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 | ||||||||||
1MFR-8.24 | 30.08.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AED-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 2 178 000 | 88 |
AED-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 50 118 | 2 |
AED-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AED-9.24 | 19.09.2024 | 24,58 | 24,580 | 24,580 | 24,580 | 24,580 | +0,54 % | 1 | 1 | 24 580 | 1 | 3 421 600 | 140 |
AFKS-12.24 | 20.12.2024 | 16741 | 16600 | 17451 | 16419 | 16640 | +0,25 % | 1 | 420 | 11 199 434 | 669 | 59 504 640 | 3 576 |
AFKS-9.24 | 20.09.2024 | 16309 | 16168 | 17000 | 15972 | 16198 | +0,05 % | 1 | 2 927 | 138 349 774 | 8 483 | 304 517 192 | 18 802 |
AFLT-12.24 | 20.12.2024 | 4988 | 5125,0 | 5149,0 | 4900,0 | 4930,0 | -3,8 % | 1 | 391 | 7 431 628 | 1 490 | 54 003 220 | 10 954 |
AFLT-3.25 | 21.03.2025 | 5108 | 5275,0 | 5325,0 | 5020,0 | 5020,0 | -4,02 % | 3 | 24 | 975 628 | 191 | 6 646 480 | 1 324 |
AFLT-9.24 | 20.09.2024 | 4823 | 4971,0 | 5042,0 | 4732,0 | 4760,0 | -4,3 % | 1 | 4 445 | 149 322 330 | 30 958 | 321 150 340 | 67 046 |
ALIBABA-12.24 | 20.12.2024 | 89,44 | 86,630 | 93,400 | 84,670 | 85,850 | +1,54 % | 81 | 65 | 3 376 418,46 | 414 | 2 637 085,92 | 336 |
ALIBABA-9.24 | 20.09.2024 | 83,97 | 81,540 | 85,300 | 81,160 | 83,330 | +2,08 % | 38 | 204 | 23 009 285,39 | 3 005 | 52 004 886,84 | 6 844 |
ALMN-12.24 | 17.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALMN-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 582 410,2 | 12 |
ALRS-12.24 | 20.12.2024 | 5215 | 5266,0 | 5327,0 | 5143,0 | 5153,0 | -2,11 % | 2 | 249 | 5 512 271 | 1 057 | 61 988 864 | 12 032 |
ALRS-3.25 | 21.03.2025 | 5548 | 5554,0 | 5600,0 | 5451,0 | 5536,0 | -0,09 % | 3 | 7 | 66 570 | 12 | 1 813 184 | 328 |
ALRS-9.24 | 20.09.2024 | 5190 | 5257,0 | 5315,0 | 5131,0 | 5165,0 | -1,64 % | 14 | 3 197 | 103 070 968 | 19 859 | 2 380 304 678 | 461 926 |
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 | 579 | 582,00 | 590,00 | 558,00 | 558,00 | -2,96 % | 1 | 266 | 6 471 696 | 11 176 | 13 250 616 | 23 494 |
ASTR-9.24 | 20.09.2024 | 544 | 554,00 | 563,00 | 530,00 | 530,00 | -3,99 % | 1 | 276 | 4 573 716 | 8 414 | 24 577 744 | 45 854 |
AUDU-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AUDU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 852 003,8 | 30 |
BAIDU-12.24 | 20.12.2024 | 90,85 | 90,850 | 90,850 | 90,850 | 90,850 | +1,27 % | 1 | 1 | 8 284,34 | 1 | 2 171 418,48 | 264 |
BAIDU-9.24 | 20.09.2024 | 85,2 | 84,060 | 85,780 | 83,660 | 84,570 | +0,52 % | 5 | 107 | 11 389 130,76 | 1 466 | 27 556 758,6 | 3 570 |
BANE-12.24 | 20.12.2024 | 2144 | 2334,0 | 2377,0 | 2006,0 | 2120,0 | -9,83 % | 1 | 372 | 3 860 444 | 1 801 | 7 601 310 | 3 594 |
BANE-3.25 | 21.03.2025 | 2148 | 2347,0 | 2357,0 | 2006,0 | 2108,0 | -11,43 % | 1 | 22 | 105 245 | 49 | 597 740 | 286 |
BANE-6.25 | 20.06.2025 | 2225 | 2200,0 | 2249,0 | 2200,0 | 2249,0 | - | 1 | 2 | 4 449 | 2 | 13 434 | 6 |
BANE-9.24 | 20.09.2024 | 2195 | 2430,0 | 2459,0 | 2048,0 | 2111,0 | -13,06 % | 242 | 1 497 | 46 812 392 | 21 329 | 43 044 122 | 20 218 |
BR-1.25 | 03.01.2025 | 79,18 | 79,420 | 79,620 | 78,060 | 78,060 | -2,4 % | 1 | 13 | 1 083 007,4 | 15 | 12 954 836,44 | 182 |
BR-10.24 | 01.10.2024 | 78,46 | 78,900 | 79,800 | 77,140 | 77,580 | -1,67 % | 1 | 25 158 | 8 231 526 556,48 | 115 056 | 7 603 525 264,94 | 107 426 |
BR-11.24 | 01.11.2024 | 77,9 | 78,610 | 79,320 | 76,840 | 77,360 | -1,53 % | 1 | 1 785 | 336 367 188,41 | 4 735 | 568 710 490,82 | 8 062 |
BR-12.24 | 02.12.2024 | 78,37 | 78,650 | 79,650 | 77,360 | 77,730 | -0,75 % | 1 | 114 | 9 290 667,48 | 130 | 188 931 763,2 | 2 670 |
BR-2.25 | 03.02.2025 | 79,15 | 79,650 | 79,650 | 78,800 | 78,800 | - | 1 | 4 | 288 688,29 | 4 | 8 622 624 | 120 |
BR-3.25 | 03.03.2025 | 79,71 | 80,080 | 80,080 | 79,340 | 79,340 | -1,55 % | 1 | 2 | 145 370 | 2 | 7 234 761 | 100 |
BR-4.25 | 01.04.2025 | - | - | - | - | - | - | - | - | - | - | 8 078 421,12 | 112 |
BR-5.25 | 02.05.2025 | 81,65 | 81,650 | 81,650 | 81,650 | 81,650 | - | 1 | 1 | 74 454,02 | 1 | 7 176 747,76 | 98 |
BR-6.25 | 02.06.2025 | 81,06 | 81,690 | 81,690 | 80,420 | 80,420 | - | 1 | 2 | 147 822,92 | 2 | 8 322 473,1 | 114 |
BR-7.25 | 01.07.2025 | - | - | - | - | - | - | - | - | - | - | 4 383 531,6 | 60 |
BR-8.25 | 01.08.2025 | - | - | - | - | - | - | - | - | - | - | 2 487 101,7 | 34 |
BR-9.24 | 02.09.2024 | 79,54 | 79,860 | 80,680 | 78,610 | 78,850 | -1,19 % | 15 | 32 082 | 12 513 850 395,21 | 172 533 | 6 559 190 530,74 | 91 214 |
BR-9.25 | 01.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
BSPB-12.24 | 20.12.2024 | 3524 | 3569,0 | 3581,0 | 3476,0 | 3529,0 | -1,15 % | 6 | 142 | 2 354 169 | 668 | 23 609 738 | 6 694 |
BSPB-3.25 | 21.03.2025 | 3531 | 3521,0 | 3540,0 | 3521,0 | 3540,0 | +0,54 % | 1 | 2 | 7 061 | 2 | 4 240 920 | 1 198 |
BSPB-6.25 | 20.06.2025 | 3555 | 3613,0 | 3613,0 | 3501,0 | 3501,0 | -2,86 % | 1 | 12 | 42 655 | 12 | 303 322 | 86 |
BSPB-9.24 | 20.09.2024 | 3596 | 3626,0 | 3649,0 | 3565,0 | 3594,0 | -0,3 % | 6 | 681 | 26 867 980 | 7 472 | 195 397 616 | 54 398 |
CBOM-12.24 | 20.12.2024 | 6711 | 6993,0 | 7058,0 | 6585,0 | 6600,0 | -4,72 % | 1 | 55 | 1 033 531 | 154 | 3 432 000 | 520 |
