | 10599 | 10616 | -0.52 % | 1 | 748 | 52,365,652 | 4,918 | 517,275,216 | 48,726 |
RGBI-3.25 | 03.03.2025 | - | - | - | - | - | - | - | - | - | - | 996,820 | 92 |
RGBI-9.24 | 02.09.2024 | 10458 | 10489 | 10510 | 10413 | 10422 | -0.64 % | 1 | 906 | 33,350,656 | 3,189 | 789,945,912 | 75,796 |
RNFT-12.24 | 20.12.2024 | 1514 | 1550.0 | 1574.0 | 1462.0 | 1549.0 | -0.06 % | 13 | 133 | 1,012,773 | 669 | 2,091,672 | 1,368 |
RNFT-9.24 | 20.09.2024 | 1506 | 1532.0 | 1564.0 | 1452.0 | 1557.0 | +0.52 % | 3 | 1,493 | 38,212,639 | 25,380 | 41,304,012 | 26,786 |
ROSN-12.24 | 20.12.2024 | 50464 | 50702 | 50858 | 50050 | 50299 | -1.07 % | 1 | 208 | 13,423,845 | 266 | 103,441,320 | 2,052 |
ROSN-12.25 | 19.12.2025 | 55120 | 55120 | 55120 | 55120 | 55120 | - | 1 | 1 | 55,120 | 1 | 992,178 | 18 |
ROSN-3.25 | 21.03.2025 | 51292 | 50944 | 51669 | 50942 | 51669 | +0.97 % | 1 | 5 | 256,461 | 5 | 5,445,538 | 106 |
ROSN-3.26 | 20.03.2026 | 56640 | 56810 | 57834 | 55559 | 57834 | -1.21 % | 3 | 6 | 566,400 | 10 | 2,429,028 | 42 |
ROSN-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 1,060,860 | 20 |
ROSN-6.26 | 19.06.2026 | 57795 | 57977 | 57977 | 57704 | 57704 | -2.98 % | 2 | 2 | 173,385 | 3 | 3,462,180 | 60 |
ROSN-9.24 | 20.09.2024 | 48126 | 48505 | 48544 | 47677 | 47900 | -0.96 % | 1 | 4,093 | 508,158,787 | 10,559 | 2,619,513,728 | 54,496 |
ROSN-9.25 | 19.09.2025 | 54095 | 53921 | 54893 | 53472 | 54893 | - | 1 | 3 | 162,286 | 3 | 1,317,456 | 24 |
RTKM-12.24 | 20.12.2024 | 7704 | 7870.0 | 7968.0 | 7503.0 | 7582.0 | -4 % | 1 | 402 | 4,976,616 | 646 | 52,502,180 | 6,910 |
RTKM-9.24 | 20.09.2024 | 7915 | 8055.0 | 8137.0 | 7657.0 | 7714.0 | -4.38 % | 1 | 2,447 | 51,751,426 | 6,538 | 1,152,598,368 | 148,684 |
RTS-12.24 | 19.12.2024 | 101154 | 102220 | 102520 | 99230 | 99480 | -2.75 % | 2 | 1,934 | 476,318,972.1 | 2,570 | 750,289,134.84 | 4,116 |
RTS-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 746,145.12 | 4 |
RTS-3.25 | 20.03.2025 | 102558 | 103500 | 103500 | 101820 | 102000 | -1.73 % | 1 | 13 | 2,442,559 | 13 | 30,916,362.9 | 166 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 1,118,008.5 | 6 |
RTS-6.25 | 19.06.2025 | 103533 | 104820 | 104820 | 102600 | 102600 | -2.31 % | 1 | 4 | 758,694.45 | 4 | 22,179,899.5 | 118 |
RTS-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-9.24 | 19.09.2024 | 97939 | 99150 | 99700 | 95900 | 96300 | -2.91 % | 2 | 56,717 | 19,836,957,837.51 | 110,557 | 16,016,129,705 | 90,820 |
RTS-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 1,505,041.04 | 8 |
RTSM-12.24 | 19.12.2024 | 1008.7 | 1021.0 | 1025.5 | 994.00 | 998.00 | -2.59 % | 1 | 280 | 9,462,622.91 | 512 | 17,259,718.4 | 944 |