CBOM-3.25 | 21.03.2025 | 6997 | 7110,0 | 7110,0 | 6868,0 | 6900,0 | - | 1 | 4 | 27 987 | 4 | 320 712 | 46 |
CBOM-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 45 846 | 6 |
CBOM-9.24 | 20.09.2024 | 6762 | 6848,0 | 6930,0 | 6616,0 | 6627,0 | -2,72 % | 3 | 251 | 3 063 361 | 453 | 13 467 114 | 2 034 |
CHMF-12.24 | 20.12.2024 | 128347 | 130000 | 130624 | 126500 | 126805 | -2,15 % | 1 | 17 | 2 310 247 | 18 | 24 346 560 | 192 |
CHMF-9.24 | 20.09.2024 | 123609 | 126198 | 126899 | 122159 | 123627 | -1,4 % | 9 | 254 | 50 061 639 | 405 | 320 260 200 | 2 600 |
CNI-12.24 | 19.12.2024 | 7709 | 6684,0 | 8302,0 | 6684,0 | 6923,0 | - | 1 | 9 | 354 593 | 46 | 193 232 | 26 |
CNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 102 130 | 14 |
CNY-12.24 | 19.12.2024 | 12,29 | 12,227 | 12,327 | 12,213 | 12,284 | +0,6 % | 1 | 7 281 | 2 438 728 428 | 198 516 | 43 964 820 900 | 3 578 740 |
CNY-12.25 | 18.12.2025 | 13,1 | 13,099 | 13,099 | 13,099 | 13,099 | +0,26 % | 2 | 1 | 26 198 | 2 | 4 715 640 | 360 |
CNY-3.25 | 20.03.2025 | 12,5 | 12,458 | 12,543 | 12,450 | 12,494 | +0,44 % | 5 | 105 | 4 413 998 | 353 | 1 680 431 088 | 134 456 |
CNY-6.25 | 19.06.2025 | 12,79 | 12,790 | 12,799 | 12,790 | 12,799 | - | 2 | 3 | 63 968 | 5 | 27 255 480 | 2 130 |
CNY-9.24 | 19.09.2024 | 12,04 | 11,960 | 12,088 | 11,954 | 12,050 | +0,77 % | 1 | 102 137 | 44 160 975 773 | 3 668 762 | 309 117 059 400 | 25 652 868 |
CNY-9.25 | 18.09.2025 | 12,9 | 12,909 | 12,909 | 12,882 | 12,882 | -0,02 % | 1 | 2 | 25 791 | 2 | 21 078 224 | 1 636 |
CNYRUBF | 01.01.2100 | 12,01 | 11,921 | 12,061 | 11,915 | 12,031 | +0,93 % | 19 | 29 223 | 18 017 713 297 | 1 500 322 | 72 320 598 016 | 6 010 688 |
Co-10.24 | 15.10.2024 | 9417,5 | 9417,5 | 9417,5 | 9417,5 | 9417,5 | - | 1 | 1 | 85 875,17 | 1 | 1 207 997,14 | 14 |
Co-11.24 | 19.11.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Co-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | 3 279 195,94 | 38 |
DAX-12.24 | 20.12.2024 | 14785 | 14840 | 14880 | 14673 | 14842 | +0,01 % | 1 | 63 | 2 636 858,88 | 177 | 40 259 129,2 | 2 692 |
DAX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 839 271,14 | 126 |
DAX-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 1 753 258,8 | 120 |
DAX-9.24 | 20.09.2024 | 15634 | 15660 | 15701 | 15560 | 15610 | -0,15 % | 1 | 205 | 8 679 981,42 | 551 | 348 523 734,72 | 22 134 |
DJ30-12.24 | 20.12.2024 | 402,7 | 402,70 | 402,70 | 402,70 | 402,70 | - | 1 | 1 | 36 720,92 | 1 | 461 769,96 | 12 |
DJ30-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 80 700,32 | 2 |
DJ30-9.24 | 20.09.2024 | 416,1 | 417,70 | 418,20 | 415,30 | 417,30 | +0,31 % | 6 | 27 | 7 475 475,73 | 197 | 137 174 343,36 | 3 624 |
ED-12.24 | 19.12.2024 | 1,1 | 1,0980 | 1,1019 | 1,0976 | 1,0993 | +0,14 % | 1 | 241 | 33 086 592,42 | 330 | 6 454 187 157,18 | 64 398 |
ED-3.25 | 20.03.2025 | 1,1 | 1,1014 | 1,1032 | 1,1014 | 1,1032 | +0,18 % | 1 | 2 | 201 030,42 | 2 | 2 213 140,16 | 22 |
ED-9.24 | 19.09.2024 | 1,1 | 1,1040 | 1,1067 | 1,1018 | 1,1021 | -0,12 % | 2 | 7 282 | 4 026 782 839,81 | 39 977 | 81 455 250 234,3 | 810 598 |
EM-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 326 539,2 | 78 |
EM-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
EM-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 272 937,7 | 570 |
EURRUBF | 01.01.2100 | 100,3 | 100,41 | 100,89 | 99,700 | 99,780 | -0,59 % | 5 | 2 395 | 591 876 960 | 5 899 | 9 340 653 520 | 92 702 |
Eu-12.24 | 19.12.2024 | 99423 | 99349 | 99970 | 98665 | 98840 | -0,47 % | 1 | 2 862 | 1 071 752 665 | 10 780 | 71 421 290 688 | 722 712 |
Eu-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 1 230 000 | 12 |
Eu-3.25 | 20.03.2025 | 101362 | 101384 | 101691 | 101215 | 101215 | -0,13 % | 3 | 11 | 2 128 608 | 21 | 166 557 800 | 1 654 |
Eu-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 3 042 570 | 30 |
Eu-9.24 | 19.09.2024 | 99448 | 99457 | 100095 | 98750 | 98873 | -0,46 % | 1 | 19 588 | 5 982 509 396 | 60 156 | 92 946 827 348 | 940 586 |
Eu-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 7 362 000 | 72 |
FEES-12.24 | 20.12.2024 | 9512 | 9715,0 | 9775,0 | 9439,0 | 9454,0 | -2,46 % | 1 | 88 | 1 892 840 | 199 | 7 741 620 | 820 |
FEES-9.24 | 20.09.2024 | 9107 | 9277,0 | 9371,0 | 8976,0 | 8981,0 | -2,82 % | 5 | 545 | 16 766 316 | 1 841 | 83 274 642 | 9 262 |
FESH-12.24 | 20.12.2024 | 4991 | 6029,0 | 6029,0 | 4568,0 | 4622,0 | -23,1 % | 1 | 385 | 6 248 334 | 1 252 | 7 080 904 | 1 532 |
FESH-9.24 | 20.09.2024 | 4806 | 6040,0 | 6115,0 | 4560,0 | 4599,0 | -24,27 % | 2 | 1 534 | 57 878 328 | 12 044 | 37 215 346 | 8 078 |
FLOT-12.24 | 20.12.2024 | 9793 | 10103 | 10143 | 9500,0 | 9512,0 | -5,48 % | 1 | 99 | 1 537 534 | 157 | 13 854 984 | 1 452 |
FLOT-3.25 | 21.03.2025 | 9553 | 9805,0 | 9805,0 | 9479,0 | 9555,0 | - | 1 | 14 | 257 930 | 27 | 764 400 | 80 |
FLOT-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-9.24 | 20.09.2024 | 9357 | 9699,0 | 9763,0 | 9108,0 | 9166,0 | -5,6 % | 10 | 1 204 | 26 750 850 | 2 859 | 299 083 572 | 32 548 |
FNI-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
FNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 022 840 | 216 |
GAZR-12.24 | 20.12.2024 | 13441 | 13674 | 13804 | 12990 | 13101 | -4,19 % | 1 | 5 158 | 174 475 951 | 12 980 | 545 928 896 | 41 792 |
GAZR-12.25 | 19.12.2025 | 15770 | 15851 | 16318 | 15111 | 15400 | -1,28 % | 1 | 18 | 299 632 | 19 | 7 022 360 | 460 |
GAZR-3.25 | 21.03.2025 | 14221 | 14236 | 14365 | 13658 | 13658 | -4,06 % | 1 | 45 | 1 905 548 | 134 | 25 958 136 | 1 896 |
GAZR-3.26 | 20.03.2026 | 16827 | 16971 | 17296 | 16512 | 16512 | -2,69 % | 1 | 16 | 286 055 | 17 | 11 348 800 | 692 |
GAZR-6.25 | 20.06.2025 | 14828 | 15016 | 15100 | 14364 | 14364 | -4,32 % | 1 | 21 | 400 354 | 27 | 23 092 524 | 1 596 |
GAZR-6.26 | 19.06.2026 | 17269 | 17620 | 17620 | 17009 | 17009 | -1,73 % | 1 | 16 | 345 389 | 20 | 6 973 690 | 410 |
GAZR-9.24 | 20.09.2024 | 12825 | 13141 | 13255 | 12407 | 12515 | -4,76 % | 1 | 70 891 | 6 163 295 413 | 480 291 | 7 028 810 610 | 562 710 |
GAZR-9.25 | 19.09.2025 | 15668 | 15350 | 16738 | 14987 | 14988 | -2,62 % | 1 | 68 | 2 679 179 | 171 | 15 137 880 | 1 010 |
GBPU-12.24 | 19.12.2024 | 1,29 | 1,2625 | 1,3175 | 1,2625 | 1,3175 | - | 1 | 2 | 235 261,95 | 2 | 1 673 004,2 | 14 |
GBPU-9.24 | 19.09.2024 | 1,31 | 1,3140 | 1,3140 | 1,3134 | 1,3134 | -0,14 % | 5 | 2 | 838 462,62 | 7 | 290 452 213,8 | 2 430 |
GL-12.24 | 19.12.2024 | 7614,8 | 7658,0 | 7688,6 | 7576,4 | 7583,1 | -0,98 % | 1 | 947 | 42 772 299,5 | 5 617 | 594 438 696,8 | 78 392 |
GL-3.25 | 20.03.2025 | 7894,6 | 7811,4 | 7950,0 | 7811,4 | 7870,6 | -0,5 % | 1 | 19 | 213 153,3 | 27 | 35 712 613,2 | 4 532 |
GL-6.25 | 19.06.2025 | 8244,4 | 8217,0 | 8404,7 | 7970,0 | 8030,1 | -1,56 % | 2 | 32 | 601 840,8 | 73 | 8 385 512,4 | 1 044 |
GL-9.24 | 19.09.2024 | 7373,9 | 7397,0 | 7431,7 | 7307,6 | 7315,3 | -1,1 % | 1 | 7 892 | 434 020 283,7 | 58 859 | 1 883 821 254 | 257 430 |
GLDRUBF | 01.01.2100 | 7350,2 | 7360,9 | 7409,5 | 7282,0 | 7286,0 | -1,05 % | 1 | 15 376 | 1 299 574 087,8 | 176 807 | 6 772 172 337 | 930 870 |
GMKN-12.24 | 20.12.2024 | 1153 | 1183,0 | 1192,0 | 1113,0 | 1135,0 | -3,9 % | 4 | 1 148 | 10 898 364 | 9 455 | 55 500 260 | 48 770 |
GMKN-9.24 | 20.09.2024 | 1093 | 1125,0 | 1137,0 | 1058,0 | 1080,0 | -3,57 % | 20 | 9 987 | 397 313 705 | 363 414 | 584 790 704 | 540 472 |
GOLD-12.24 | 20.12.2024 | 2605,5 | 2607,6 | 2614,7 | 2593,0 | 2593,0 | -0,65 % | 3 | 3 719 | 3 913 167 646,32 | 16 456 | 33 281 383 041,6 | 140 718 |
GOLD-3.25 | 21.03.2025 | 2653,6 | 2653,8 | 2660,0 | 2643,2 | 2643,2 | -0,33 % | 1 | 59 | 17 422 004,11 | 72 | 490 244 748,3 | 2 034 |
GOLD-6.25 | 20.06.2025 | 2711,2 | 2712,7 | 2721,0 | 2700,0 | 2700,0 | -0,31 % | 1 | 41 | 21 508 786,83 | 87 | 244 234 725,12 | 992 |
GOLD-9.24 | 20.09.2024 | 2545,8 | 2550,0 | 2555,5 | 2530,8 | 2530,8 | -0,78 % | 3 | 33 367 | 31 663 271 166,24 | 136 386 | 169 333 376 811 | 733 526 |
HANG-12.24 | 20.12.2024 | 18732 | 18600 | 18888 | 18574 | 18632 | +0,23 % | 1 | 204 | 1 702 877,41 | 776 | 77 500 366,44 | 35 506 |
HANG-3.25 | 21.03.2025 | 18990 | 18989 | 18994 | 18989 | 18994 | +1,54 % | 3 | 4 | 115 684,29 | 52 | 1 935 880,5 | 870 |
HANG-6.25 | 20.06.2025 | 19009 | 19009 | 19009 | 19009 | 19009 | -3,99 % | 1 | 1 | 2 226,9 | 1 | 649 411,2 | 288 |
HANG-9.24 | 20.09.2024 | 18697 | 18533 | 18863 | 18483 | 18510 | -0,1 % | 1 | 546 | 50 782 321,52 | 23 184 | 458 995 811,5 | 211 670 |
HKD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 2 885 580 | 246 |
HKD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 187 440 | 16 |
HKD-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
HKD-9.24 | 19.09.2024 | 11,55 | 11,626 | 11,626 | 11,467 | 11,479 | -0,37 % | 1 | 208 | 2 759 708 | 239 | 11 296 320 | 984 |
HOME-12.24 | 18.12.2024 | - | - | - | - | - | - | - | - | - | - | 2 367 200 | 80 |
HOME-3.25 | 19.03.2025 | - | - | - | - | - | - | - | - | - | - | 3 628 280 | 122 |
HOME-9.24 | 18.09.2024 | 29475 | 29380 | 29570 | 29380 | 29570 | - | 1 | 2 | 58 950 | 2 | 40 542 600 | 1 372 |
HYDR-12.24 | 20.12.2024 | 5519 | 5620,0 | 5665,0 | 5460,0 | 5547,0 | -0,98 % | 1 | 62 | 596 027 | 108 | 8 224 470 | 1 494 |
HYDR-9.24 | 20.09.2024 | 5334 | 5361,0 | 5443,0 | 5226,0 | 5264,0 | -1,94 % | 2 | 518 | 11 116 102 | 2 084 | 73 927 616 | 14 044 |
IMOEXF | 01.01.2100 | 2680,2 | 2720,5 | 2735,0 | 2644,0 | 2652,0 | -2,48 % | 5 | 22 212 | 4 090 312 215 | 152 615 | 7 461 287 000 | 281 558 |
INR-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 21 678 | 2 |
INR-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-9.24 | 19.09.2024 | 1,07 | 1,0673 | 1,0673 | 1,0673 | 1,0673 | -0,25 % | 1 | 1 | 10 673 | 1 | 1 216 722 | 114 |
IPO-12.24 | 19.12.2024 | 732,7 | 766,50 | 766,50 | 722,50 | 729,00 | -2,48 % | 1 | 21 | 63 012 | 86 | 930 204 | 1 276 |
IPO-3.25 | 20.03.2025 | 790,8 | 806,50 | 806,50 | 775,00 | 775,00 | - | 2 | 3 | 3 163 | 4 | 99 905 | 130 |
IRAO-12.24 | 20.12.2024 | 38875 | 39200 | 39200 | 38496 | 39156 | -1,5 % | 1 | 7 | 349 874 | 9 | 7 202 312 | 184 |
IRAO-9.24 | 20.09.2024 | 37689 | 38098 | 38285 | 37270 | 37440 | -1,4 % | 1 | 186 | 13 530 436 | 359 | 150 138 410 | 4 010 |
ISKJ-12.24 | 20.12.2024 | 823 | 844,00 | 848,00 | 820,00 | 831,00 | -2,35 % | 1 | 20 | 100 356 | 122 | 3 167 772 | 3 812 |
ISKJ-9.24 | 20.09.2024 | 780 | 807,00 | 807,00 | 772,00 | 779,00 | -3,59 % | 1 | 42 | 354 255 | 454 | 5 455 320 | 6 994 |