RTSM-3.25 | 20.03.2025 | 1018.6 | 1039.5 | 1039.5 | 978.00 | 1019.5 | -1.59 % | 1 | 18 | 391,869.95 | 21 | 1,083,293.84 | 58 |
RTSM-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 187,507.7 | 10 |
RTSM-9.24 | 19.09.2024 | 980 | 994.50 | 997.00 | 959.50 | 963.50 | -3.07 % | 10 | 5,074 | 325,615,235.26 | 18,137 | 328,883,679.6 | 18,632 |
RUAL-12.24 | 20.12.2024 | 3396 | 3417.0 | 3464.0 | 3316.0 | 3400.0 | -0.18 % | 3 | 549 | 5,875,096 | 1,730 | 13,389,200 | 3,938 |
RUAL-9.24 | 20.09.2024 | 3235 | 3264.0 | 3307.0 | 3150.0 | 3243.0 | +0.15 % | 3 | 2,922 | 68,559,349 | 21,193 | 136,562,556 | 42,188 |
RVI-10.24 | 17.10.2024 | 32.98 | 32.100 | 34.000 | 32.000 | 33.700 | +4.98 % | 1 | 27 | 181,251.32 | 30 | 1,504,201.44 | 244 |
RVI-9.24 | 19.09.2024 | 32.56 | 32.000 | 34.250 | 30.750 | 33.350 | +4.06 % | 1 | 203 | 2,332,560.83 | 391 | 9,085,004 | 1,450 |
SBPR-12.24 | 20.12.2024 | 27530 | 28010 | 28010 | 27307 | 27382 | -2.3 % | 2 | 638 | 22,908,859 | 832 | 46,246,136 | 1,688 |
SBPR-9.24 | 20.09.2024 | 26345 | 26722 | 26722 | 26024 | 26109 | -2.37 % | 1 | 4,049 | 340,035,492 | 12,907 | 1,107,591,408 | 42,378 |
SBRF-12.24 | 20.12.2024 | 27648 | 28037 | 28060 | 27297 | 27403 | -2.25 % | 4 | 5,508 | 326,695,826 | 11,815 | 1,633,981,260 | 59,630 |
SBRF-3.25 | 21.03.2025 | 29235 | 29700 | 29700 | 28957 | 29005 | -2.34 % | 12 | 156 | 7,630,407 | 261 | 246,310,460 | 8,492 |
SBRF-6.25 | 20.06.2025 | 29933 | 30081 | 30155 | 29650 | 29650 | -2.46 % | 1 | 24 | 748,334 | 25 | 11,919,300 | 402 |
SBRF-9.24 | 20.09.2024 | 26348 | 26735 | 26772 | 26010 | 26097 | -2.42 % | 10 | 69,826 | 8,231,614,992 | 312,412 | 33,613,305,600 | 1,286,880 |
SGZH-12.24 | 20.12.2024 | 1759 | 1798.0 | 1885.0 | 1700.0 | 1701.0 | -4.71 % | 1 | 515 | 4,799,207 | 2,728 | 22,575,420 | 13,202 |
SGZH-3.25 | 21.03.2025 | 1802 | 1923.0 | 1923.0 | 1664.0 | 1755.0 | -10.18 % | 2 | 247 | 1,623,886 | 901 | 8,220,420 | 4,684 |
SGZH-6.25 | 20.06.2025 | 1816 | 1885.0 | 1891.0 | 1767.0 | 1781.0 | -4.04 % | 3 | 43 | 165,246 | 91 | 1,805,934 | 1,014 |
SGZH-9.24 | 20.09.2024 | 1765 | 1825.0 | 1860.0 | 1690.0 | 1710.0 | -6.3 % | 50 | 2,698 | 114,264,418 | 64,726 | 228,325,636 | 132,902 |
SIBN-12.24 | 20.12.2024 | 6741 | 6855.0 | 6863.0 | 6608.0 | 6670.0 | -3.25 % | 1 | 556 | 8,780,460 | 1,302 | 21,384,414 | 3,222 |
SIBN-9.24 | 20.09.2024 | 6450 | 6582.0 | 6596.0 | 6300.0 | 6358.0 | -3.94 % | 1 | 1,806 | 39,042,821 | 6,053 | 123,782,160 | 19,524 |
SILV-12.24 | 20.12.2024 | 30.73 | 30.380 | 31.070 | 30.120 | 30.920 | +1.84 % | 1 | 7,131 | 592,028,944.64 | 21,032 | 1,374,576,203.88 | 48,532 |