KMAZ-12.24 | 20.12.2024 | 1148 | 1159,0 | 1214,0 | 1102,0 | 1110,0 | -4,23 % | 1 | 201 | 1 445 662 | 1 259 | 6 856 866 | 5 906 |
KMAZ-3.25 | 21.03.2025 | 1216 | 1191,0 | 1488,0 | 1101,0 | 1239,0 | +2,23 % | 6 | 11 | 51 055 | 42 | 366 744 | 296 |
KMAZ-6.25 | 20.06.2025 | 1315 | 1340,0 | 1350,0 | 1201,0 | 1319,0 | +1,46 % | 1 | 8 | 15 784 | 12 | 474 840 | 360 |
KMAZ-9.24 | 20.09.2024 | 1177 | 1178,0 | 1207,0 | 1161,0 | 1169,0 | +0,78 % | 1 | 507 | 5 893 097 | 5 008 | 14 639 842 | 12 502 |
KZT-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 476 228 | 78 |
LEAS-12.24 | 20.12.2024 | 717 | 732,00 | 736,00 | 693,00 | 704,00 | -3,96 % | 8 | 144 | 943 992 | 1 317 | 3 655 600 | 5 200 |
LEAS-9.24 | 20.09.2024 | 671 | 693,00 | 698,00 | 657,00 | 663,00 | -5,29 % | 20 | 271 | 3 979 118 | 5 931 | 33 137 584 | 49 906 |
LKOH-12.24 | 20.12.2024 | 64174 | 64062 | 69996 | 62541 | 62913 | -1,64 % | 1 | 824 | 87 651 838 | 1 366 | 481 826 044 | 7 658 |
LKOH-3.25 | 21.03.2025 | 64537 | 65478 | 66500 | 63650 | 63910 | -1,81 % | 1 | 41 | 2 646 020 | 41 | 16 872 240 | 264 |
LKOH-6.25 | 20.06.2025 | 67340 | 69673 | 69936 | 65405 | 65405 | -5,53 % | 1 | 12 | 942 756 | 14 | 4 447 540 | 68 |
LKOH-9.24 | 20.09.2024 | 63262 | 64000 | 64500 | 62500 | 62750 | -1,89 % | 2 | 7 061 | 1 233 523 231 | 19 498 | 7 232 152 704 | 115 136 |
MAGN-12.24 | 20.12.2024 | 43625 | 44902 | 44902 | 43198 | 43383 | -2,94 % | 1 | 60 | 3 315 467 | 76 | 16 745 838 | 386 |
MAGN-9.24 | 20.09.2024 | 44106 | 44948 | 45363 | 43253 | 43642 | -1,8 % | 3 | 355 | 27 963 004 | 634 | 134 680 032 | 3 088 |
MGNT-12.24 | 20.12.2024 | 5191 | 5363,0 | 5371,0 | 5110,0 | 5122,0 | -4,46 % | 1 | 677 | 9 961 703 | 1 919 | 61 532 680 | 11 990 |
MGNT-3.25 | 21.03.2025 | 5082 | 5275,0 | 5329,0 | 4870,0 | 5068,0 | -2,18 % | 2 | 91 | 1 107 942 | 218 | 4 669 000 | 920 |
MGNT-9.24 | 20.09.2024 | 4965 | 5120,0 | 5139,0 | 4860,0 | 4892,0 | -4,45 % | 3 | 5 455 | 163 913 292 | 33 015 | 438 729 082 | 89 738 |
MIX-12.24 | 19.12.2024 | 280615 | 284475 | 285700 | 277000 | 277100 | -2,83 % | 1 | 2 081 | 694 248 475 | 2 474 | 1 865 387 750 | 6 730 |
MIX-3.25 | 20.03.2025 | 291688 | 294775 | 294775 | 290350 | 290350 | -2,16 % | 1 | 4 | 1 166 750 | 4 | 28 997 500 | 100 |
MIX-6.25 | 19.06.2025 | 294100 | 294100 | 294100 | 294100 | 294100 | -2,32 % | 1 | 1 | 294 100 | 1 | 10 587 600 | 36 |
MIX-9.24 | 19.09.2024 | 270905 | 276325 | 277325 | 267000 | 267175 | -3,32 % | 2 | 75 368 | 46 063 225 725 | 170 038 | 56 062 120 500 | 209 676 |
MMI-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 12 672 | 2 |
MMI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 853 262 | 298 |
MOEX-12.24 | 20.12.2024 | 21715 | 22035 | 22880 | 21311 | 21597 | -2,3 % | 1 | 315 | 11 337 392 | 522 | 60 298 824 | 2 792 |
MOEX-9.24 | 20.09.2024 | 20709 | 21046 | 21133 | 20291 | 20553 | -2,29 % | 1 | 2 136 | 122 144 544 | 5 898 | 496 958 412 | 24 116 |
MTLR-12.24 | 20.12.2024 | 10639 | 10488 | 11099 | 10221 | 10625 | +1,87 % | 1 | 1 022 | 36 055 446 | 3 389 | 99 846 080 | 9 314 |
MTLR-9.24 | 20.09.2024 | 10715 | 10517 | 11129 | 10329 | 10724 | +2,51 % | 1 | 14 643 | 718 865 510 | 67 092 | 510 508 900 | 47 300 |
MTSI-12.24 | 20.12.2024 | 20487 | 20915 | 21037 | 20179 | 20410 | -2,33 % | 1 | 256 | 8 932 208 | 436 | 39 554 580 | 1 938 |
MTSI-3.25 | 21.03.2025 | 21505 | 21606 | 21606 | 20901 | 20901 | -3,62 % | 1 | 5 | 150 536 | 7 | 2 384 592 | 112 |
MTSI-9.24 | 20.09.2024 | 19525 | 19973 | 20135 | 19190 | 19432 | -2,55 % | 1 | 2 157 | 174 668 275 | 8 946 | 794 079 084 | 40 812 |
MVID-12.24 | 20.12.2024 | 905 | 901,00 | 974,00 | 853,00 | 922,00 | +2,56 % | 11 | 574 | 5 934 025 | 6 554 | 20 239 194 | 21 786 |
MVID-3.25 | 21.03.2025 | 944 | 919,00 | 982,00 | 881,00 | 978,00 | +5,39 % | 4 | 197 | 933 141 | 988 | 3 518 844 | 3 598 |
MVID-6.25 | 20.06.2025 | 1088 | 1069,0 | 1176,0 | 950,00 | 1101,0 | +5,86 % | 4 | 119 | 907 493 | 834 | 1 495 158 | 1 358 |
MVID-9.24 | 20.09.2024 | 945 | 907,00 | 1010,0 | 885,00 | 951,00 | +5,78 % | 2 | 5 594 | 108 663 977 | 115 002 | 92 791 880 | 96 860 |
MXI-12.24 | 19.12.2024 | 2813,89 | 2857,5 | 2865,2 | 2775,7 | 2778,0 | -2,76 % | 1 | 3 110 | 196 173 092,5 | 6 971 | 578 396 698 | 20 812 |
MXI-12.25 | 18.12.2025 | 3268,95 | 3269,0 | 3269,0 | 3269,0 | 3269,0 | -0,34 % | 1 | 1 | 32 689,5 | 1 | 3 726 603 | 114 |
MXI-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 721 810 | 20 |
MXI-12.27 | 16.12.2027 | 3649,03 | 3653,8 | 3653,8 | 3644,3 | 3644,3 | -5,6 % | 1 | 2 | 72 980,5 | 2 | 1 917 850 | 50 |
MXI-3.25 | 20.03.2025 | 2958,91 | 2994,2 | 3053,4 | 2905,1 | 2915,9 | -1,61 % | 1 | 37 | 1 420 274,5 | 48 | 31 491 720 | 1 080 |
MXI-3.26 | 19.03.2026 | 3335,98 | 3336,9 | 3336,9 | 3335,1 | 3335,1 | +0,09 % | 1 | 2 | 66 719,5 | 2 | 3 143 125 | 94 |
MXI-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | 439 614 | 12 |
MXI-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 7 852 875 | 258 |
MXI-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 3 880 016 | 112 |
MXI-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | 289 752 | 8 |
MXI-9.24 | 19.09.2024 | 2712,59 | 2762,7 | 2774,0 | 2671,1 | 2672,1 | -3,3 % | 4 | 58 742 | 6 205 552 490,5 | 228 768 | 3 706 623 492 | 138 612 |
MXI-9.25 | 18.09.2025 | 3167,14 | 3171,0 | 3171,0 | 3139,7 | 3143,9 | -1,04 % | 1 | 6 | 601 756 | 19 | 11 066 528 | 352 |
MXI-9.26 | 17.09.2026 | 3450,58 | 3451,0 | 3451,0 | 3450,4 | 3450,4 | - | 1 | 7 | 345 058 | 10 | 3 105 360 | 90 |
NASD-12.24 | 20.12.2024 | 19935 | 20037 | 20062 | 19759 | 19823 | -0,9 % | 1 | 1 468 | 130 704 512,25 | 7 190 | 2 973 601 219,84 | 164 464 |
NASD-3.25 | 21.03.2025 | 20007 | 20167 | 20178 | 19889 | 19955 | -0,95 % | 1 | 77 | 2 335 216,01 | 128 | 164 867 356,8 | 9 060 |
NASD-6.25 | 20.06.2025 | 20387 | 20455 | 20479 | 20093 | 20324 | -0,47 % | 1 | 15 | 632 078,13 | 34 | 34 251 906,6 | 1 852 |
NASD-9.24 | 20.09.2024 | 19475 | 19597 | 19650 | 19333 | 19393 | -0,98 % | 1 | 9 899 | 1 789 571 540,85 | 100 771 | 9 146 886 763,96 | 517 484 |
NG-10.24 | 29.10.2024 | 2,55 | 2,5310 | 2,5780 | 2,5150 | 2,5300 | +0,04 % | 2 | 14 689 | 1 400 202 257,44 | 60 188 | 1 015 131 916,6 | 44 054 |
NG-11.24 | 26.11.2024 | 3,06 | 3,0500 | 3,0810 | 3,0190 | 3,0320 | -0,16 % | 2 | 861 | 50 048 330,51 | 1 797 | 599 341 283,2 | 21 692 |
NG-12.24 | 27.12.2024 | 3,33 | 3,3240 | 3,3430 | 3,3040 | 3,3100 | -0,3 % | 1 | 247 | 8 685 734,15 | 286 | 163 168 378,98 | 5 406 |
NG-9.24 | 26.09.2024 | 2,16 | 2,1100 | 2,1940 | 2,1100 | 2,1450 | +1,71 % | 67 | 186 133 | 55 823 860 690,35 | 2 835 985 | 23 378 231 062,84 | 1 196 348 |
NIKK-12.24 | 20.12.2024 | 37623 | 37758 | 37997 | 37340 | 37737 | -0,23 % | 10 | 42 | 658 825,53 | 278 | 11 348 036,7 | 4 774 |
NIKK-3.25 | 21.03.2025 | 36321 | 36275 | 37999 | 36271 | 36477 | -0,82 % | 1 | 5 | 89 226,91 | 39 | 817 906,68 | 342 |
NIKK-6.25 | 20.06.2025 | 39390 | 39390 | 39390 | 39390 | 39390 | - | 5 | 1 | 12 405,9 | 5 | 491 284 | 200 |
NIKK-9.24 | 20.09.2024 | 39760 | 39691 | 39888 | 39176 | 39712 | +0,17 % | 1 | 392 | 13 922 590,72 | 5 559 | 92 784 154,32 | 37 092 |
NLMK-12.24 | 20.12.2024 | 13745 | 14386 | 14386 | 13627 | 13735 | -3,34 % | 1 | 341 | 9 827 812 | 715 | 70 680 310 | 5 146 |
NLMK-3.25 | 21.03.2025 | 13962 | 14052 | 14667 | 13700 | 13700 | -5,8 % | 10 | 67 | 1 619 643 | 116 | 5 562 200 | 406 |
NLMK-9.24 | 20.09.2024 | 13836 | 14225 | 14364 | 13490 | 13586 | -4,46 % | 1 | 2 719 | 102 625 153 | 7 417 | 374 347 084 | 27 562 |
NOTK-12.24 | 20.12.2024 | 100967 | 101860 | 102986 | 99612 | 99929 | -1,81 % | 1 | 189 | 19 587 574 | 194 | 205 137 920 | 2 048 |
NOTK-9.24 | 20.09.2024 | 99221 | 99995 | 101756 | 98021 | 98502 | -2,02 % | 1 | 2 596 | 383 589 943 | 3 866 | 1 275 056 150 | 12 910 |
Nl-10.24 | 15.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-11.24 | 19.11.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-12.24 | 19.12.2024 | 8075 | 8393,0 | 8405,0 | 7678,0 | 7678,0 | - | 1 | 9 | 96 903 | 12 | 276 732 | 36 |
OGI-9.24 | 19.09.2024 | 7455 | 7535,0 | 7535,0 | 7374,0 | 7374,0 | -1,67 % | 10 | 2 | 149 090 | 20 | 2 068 080 | 280 |
PHOR-12.24 | 20.12.2024 | 5036 | 5140,0 | 5140,0 | 4926,0 | 4975,0 | -3,88 % | 1 | 68 | 1 535 925 | 305 | 6 974 950 | 1 402 |
PHOR-9.24 | 20.09.2024 | 4978 | 5119,0 | 5120,0 | 4850,0 | 4940,0 | -3,5 % | 2 | 1 255 | 38 305 591 | 7 695 | 253 066 320 | 51 228 |
PIKK-12.24 | 20.12.2024 | 7092 | 7168,0 | 7315,0 | 7050,0 | 7050,0 | -1,48 % | 1 | 217 | 7 319 221 | 1 032 | 61 710 352 | 8 752 |
PIKK-9.24 | 20.09.2024 | 6966 | 7062,0 | 7226,0 | 6866,0 | 6900,0 | -2,61 % | 1 | 1 879 | 37 718 647 | 5 415 | 111 779 920 | 16 240 |
PLD-12.24 | 20.12.2024 | 1023,24 | 1022,9 | 1035,2 | 1015,0 | 1016,7 | -0,81 % | 1 | 271 | 40 679 629,8 | 436 | 227 127 887 | 2 450 |
PLD-3.25 | 21.03.2025 | 1046,58 | 1052,7 | 1052,7 | 1042,0 | 1045,0 | -0,41 % | 1 | 3 | 286 303,47 | 3 | 11 244 591,7 | 118 |
PLD-9.24 | 20.09.2024 | 993,83 | 991,20 | 1004,0 | 982,12 | 984,10 | -0,52 % | 1 | 2 254 | 384 969 180,5 | 4 248 | 1 691 903 849,02 | 18 854 |
PLT-12.24 | 20.12.2024 | 990,7 | 998,80 | 1001,9 | 981,30 | 985,30 | -1,27 % | 1 | 120 | 13 912 607,25 | 154 | 115 722 098,8 | 1 288 |
PLT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 126 084,08 | 12 |
PLT-9.24 | 20.09.2024 | 953,6 | 958,80 | 964,70 | 940,80 | 945,20 | -1,46 % | 1 | 969 | 173 650 425,05 | 1 997 | 3 345 206 135,04 | 38 808 |
PLZL-12.24 | 20.12.2024 | 128678 | 129814 | 130617 | 127005 | 127005 | -1,65 % | 1 | 36 | 4 761 102 | 37 | 60 032 630 | 470 |
PLZL-9.24 | 20.09.2024 | 124091 | 124911 | 126991 | 122755 | 122755 | -1,49 % | 2 | 645 | 106 349 085 | 857 | 1 258 546 232 | 10 232 |
POLY-9.24 | 20.09.2024 | 2385 | 2389,0 | 2430,0 | 2346,0 | 2382,0 | -0,29 % | 1 | 852 | 10 213 167 | 4 283 | 55 133 772 | 23 146 |
POSI-12.24 | 20.12.2024 | 2727 | 2775,0 | 2795,0 | 2690,0 | 2702,0 | -2,7 % | 1 | 425 | 3 954 945 | 1 450 | 48 011 994 | 17 802 |
POSI-9.24 | 20.09.2024 | 2628 | 2649,0 | 2670,0 | 2557,0 | 2571,0 | -3,05 % | 1 | 1 248 | 21 601 030 | 8 218 | 121 739 772 | 47 388 |
R2000-12.24 | 20.12.2024 | 221,5 | 222,50 | 222,50 | 219,60 | 219,60 | -0,05 % | 1 | 3 | 60 602,74 | 3 | 2 843 496,04 | 142 |
R2000-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 425 979,1 | 70 |
R2000-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 128 245,14 | 6 |
R2000-9.24 | 20.09.2024 | 220,9 | 222,00 | 223,00 | 219,80 | 219,80 | -0,59 % | 200 | 52 | 15 150 085,41 | 752 | 86 504 241,72 | 4 314 |