SILV-3.25 | 21.03.2025 | 31.56 | 31.440 | 31.960 | 31.010 | 31.960 | +2.27 % | 1 | 140 | 8,469,959.68 | 293 | 99,537,516 | 3,400 |
SILV-6.25 | 20.06.2025 | 32.35 | 32.330 | 32.450 | 32.320 | 32.450 | +1.38 % | 1 | 3 | 148,164.95 | 5 | 19,362,440.88 | 648 |
SILV-9.24 | 20.09.2024 | 29.76 | 29.450 | 30.220 | 29.190 | 30.090 | +2.21 % | 2 | 31,119 | 8,528,580,180.38 | 312,863 | 13,359,191,283.2 | 484,360 |
SMLT-12.24 | 20.12.2024 | 2371 | 2436.0 | 2453.0 | 2248.0 | 2254.0 | -7.43 % | 1 | 350 | 2,176,775 | 918 | 32,623,440 | 14,480 |
SMLT-9.24 | 20.09.2024 | 2260 | 2353.0 | 2368.0 | 2130.0 | 2137.0 | -9.49 % | 4 | 2,763 | 38,392,303 | 16,991 | 168,719,848 | 78,584 |
SNGP-12.24 | 20.12.2024 | 51404 | 51350 | 52000 | 50500 | 50800 | -0.98 % | 1 | 119 | 7,813,466 | 152 | 30,175,200 | 594 |
SNGP-9.24 | 20.09.2024 | 49519 | 49492 | 50225 | 49007 | 49288 | -0.07 % | 1 | 2,325 | 270,222,776 | 5,457 | 3,299,817,108 | 67,094 |
SNGR-12.24 | 20.12.2024 | 25980 | 26141 | 26489 | 25070 | 25289 | -3.24 % | 1 | 204 | 8,131,736 | 313 | 56,167,716 | 2,222 |
SNGR-9.24 | 20.09.2024 | 24845 | 25083 | 25444 | 23895 | 24148 | -4.04 % | 2 | 2,184 | 139,278,903 | 5,606 | 698,637,368 | 29,018 |
SOFL-12.24 | 20.12.2024 | 1479 | 1485.0 | 1505.0 | 1434.0 | 1434.0 | -4.4 % | 1 | 36 | 258,759 | 175 | 1,846,992 | 1,288 |
SOFL-9.24 | 20.09.2024 | 1465 | 1496.0 | 1502.0 | 1421.0 | 1430.0 | -5.36 % | 5 | 233 | 3,185,666 | 2,174 | 16,462,160 | 11,512 |
SPBE-12.24 | 20.12.2024 | 1224 | 1233.0 | 1233.0 | 1218.0 | 1218.0 | - | 1 | 6 | 9,789 | 8 | 28,800 | 24 |
SPBE-9.24 | 20.09.2024 | 1103 | 1200.0 | 1219.0 | 1016.0 | 1118.0 | -10.56 % | 1 | 62 | 390,374 | 354 | 2,894,448 | 2,566 |
SPYF-12.24 | 20.12.2024 | 569.57 | 568.65 | 574.49 | 565.04 | 572.10 | +0.58 % | 1 | 2,713 | 308,601,295.87 | 5,915 | 4,067,482,820.64 | 77,592 |
SPYF-3.25 | 21.03.2025 | 572.54 | 571.99 | 576.50 | 569.00 | 574.63 | +0.46 % | 1 | 89 | 4,982,338.71 | 95 | 272,107,957 | 5,170 |
SPYF-6.25 | 20.06.2025 | 573.8 | 569.74 | 574.90 | 569.74 | 572.76 | +0.09 % | 1 | 12 | 683,283.89 | 13 | 63,378,191.12 | 1,208 |
SPYF-9.24 | 20.09.2024 | 559.78 | 559.00 | 563.59 | 555.52 | 561.63 | +0.51 % | 13 | 18,671 | 4,418,935,662.82 | 86,162 | 23,984,187,437.7 | 466,410 |
STOX-12.24 | 20.12.2024 | 4935.7 | 5012.0 | 5013.0 | 4790.0 | 4919.1 | -0.82 % | 1 | 11 | 160,483.77 | 32 | 1,252,577.88 | 246 |
STOX-3.25 | 21.03.2025 | 4667 | 4667.0 | 4667.0 | 4667.0 | 4667.0 | -4.66 % | 1 | 1 | 4,742.14 | 1 | 1,033,313.04 | 204 |
STOX-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 529,428.64 | 104 |
STOX-9.24 | 20.09.2024 | 4985.2 | 4969.6 | 5014.7 | 4945.1 | 4981.3 | +0.12 % | 2 | 100 | 1,934,995.51 | 382 | 11,175,792 | 2,208 |