RGBI-12.24 | 02.12.2024 | 10486 | 10529 | 10530 | 10455 | 10480 | -0,45 % | 16 | 544 | 86 338 387 | 8 234 | 585 685 132 | 55 918 |
RGBI-3.25 | 03.03.2025 | 10768 | 10773 | 10773 | 10734 | 10734 | -1,12 % | 5 | 3 | 419 950 | 39 | 1 824 780 | 170 |
RGBI-9.24 | 02.09.2024 | 10335 | 10370 | 10370 | 10300 | 10326 | -0,39 % | 1 | 610 | 151 617 137 | 14 670 | 631 084 650 | 61 122 |
RNFT-12.24 | 20.12.2024 | 1696 | 1725,0 | 1753,0 | 1609,0 | 1699,0 | -1,39 % | 1 | 31 | 145 821 | 86 | 6 370 112 | 3 776 |
RNFT-9.24 | 20.09.2024 | 1645 | 1662,0 | 1698,0 | 1609,0 | 1625,0 | -2,17 % | 3 | 758 | 35 748 370 | 21 729 | 51 033 612 | 31 444 |
ROSN-12.24 | 20.12.2024 | 50951 | 51037 | 51556 | 50400 | 50628 | -0,71 % | 1 | 303 | 17 374 541 | 341 | 122 636 160 | 2 416 |
ROSN-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 1 103 060 | 20 |
ROSN-3.25 | 21.03.2025 | 50712 | 50652 | 51596 | 50180 | 50863 | +1,32 % | 1 | 14 | 811 388 | 16 | 7 934 628 | 156 |
ROSN-3.26 | 20.03.2026 | 56690 | 56690 | 56690 | 56690 | 56690 | - | 1 | 1 | 56 690 | 1 | 2 721 120 | 48 |
ROSN-6.25 | 20.06.2025 | 54400 | 54400 | 54400 | 54400 | 54400 | +1,58 % | 1 | 1 | 54 400 | 1 | 861 664 | 16 |
ROSN-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 3 622 660 | 62 |
ROSN-9.24 | 20.09.2024 | 48575 | 48751 | 49338 | 48000 | 48371 | -0,22 % | 1 | 3 835 | 584 744 470 | 12 038 | 2 377 899 454 | 49 042 |
ROSN-9.25 | 19.09.2025 | 55625 | 55625 | 55625 | 55625 | 55625 | - | 1 | 1 | 55 625 | 1 | 1 220 802 | 22 |
RTKM-12.24 | 20.12.2024 | 7576 | 7800,0 | 7800,0 | 7461,0 | 7461,0 | -3,82 % | 2 | 61 | 1 159 147 | 153 | 53 164 800 | 7 100 |
RTKM-9.24 | 20.09.2024 | 7795 | 7994,0 | 7995,0 | 7674,0 | 7696,0 | -3,74 % | 2 | 1 043 | 21 015 096 | 2 696 | 1 124 898 500 | 145 750 |
RTS-12.24 | 19.12.2024 | 98349 | 99400 | 99910 | 97120 | 97120 | -2,43 % | 1 | 1 218 | 288 414 504,3 | 1 608 | 1 180 751 634,6 | 6 654 |
RTS-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 735 186,08 | 4 |
RTS-3.25 | 20.03.2025 | 99250 | 99430 | 99460 | 99000 | 99460 | +0,26 % | 1 | 5 | 905 030,98 | 5 | 35 915 057,64 | 198 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 1 086 474,84 | 6 |
RTS-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 21 429 674,4 | 120 |
RTS-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-9.24 | 19.09.2024 | 95222 | 96900 | 97380 | 93950 | 94000 | -2,99 % | 10 | 54 807 | 20 009 475 288,55 | 115 227 | 18 028 892 119,68 | 104 988 |
RTS-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 1 476 499,92 | 8 |
RTSM-12.24 | 19.12.2024 | 983,1 | 997,50 | 1001,0 | 972,00 | 972,00 | -2,6 % | 1 | 348 | 8 660 347,49 | 483 | 21 162 851,44 | 1 192 |
RTSM-3.25 | 20.03.2025 | 1035,5 | 1035,0 | 1036,0 | 1035,0 | 1036,0 | +0,44 % | 10 | 4 | 377 695,7 | 20 | 1 929 877,04 | 104 |
RTSM-6.25 | 19.06.2025 | 1024,5 | 1024,5 | 1024,5 | 1024,5 | 1024,5 | - | 1 | 1 | 18 684,18 | 1 | 224 210,16 | 12 |
RTSM-9.24 | 19.09.2024 | 956,6 | 968,00 | 973,50 | 939,00 | 940,00 | -2,94 % | 1 | 5 059 | 320 582 975 | 18 376 | 295 194 720,24 | 17 192 |
RUAL-12.24 | 20.12.2024 | 3275 | 3381,0 | 3385,0 | 3221,0 | 3249,0 | -3,1 % | 5 | 54 | 1 087 353 | 332 | 12 872 538 | 3 962 |
RUAL-9.24 | 20.09.2024 | 3243 | 3297,0 | 3348,0 | 3148,0 | 3158,0 | -3,87 % | 1 | 1 468 | 33 763 360 | 10 412 | 147 130 108 | 46 516 |
RVI-10.24 | 17.10.2024 | 34,31 | 33,300 | 35,850 | 33,150 | 35,850 | +6,7 % | 1 | 27 | 463 046,56 | 74 | 2 445 245,66 | 374 |
RVI-9.24 | 19.09.2024 | 34,91 | 34,000 | 38,950 | 33,100 | 38,900 | +14,24 % | 1 | 81 | 1 509 104,79 | 237 | 11 719 505,9 | 1 790 |
SBPR-12.24 | 20.12.2024 | 27183 | 27606 | 27684 | 26911 | 27136 | -1,51 % | 1 | 272 | 9 921 762 | 365 | 49 945 830 | 1 842 |
SBPR-9.24 | 20.09.2024 | 25971 | 26315 | 26427 | 25646 | 25885 | -1,45 % | 4 | 2 956 | 244 286 868 | 9 406 | 1 146 063 480 | 44 318 |
SBRF-12.24 | 20.12.2024 | 27240 | 27625 | 27728 | 26950 | 27178 | -1,43 % | 5 | 6 450 | 475 227 738 | 17 438 | 1 930 737 460 | 71 030 |
SBRF-3.25 | 21.03.2025 | 28749 | 29180 | 29292 | 28489 | 28645 | -1,22 % | 27 | 63 | 3 996 093 | 139 | 210 884 490 | 7 362 |
SBRF-6.25 | 20.06.2025 | 29508 | 29850 | 29872 | 29291 | 29495 | +0,09 % | 1 | 12 | 501 628 | 17 | 12 741 840 | 432 |
SBRF-9.24 | 20.09.2024 | 25982 | 26333 | 26461 | 25650 | 25898 | -1,5 % | 2 | 55 584 | 5 717 141 722 | 220 036 | 32 524 657 810 | 1 256 506 |
SGZH-12.24 | 20.12.2024 | 1013 | 1024,0 | 1078,0 | 961,00 | 1002,0 | -1,76 % | 1 | 2 919 | 51 765 555 | 51 104 | 109 473 468 | 107 962 |
SGZH-3.25 | 21.03.2025 | 1022 | 1038,0 | 1137,0 | 932,00 | 994,00 | -2,07 % | 2 | 646 | 7 738 479 | 7 570 | 16 210 896 | 16 276 |
SGZH-6.25 | 20.06.2025 | 1037 | 1054,0 | 1140,0 | 947,00 | 1031,0 | -1,15 % | 1 | 425 | 3 602 478 | 3 473 | 3 720 360 | 3 612 |
SGZH-9.24 | 20.09.2024 | 1062 | 1073,0 | 1170,0 | 991,00 | 1095,0 | +2,43 % | 5 | 21 923 | 736 571 228 | 693 775 | 724 947 840 | 671 248 |
SIBN-12.24 | 20.12.2024 | 6560 | 6663,0 | 6685,0 | 6473,0 | 6550,0 | -1,06 % | 2 | 206 | 4 021 029 | 613 | 34 023 600 | 5 200 |
SIBN-9.24 | 20.09.2024 | 6667 | 6716,0 | 6788,0 | 6563,0 | 6649,0 | -0,85 % | 4 | 1 073 | 33 666 712 | 5 050 | 198 623 770 | 29 990 |