SUGAR-1.25 | 15.01.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-10.24 | 15.10.2024 | 56479 | 56020 | 58500 | 55630 | 57500 | +2.64 % | 1 | 29 | 214,620 | 38 | 3,701,712 | 644 |
SUGAR-11.24 | 15.11.2024 | 56938 | 56500 | 62310 | 53000 | 56740 | -0.89 % | 1 | 36 | 478,275 | 84 | 465,268 | 82 |
SUGAR-12.24 | 13.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-2.25 | 14.02.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-3.25 | 14.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-4.25 | 15.04.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-5.25 | 15.05.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-6.25 | 13.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-7.25 | 15.07.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-9.24 | 13.09.2024 | 56219 | 57270 | 57600 | 55010 | 55010 | -4 % | 7 | 17 | 134,925 | 24 | 1,665,000 | 300 |
SUGR-10.24 | 01.10.2024 | - | - | - | - | - | - | - | - | - | - | 9,658,746.24 | 264 |
SUGR-3.25 | 03.03.2025 | 36.5 | 36.500 | 36.500 | 36.500 | 36.500 | +2.04 % | 1 | 1 | 37,084 | 1 | 2,595,880 | 70 |
SVCB-12.24 | 20.12.2024 | 1437 | 1454.0 | 1482.0 | 1403.0 | 1415.0 | -2.41 % | 1 | 98 | 676,918 | 471 | 2,501,720 | 1,768 |
SVCB-9.24 | 20.09.2024 | 1370 | 1392.0 | 1412.0 | 1338.0 | 1341.0 | -3.87 % | 1 | 348 | 6,536,449 | 4,770 | 68,398,630 | 50,854 |
Si-12.24 | 19.12.2024 | 88755 | 88419 | 89535 | 87900 | 89181 | +0.89 % | 1 | 13,856 | 10,564,247,753 | 119,060 | 131,709,320,616 | 1,476,744 |
Si-12.25 | 18.12.2025 | 97893 | 97784 | 98631 | 97700 | 97700 | +0.18 % | 5 | 25 | 4,209,397 | 43 | 22,471,000 | 230 |
Si-3.25 | 20.03.2025 | 89901 | 89239 | 90459 | 89117 | 90200 | +0.78 % | 1 | 532 | 181,328,647 | 2,017 | 12,379,950,000 | 137,250 |
Si-3.26 | 19.03.2026 | 99778 | 99441 | 100137 | 99441 | 99757 | +0.61 % | 1 | 3 | 299,335 | 3 | 8,778,616 | 88 |
Si-6.25 | 19.06.2025 | 92941 | 92740 | 93121 | 92484 | 92766 | -0.25 % | 1 | 98 | 14,684,604 | 158 | 132,098,784 | 1,424 |
Si-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 4,241,328 | 42 |
Si-9.24 | 19.09.2024 | 88356 | 87947 | 89045 | 87467 | 88724 | +0.94 % | 3 | 140,861 | 65,493,358,368 | 741,326 | 374,407,128,460 | 4,220,812 |
Si-9.25 | 18.09.2025 | 96686 | 96734 | 97045 | 96121 | 96121 | -0.39 % | 1 | 27 | 2,707,204 | 28 | 66,143,632 | 688 |
TATN-12.24 | 20.12.2024 | 59700 | 60050 | 60532 | 58970 | 58970 | -1.94 % | 1 | 21 | 1,373,103 | 23 | 102,107,712 | 1,722 |
TATN-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1,320,506 | 22 |
TATN-9.24 | 20.09.2024 | 60819 | 60906 | 61411 | 59501 | 59844 | -1.74 % | 1 | 1,472 | 220,286,892 | 3,622 | 1,604,755,530 | 26,766 |
TATP-12.24 | 20.12.2024 | 5997 | 6010.0 | 6056.0 | 5950.0 | 5976.0 | -0.42 % | 2 | 19 | 203,904 | 34 | 3,462,900 | 582 |
TATP-9.24 | 20.09.2024 | 6044 | 6053.0 | 6109.0 | 5930.0 | 5984.0 | -0.76 % | 4 | 203 | 5,143,786 | 851 | 25,607,010 | 4,290 |
TCSI-12.24 | 20.12.2024 | 26947 | 27100 | 27294 | 26300 | 26300 | -3.38 % | 1 | 273 | 14,040,318 | 521 | 60,829,230 | 2,310 |
TCSI-9.24 | 20.09.2024 | 25669 | 25973 | 26137 | 25051 | 25229 | -3.08 % | 1 | 9,349 | 503,698,861 | 19,623 | 2,009,593,520 | 79,952 |
TRNF-12.24 | 20.12.2024 | 1372 | 1392.0 | 1399.0 | 1342.0 | 1361.0 | -2.02 % | 1 | 580 | 5,148,665 | 3,753 | 22,527,480 | 16,540 |
TRNF-9.24 | 20.09.2024 | 1306 | 1332.0 | 1339.0 | 1279.0 | 1300.0 | -2.4 % | 3 | 39,110 | 131,660,770 | 100,785 | 789,907,776 | 606,688 |
TRY-12.24 | 19.12.2024 | 2.45 | 2.4320 | 2.4710 | 2.4320 | 2.4710 | +0.45 % | 1 | 2 | 4,903 | 2 | 7,210,378 | 2,918 |
TRY-3.25 | 20.03.2025 | 2.43 | 2.4400 | 2.4400 | 2.4250 | 2.4250 | -2.57 % | 3 | 3 | 12,144 | 5 | 3,298,344 | 1,354 |
TRY-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 91,238 | 38 |
TRY-9.24 | 19.09.2024 | 2.63 | 2.6080 | 2.6310 | 2.6040 | 2.6200 | +0.5 % | 1 | 9 | 210,246 | 80 | 26,620,860 | 10,122 |
UCAD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UCAD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 181,909.34 | 2 |
UCHF-12.24 | 19.12.2024 | 0.88 | 0.88000 | 0.88000 | 0.88000 | 0.88000 | - | 1 | 1 | 94,611.53 | 1 | 906,442.9 | 10 |
UCHF-9.24 | 19.09.2024 | 0.85 | 0.85030 | 0.85030 | 0.85030 | 0.85030 | +0.18 % | 2 | 2 | 274,255.17 | 3 | 32,581,522.72 | 358 |
UCNY-12.24 | 19.12.2024 | 7.28 | 7.2550 | 7.3200 | 7.2550 | 7.3200 | +1.38 % | 1 | 5 | 430,567.39 | 5 | 43,308,780 | 500 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-9.24 | 19.09.2024 | 7.42 | 7.3710 | 7.4820 | 7.3560 | 7.4520 | +1.13 % | 2 | 2,643 | 1,588,263,051.53 | 18,080 | 9,899,968,841.1 | 112,346 |
UJPY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 2,907,365.44 | 32 |
UJPY-9.24 | 19.09.2024 | 145.88 | 145.86 | 145.90 | 145.86 | 145.90 | +0.06 % | 2 | 3 | 548,691.75 | 6 | 34,376,040.64 | 376 |
USDRUBF | 01.01.2100 | 89.47 | 89.030 | 89.960 | 88.500 | 89.870 | +0.89 % | 1 | 9,824 | 5,137,831,170 | 57,423 | 34,244,476,800 | 373,848 |
UTRY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UTRY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | 3884 | 3938.0 | 3939.0 | 3794.0 | 3794.0 | -4.17 % | 1 | 902 | 14,150,421 | 3,643 | 36,476,388 | 9,594 |
VKCO-3.25 | 21.03.2025 | 4067 | 4186.0 | 4186.0 | 3996.0 | 4064.0 | -3.12 % | 1 | 29 | 260,259 | 64 | 3,101,534 | 766 |
VKCO-6.25 | 20.06.2025 | 4298 | 4260.0 | 4512.0 | 4127.0 | 4400.0 | +3.12 % | 1 | 34 | 244,973 | 57 | 848,362 | 194 |