SILV-12.24 | 20.12.2024 | 30,51 | 30,730 | 30,830 | 30,120 | 30,160 | -1,92 % | 1 | 3 987 | 341 149 768,98 | 12 261 | 1 797 370 600,32 | 65 376 |
SILV-3.25 | 21.03.2025 | 31,38 | 31,610 | 31,660 | 31,050 | 31,090 | -1,83 % | 3 | 85 | 4 463 794,38 | 156 | 94 065 233,64 | 3 318 |
SILV-6.25 | 20.06.2025 | 32,36 | 32,660 | 32,660 | 32,250 | 32,270 | -1,34 % | 1 | 4 | 295 098,7 | 10 | 18 903 351,32 | 644 |
SILV-9.24 | 20.09.2024 | 29,62 | 29,850 | 29,930 | 29,230 | 29,250 | -2,08 % | 1 | 18 422 | 4 555 754 827,05 | 168 656 | 13 925 470 949,72 | 522 098 |
SMLT-12.24 | 20.12.2024 | 2074 | 2101,0 | 2160,0 | 1971,0 | 2067,0 | -2,04 % | 1 | 841 | 6 678 730 | 3 220 | 42 433 440 | 20 760 |
SMLT-9.24 | 20.09.2024 | 2003 | 2041,0 | 2087,0 | 1907,0 | 1973,0 | -3,52 % | 1 | 4 126 | 65 732 063 | 32 821 | 141 720 928 | 71 504 |
SNGP-12.24 | 20.12.2024 | 50987 | 51344 | 52000 | 50150 | 50451 | -1,64 % | 2 | 58 | 5 659 569 | 111 | 34 205 778 | 678 |
SNGP-9.24 | 20.09.2024 | 49516 | 49517 | 50235 | 48324 | 48845 | -1,37 % | 3 | 2 068 | 156 571 104 | 3 162 | 3 097 079 616 | 63 552 |
SNGR-12.24 | 20.12.2024 | 25416 | 25795 | 26007 | 25001 | 25162 | -2,09 % | 1 | 346 | 11 625 194 | 457 | 86 003 716 | 3 418 |
SNGR-9.24 | 20.09.2024 | 24238 | 24534 | 24809 | 23771 | 23858 | -2,32 % | 2 | 1 997 | 135 741 121 | 5 600 | 716 072 660 | 29 860 |
SOFL-12.24 | 20.12.2024 | 1461 | 1450,0 | 1505,0 | 1449,0 | 1485,0 | +1,64 % | 7 | 21 | 327 277 | 224 | 2 144 340 | 1 444 |
SOFL-9.24 | 20.09.2024 | 1491 | 1504,0 | 1512,0 | 1472,0 | 1511,0 | +0,8 % | 3 | 182 | 4 272 198 | 2 866 | 17 800 684 | 11 812 |
SPBE-12.24 | 20.12.2024 | 1115 | 1217,0 | 1219,0 | 1011,0 | 1219,0 | -15,76 % | 10 | 7 | 44 597 | 40 | 92 644 | 76 |
SPBE-9.24 | 20.09.2024 | 1055 | 1030,0 | 1174,0 | 1029,0 | 1174,0 | +0,6 % | 4 | 4 | 24 256 | 23 | 2 811 780 | 2 540 |
SPYF-12.24 | 20.12.2024 | 573,77 | 574,99 | 579,00 | 571,05 | 572,16 | -0,41 % | 1 | 1 903 | 251 379 618,71 | 4 804 | 5 327 170 997,28 | 102 062 |
SPYF-3.25 | 21.03.2025 | 576 | 577,69 | 577,80 | 572,50 | 575,00 | -0,38 % | 1 | 66 | 3 886 781,14 | 74 | 290 895 676,44 | 5 548 |
SPYF-6.25 | 20.06.2025 | 578,88 | 578,60 | 580,20 | 575,66 | 576,31 | -0,39 % | 1 | 18 | 1 161 303,83 | 22 | 72 837 044,28 | 1 386 |
SPYF-9.24 | 20.09.2024 | 561,07 | 562,47 | 568,10 | 558,32 | 559,40 | -0,55 % | 1 | 10 217 | 2 123 509 192,08 | 41 505 | 23 049 893 218,7 | 451 870 |
STOX-12.24 | 20.12.2024 | 5046,1 | 5049,4 | 5169,4 | 4874,7 | 5072,1 | +1,51 % | 1 | 10 | 157 619,15 | 31 | 1 216 334,7 | 238 |
STOX-3.25 | 21.03.2025 | 4805,4 | 4805,4 | 4805,4 | 4805,4 | 4805,4 | - | 1 | 1 | 4 841,92 | 1 | 1 057 272,32 | 208 |
STOX-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 544 794,64 | 104 |
STOX-9.24 | 20.09.2024 | 5052,6 | 5049,8 | 5069,5 | 4970,0 | 5035,1 | 0 % | 1 | 38 | 982 560,16 | 193 | 12 865 142,64 | 2 532 |
SUGAR-1.25 | 15.01.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-10.24 | 15.10.2024 | 54400 | 54200 | 55720 | 54160 | 55720 | +2,9 % | 1 | 6 | 38 080 | 7 | 3 796 694 | 682 |
SUGAR-11.24 | 15.11.2024 | - | - | - | - | - | - | - | - | - | - | 442 400 | 80 |
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 | 56275 | 55030 | 57660 | 55020 | 56480 | -0,82 % | 1 | 21 | 135 061 | 24 | 1 886 432 | 334 |
SUGR-10.24 | 01.10.2024 | 39,6 | 39,500 | 40,400 | 39,280 | 39,280 | +0,64 % | 1 | 4 | 201 157,84 | 5 | 11 174 374,4 | 280 |
SUGR-3.25 | 03.03.2025 | 39,02 | 39,050 | 39,050 | 39,000 | 39,000 | -0,05 % | 1 | 3 | 118 922,8 | 3 | 5 943 600 | 150 |
SVCB-12.24 | 20.12.2024 | 1385 | 1410,0 | 1410,0 | 1368,0 | 1379,0 | -2,13 % | 5 | 18 | 74 788 | 54 | 2 401 488 | 1 744 |
SVCB-9.24 | 20.09.2024 | 1338 | 1355,0 | 1369,0 | 1304,0 | 1333,0 | -3,41 % | 2 | 280 | 10 183 621 | 7 611 | 43 809 640 | 33 290 |
Si-12.24 | 19.12.2024 | 90083 | 90300 | 90572 | 89531 | 89794 | -0,65 % | 1 | 11 054 | 3 012 210 267 | 33 436 | 183 011 971 796 | 2 038 858 |
Si-12.25 | 18.12.2025 | 97114 | 97500 | 97500 | 96874 | 96936 | -0,58 % | 1 | 5 | 485 571 | 5 | 24 427 872 | 252 |
Si-3.25 | 20.03.2025 | 91136 | 91235 | 91357 | 90461 | 90685 | -0,6 % | 1 | 980 | 435 067 890 | 4 777 | 13 870 449 670 | 152 834 |
Si-3.26 | 19.03.2026 | 100690 | 100690 | 100690 | 100690 | 100690 | +0,17 % | 1 | 1 | 100 690 | 1 | 8 023 200 | 80 |
Si-6.25 | 19.06.2025 | 92529 | 92815 | 92815 | 92500 | 92500 | -0,39 % | 1 | 20 | 2 683 329 | 29 | 171 865 000 | 1 858 |
Si-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 4 252 542 | 42 |
Si-9.24 | 19.09.2024 | 89905 | 89925 | 90444 | 89400 | 89691 | -0,34 % | 1 | 126 222 | 44 082 401 855 | 490 320 | 322 946 014 318 | 3 603 142 |
Si-9.25 | 18.09.2025 | 95384 | 95451 | 95451 | 95251 | 95251 | -0,36 % | 1 | 3 | 286 152 | 3 | 65 913 692 | 692 |
TATN-12.24 | 20.12.2024 | 59223 | 59870 | 60025 | 58342 | 58342 | -2,55 % | 5 | 22 | 1 717 480 | 29 | 103 977 280 | 1 744 |
TATN-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 524 172 | 26 |
TATN-9.24 | 20.09.2024 | 60297 | 60678 | 60877 | 59599 | 59967 | -0,94 % | 2 | 736 | 92 314 900 | 1 531 | 1 761 666 480 | 29 232 |
TATP-12.24 | 20.12.2024 | 5969 | 5973,0 | 5973,0 | 5962,0 | 5962,0 | -1,1 % | 5 | 9 | 238 755 | 40 | 4 089 932 | 686 |
TATP-9.24 | 20.09.2024 | 6008 | 6034,0 | 6074,0 | 5940,0 | 5966,0 | -1,19 % | 2 | 193 | 5 858 261 | 975 | 34 613 298 | 5 766 |
TCSI-12.24 | 20.12.2024 | 25618 | 26050 | 26146 | 25262 | 25262 | -3,95 % | 1 | 40 | 1 895 760 | 74 | 63 306 572 | 2 506 |
TCSI-9.24 | 20.09.2024 | 24773 | 25291 | 25321 | 24336 | 24379 | -3 % | 1 | 7 172 | 425 634 501 | 17 181 | 3 132 997 602 | 127 914 |
TRNF-12.24 | 20.12.2024 | 1335 | 1355,0 | 1371,0 | 1313,0 | 1344,0 | -0,96 % | 1 | 536 | 6 785 330 | 5 081 | 26 394 456 | 19 668 |
TRNF-9.24 | 20.09.2024 | 1277 | 1295,0 | 1313,0 | 1249,0 | 1275,0 | -1,85 % | 16 | 2 170 | 32 566 796 | 25 502 | 881 730 234 | 688 314 |
TRY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 7 202 960 | 2 864 |
TRY-3.25 | 20.03.2025 | 2,49 | 2,5030 | 2,5030 | 2,4810 | 2,4910 | -1,62 % | 1 | 6 | 14 942 | 6 | 3 337 940 | 1 340 |
TRY-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 86 688 | 36 |
TRY-9.24 | 19.09.2024 | 2,65 | 2,6480 | 2,6850 | 2,6400 | 2,6400 | - | 4 | 24 | 315 142 | 119 | 26 151 840 | 9 906 |
UCAD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UCAD-9.24 | 19.09.2024 | 1,35 | 1,3476 | 1,3476 | 1,3456 | 1,3456 | - | 1 | 2 | 182 265,27 | 2 | 182 508,9 | 2 |
UCHF-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 270 897,46 | 14 |
UCHF-9.24 | 19.09.2024 | 0,85 | 0,84570 | 0,84810 | 0,84570 | 0,84810 | +0,25 % | 2 | 3 | 2 909 400,61 | 32 | 37 004 374,68 | 406 |
UCNY-12.24 | 19.12.2024 | 7,28 | 7,2830 | 7,2830 | 7,2790 | 7,2790 | -1,33 % | 2 | 20 | 5 167 877,89 | 59 | 42 742 690,24 | 488 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-9.24 | 19.09.2024 | 7,44 | 7,4660 | 7,4920 | 7,3850 | 7,4140 | -0,88 % | 1 | 3 190 | 1 018 743 732,98 | 11 387 | 23 570 324 535,52 | 264 206 |
UJPY-12.24 | 19.12.2024 | 144,5 | 144,50 | 144,50 | 144,50 | 144,50 | - | 1 | 1 | 91 023,44 | 1 | 6 189 593,92 | 68 |
UJPY-9.24 | 19.09.2024 | 146,21 | 146,25 | 146,25 | 146,17 | 146,17 | +0,11 % | 1 | 4 | 368 389,81 | 4 | 34 252 052,52 | 372 |
USDRUBF | 01.01.2100 | 90,94 | 91,110 | 91,530 | 90,330 | 90,570 | -0,68 % | 5 | 9 518 | 5 726 841 820 | 62 961 | 31 892 061 080 | 349 732 |
UTRY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UTRY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | 3727 | 3764,0 | 3835,0 | 3664,0 | 3685,0 | -2 % | 1 | 494 | 5 457 837 | 1 464 | 42 215 360 | 11 456 |
VKCO-3.25 | 21.03.2025 | 4015 | 3995,0 | 4100,0 | 3927,0 | 3927,0 | -1,65 % | 1 | 14 | 92 352 | 23 | 2 857 640 | 718 |
VKCO-6.25 | 20.06.2025 | 4167 | 4205,0 | 4205,0 | 4150,0 | 4164,0 | -1,49 % | 1 | 3 | 16 669 | 4 | 877 892 | 212 |
VKCO-9.24 | 20.09.2024 | 3596 | 3653,0 | 3702,0 | 3517,0 | 3542,0 | -2,91 % | 1 | 2 768 | 76 502 826 | 21 272 | 306 452 412 | 86 422 |
VTBR-12.24 | 20.12.2024 | 9984 | 10219 | 10267 | 9752,0 | 9855,0 | -3,52 % | 13 | 9 823 | 726 914 055 | 72 807 | 2 095 016 200 | 212 692 |
VTBR-3.25 | 21.03.2025 | 10388 | 10619 | 10654 | 10154 | 10194 | -3,65 % | 1 | 247 | 5 704 088 | 549 | 20 240 168 | 1 976 |
WHEAT-1.25 | 31.01.2025 | 16985 | 17320 | 17320 | 16570 | 17130 | -1,72 % | 1 | 26 | 951 180 | 56 | 5 392 000 | 320 |
WHEAT-10.24 | 31.10.2024 | 16284 | 16500 | 16510 | 16060 | 16430 | -0,48 % | 1 | 120 | 4 868 900 | 299 | 30 099 760 | 1 832 |
WHEAT-11.24 | 29.11.2024 | 16672 | 16940 | 16940 | 16460 | 16700 | -1,01 % | 1 | 62 | 2 800 870 | 168 | 11 823 600 | 708 |
WHEAT-12.24 | 30.12.2024 | 17138 | 17220 | 17470 | 16820 | 17170 | -0,12 % | 1 | 30 | 942 600 | 55 | 32 394 600 | 1 890 |
WHEAT-2.25 | 28.02.2025 | - | - | - | - | - | - | - | - | - | - | 1 981 320 | 114 |
WHEAT-3.25 | 31.03.2025 | 17184 | 17280 | 17600 | 17130 | 17600 | - | 1 | 5 | 378 040 | 22 | 16 825 600 | 956 |
WHEAT-4.25 | 30.04.2025 | 17630 | 17810 | 17820 | 17600 | 17600 | -0,79 % | 1 | 8 | 370 240 | 21 | 1 728 720 | 98 |
WHEAT-5.25 | 30.05.2025 | 18134 | 17720 | 18650 | 17720 | 17950 | - | 1 | 13 | 253 870 | 14 | 718 000 | 40 |
WHEAT-6.25 | 30.06.2025 | 17250 | 17250 | 17250 | 17250 | 17250 | +0,29 % | 1 | 1 | 17 250 | 1 | 2 932 500 | 170 |
WHEAT-7.25 | 31.07.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-8.24 | 30.08.2024 | 16469 | 16460 | 16480 | 16390 | 16470 | +0,06 % | 1 | 82 | 18 313 950 | 1 112 | - | - |
WHEAT-9.24 | 30.09.2024 | 16255 | 16200 | 16370 | 16180 | 16260 | +0,37 % | 1 | 128 | 2 925 890 | 180 | 111 608 640 | 6 864 |
WUSH-12.24 | 20.12.2024 | 2149 | 2184,0 | 2197,0 | 2115,0 | 2130,0 | -2,52 % | 1 | 292 | 1 693 585 | 788 | 9 363 480 | 4 396 |
WUSH-3.25 | 21.03.2025 | 2222 | 2229,0 | 2292,0 | 2183,0 | 2201,0 | -2,74 % | 1 | 9 | 31 104 | 14 | 1 810 044 | 822 |
WUSH-6.25 | 20.06.2025 | 2519 | 2485,0 | 2598,0 | 2327,0 | 2327,0 | -6,73 % | 1 | 19 | 266 967 | 106 | 828 412 | 356 |
WUSH-9.24 | 20.09.2024 | 2064 | 2097,0 | 2110,0 | 2021,0 | 2040,0 | -2,3 % | 1 | 570 | 6 257 307 | 3 032 | 30 472 176 | 14 952 |
YDEX-12.24 | 20.12.2024 | 4028 | 4085,0 | 4140,0 | 3925,0 | 3955,0 | -3,02 % | 1 | 2 183 | 33 785 155 | 8 385 | 469 734 680 | 119 222 |
YDEX-9.24 | 20.09.2024 | 3858 | 3928,0 | 3984,0 | 3754,0 | 3785,0 | -3,54 % | 11 | 11 943 | 590 282 483 | 152 998 | 3 022 106 450 | 800 558 |
Zn-12.24 | 17.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
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.