VKCO-9.24 | 20.09.2024 | 3687 | 3765.0 | 3766.0 | 3612.0 | 3615.0 | -4.21 % | 15 | 4,108 | 106,741,708 | 28,948 | 315,838,104 | 87,224 |
VTBR-12.24 | 20.12.2024 | 10251 | 10360 | 10406 | 10070 | 10070 | -2.94 % | 1 | 9,077 | 720,171,272 | 70,254 | 1,401,791,250 | 138,750 |
VTBR-3.25 | 21.03.2025 | 10700 | 10775 | 10821 | 10463 | 10500 | -2.78 % | 1 | 296 | 10,328,762 | 965 | 20,330,208 | 1,934 |
WHEAT-1.25 | 31.01.2025 | - | - | - | - | - | - | - | - | - | - | 5,851,680 | 334 |
WHEAT-10.24 | 31.10.2024 | 16872 | 16770 | 16990 | 16670 | 16990 | +0.35 % | 1 | 26 | 3,239,440 | 192 | 31,533,440 | 1,856 |
WHEAT-11.24 | 29.11.2024 | 17185 | 17090 | 17220 | 17090 | 17220 | +1.29 % | 1 | 6 | 103,110 | 6 | 8,851,080 | 514 |
WHEAT-12.24 | 30.12.2024 | 17454 | 17470 | 17640 | 17450 | 17590 | +0.92 % | 1 | 13 | 5,428,100 | 311 | 32,365,600 | 1,840 |
WHEAT-2.25 | 28.02.2025 | 17490 | 17490 | 17490 | 17490 | 17490 | -0.57 % | 1 | 1 | 17,490 | 1 | 2,030,000 | 116 |
WHEAT-3.25 | 31.03.2025 | 17348 | 17260 | 17470 | 17260 | 17310 | +0.29 % | 1 | 4 | 69,390 | 4 | 16,513,740 | 954 |
WHEAT-4.25 | 30.04.2025 | 17500 | 17500 | 17500 | 17500 | 17500 | - | 3 | 1 | 52,500 | 3 | 945,000 | 54 |
WHEAT-5.25 | 30.05.2025 | 17700 | 17610 | 17790 | 17610 | 17790 | +5.64 % | 1 | 2 | 35,400 | 2 | 711,600 | 40 |
WHEAT-6.25 | 30.06.2025 | 17250 | 17250 | 17250 | 17250 | 17250 | - | 1 | 1 | 17,250 | 1 | 2,932,500 | 170 |
WHEAT-7.25 | 31.07.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-8.24 | 30.08.2024 | 16341 | 16240 | 16590 | 16150 | 16380 | +0.8 % | 1 | 221 | 13,040,310 | 798 | 96,418,240 | 5,872 |
WHEAT-9.24 | 30.09.2024 | 16313 | 16260 | 16400 | 16190 | 16370 | +0.43 % | 3 | 123 | 3,719,430 | 228 | 110,399,280 | 6,744 |
WUSH-12.24 | 20.12.2024 | 2270 | 2315.0 | 2371.0 | 2173.0 | 2210.0 | -4.99 % | 2 | 127 | 1,804,497 | 795 | 8,005,320 | 3,606 |
WUSH-3.25 | 21.03.2025 | 2380 | 2396.0 | 2446.0 | 2342.0 | 2342.0 | -4.25 % | 2 | 20 | 504,540 | 212 | 2,028,172 | 866 |
WUSH-6.25 | 20.06.2025 | 2511 | 2511.0 | 2534.0 | 2511.0 | 2534.0 | -0.63 % | 1 | 7 | 256,152 | 102 | 668,976 | 264 |
WUSH-9.24 | 20.09.2024 | 2163 | 2211.0 | 2255.0 | 2057.0 | 2120.0 | -4.59 % | 3 | 688 | 9,441,164 | 4,365 | 31,253,040 | 14,742 |
YDEX-12.24 | 20.12.2024 | 3968 | 3954.0 | 4000.0 | 3902.0 | 3932.0 | -0.83 % | 1 | 1,508 | 30,301,501 | 7,636 | 418,963,820 | 106,390 |
YDEX-9.24 | 20.09.2024 | 3815 | 3790.0 | 3833.0 | 3762.0 | 3775.0 | -0.45 % | 1 | 11,591 | 693,615,644 | 181,831 | 2,495,439,360 | 658,080 |
Zn-12.24 | 17.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Zn-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |