Архив итогов торгов по рынку
<<Предыдущий день | Следующий день>> | |||||||||
| ||||||||||
|
Значения коэффициентов корреляции, "бета", "дельта" и теоретические цены опционов
Код контракта | Дата исполнения | Средне- взвешенная цена за лот | Расчетная цена | 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-1.25 | 31.01.2025 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-10.24 | 31.10.2024 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-11.24 | 29.11.2024 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-12.24 | 30.12.2024 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-2.25 | 28.02.2025 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-3.25 | 31.03.2025 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-4.25 | 30.04.2025 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-5.25 | 30.05.2025 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-6.25 | 30.06.2025 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-7.25 | 31.07.2025 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-8.24 | 30.08.2024 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-9.24 | 30.09.2024 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
AED-12.24 | 19.12.2024 | - | 24,802 | - | - | - | - | - | - | - | - | - | 2 182 576 | 88 |
AED-3.25 | 20.03.2025 | - | 25,114 | - | - | - | - | - | - | - | - | - | 50 228 | 2 |
AED-6.25 | 19.06.2025 | - | 25,433 | - | - | - | - | - | - | - | - | - | - | - |
AED-9.24 | 19.09.2024 | 24,46 | 24,489 | 24,434 | 24,511 | 24,434 | 24,447 | - | 1 | 3 | 73 392 | 3 | 3 477 438 | 142 |
AFKS-12.24 | 20.12.2024 | 16567 | 16 580 | 16786 | 17013 | 16124 | 16599 | -1,11 % | 1 | 414 | 12 194 311 | 736 | 48 877 840 | 2 948 |
AFKS-9.24 | 20.09.2024 | 16117 | 16 144 | 16295 | 16602 | 15750 | 16190 | -0,65 % | 1 | 2 432 | 137 943 143 | 8 559 | 307 672 352 | 19 058 |
AFLT-12.24 | 20.12.2024 | 5130 | 5 092 | 5131,0 | 5272,0 | 5045,0 | 5125,0 | +0,04 % | 1 | 667 | 14 373 795 | 2 802 | 56 500 832 | 11 096 |
AFLT-3.25 | 21.03.2025 | 5224 | 5 230 | 5287,0 | 5287,0 | 5203,0 | 5230,0 | -2,77 % | 1 | 23 | 219 387 | 42 | 7 029 120 | 1 344 |
AFLT-9.24 | 20.09.2024 | 5017 | 4 971 | 4976,0 | 5149,0 | 4905,0 | 4974,0 | -0,28 % | 3 | 6 395 | 227 739 968 | 45 398 | 298 697 448 | 60 088 |
ALIBABA-12.24 | 20.12.2024 | 85,17 | 84,82 | 83,410 | 88,180 | 83,000 | 84,550 | +1,87 % | 1 | 26 | 241 465,92 | 31 | 884 321,94 | 114 |
ALIBABA-9.24 | 20.09.2024 | 80,57 | 81,63 | 79,780 | 81,650 | 79,550 | 81,630 | +2,28 % | 1 | 134 | 9 756 049,47 | 1 324 | 48 092 557,74 | 6 442 |
ALMN-12.24 | 17.12.2024 | - | 2 360 | - | - | - | - | - | - | - | - | - | - | - |
ALMN-9.24 | 17.09.2024 | - | 2 360 | - | - | - | - | - | - | - | - | - | 2 589 999,96 | 12 |
ALRS-12.24 | 20.12.2024 | 5188 | 5 264 | 5241,0 | 5264,0 | 4901,0 | 5264,0 | +0,92 % | 9 | 344 | 8 623 453 | 1 662 | 61 904 640 | 11 760 |
ALRS-3.25 | 21.03.2025 | 5538 | 5 541 | 5540,0 | 5541,0 | 5520,0 | 5541,0 | -0,18 % | 1 | 7 | 38 765 | 7 | 1 762 038 | 318 |
ALRS-9.24 | 20.09.2024 | 5185 | 5 260 | 5229,0 | 5260,0 | 5124,0 | 5251,0 | +0,61 % | 1 | 3 627 | 97 537 768 | 18 812 | 2 378 698 240 | 452 224 |
AMD-12.24 | 19.12.2024 | - | 24,595 | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.25 | 20.03.2025 | - | 25,106 | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.25 | 19.06.2025 | - | 25,791 | - | - | - | - | - | - | - | - | - | - | - |
AMD-9.24 | 19.09.2024 | - | 24 | - | - | - | - | - | - | - | - | - | 624 000 | 26 |
ASTR-12.24 | 20.12.2024 | 578 | 576 | 587,00 | 588,00 | 573,00 | 575,00 | -1,2 % | 1 | 67 | 157 352 | 272 | 1 829 376 | 3 176 |
ASTR-9.24 | 20.09.2024 | 551 | 552 | 551,00 | 562,00 | 545,00 | 552,00 | -0,18 % | 1 | 346 | 5 950 731 | 10 800 | 25 444 992 | 46 096 |
AUDU-12.24 | 19.12.2024 | - | 0,6817 | - | - | - | - | - | - | - | - | - | - | - |
AUDU-9.24 | 19.09.2024 | - | 0,6806 | - | - | - | - | - | - | - | - | - | 1 867 324,2 | 30 |
BAIDU-12.24 | 20.12.2024 | 89,03 | 89,71 | 88,000 | 89,710 | 88,000 | 89,710 | +1,22 % | 1 | 10 | 113 985,86 | 14 | 2 165 969,52 | 264 |
BAIDU-9.24 | 20.09.2024 | 83,95 | 84,28 | 82,600 | 84,300 | 82,370 | 84,130 | +1,68 % | 1 | 155 | 52 914 018,78 | 6 892 | 31 478 777,72 | 4 084 |
BANE-12.24 | 20.12.2024 | 2412 | 2 351 | 2393,0 | 2479,0 | 2349,0 | 2351,0 | -3,45 % | 1 | 73 | 651 363 | 270 | 5 162 796 | 2 196 |
BANE-3.25 | 21.03.2025 | 2458 | 2 380 | 2435,0 | 2465,0 | 2380,0 | 2380,0 | -2,06 % | 1 | 44 | 776 620 | 316 | 714 000 | 300 |
BANE-6.25 | 20.06.2025 | - | 2 575 | - | - | - | - | - | - | - | - | - | 10 300 | 4 |
BANE-9.24 | 20.09.2024 | 2472 | 2 431 | 2515,0 | 2530,0 | 2420,0 | 2428,0 | -2,84 % | 1 | 294 | 5 849 992 | 2 366 | 43 787 172 | 18 012 |
BR-1.25 | 03.01.2025 | 79,11 | 79,32 | 78,560 | 80,030 | 78,290 | 79,980 | +1,02 % | 1 | 13 | 940 585,18 | 13 | 12 477 215,4 | 172 |
BR-10.24 | 01.10.2024 | 78,52 | 78,83 | 78,330 | 79,710 | 77,340 | 78,900 | +0,6 % | 1 | 22 016 | 5 757 946 662,35 | 80 186 | 5 621 443 520,68 | 77 974 |
BR-11.24 | 01.11.2024 | 78,19 | 78,42 | 77,940 | 79,320 | 77,300 | 78,560 | +0,62 % | 2 | 1 261 | 172 119 892,09 | 2 407 | 480 516 295 | 6 700 |
BR-12.24 | 02.12.2024 | 78,3 | 78,49 | 78,500 | 79,420 | 77,570 | 78,320 | -0,22 % | 1 | 183 | 18 261 465,88 | 255 | 187 066 159,22 | 2 606 |
BR-2.25 | 03.02.2025 | - | 79,67 | - | - | - | - | - | - | - | - | - | 8 743 444,8 | 120 |
BR-3.25 | 03.03.2025 | 80,12 | 80,53 | 79,760 | 80,590 | 79,760 | 80,590 | +0,54 % | 1 | 3 | 219 811,61 | 3 | 7 217 557,9 | 98 |
BR-4.25 | 01.04.2025 | - | 80,19 | - | - | - | - | - | - | - | - | - | 8 213 811,2 | 112 |
BR-5.25 | 02.05.2025 | - | 80,51 | - | - | - | - | - | - | - | - | - | 7 215 765,48 | 98 |
BR-6.25 | 02.06.2025 | - | 80,5 | - | - | - | - | - | - | - | - | - | 8 245 564,32 | 112 |
BR-7.25 | 01.07.2025 | - | 81,23 | - | - | - | - | - | - | - | - | - | 4 457 323,8 | 60 |
BR-8.25 | 01.08.2025 | 81 | 81 | 81,000 | 81,000 | 81,000 | 81,000 | - | 1 | 1 | 74 078,39 | 1 | 2 518 665,26 | 34 |
BR-9.24 | 02.09.2024 | 79,31 | 79,75 | 79,080 | 80,750 | 78,140 | 79,800 | +0,9 % | 1 | 47 256 | 17 534 081 310,78 | 241 743 | 8 444 291 585,6 | 115 778 |
BR-9.25 | 01.09.2025 | - | 79,83 | - | - | - | - | - | - | - | - | - | - | - |
BSPB-12.24 | 20.12.2024 | 3545 | 3 552 | 3526,0 | 3621,0 | 3526,0 | 3570,0 | +1,28 % | 1 | 103 | 4 254 349 | 1 200 | 23 393 472 | 6 586 |
BSPB-3.25 | 21.03.2025 | 3548 | 3 522 | 3510,0 | 3597,0 | 3510,0 | 3521,0 | -0,26 % | 1 | 7 | 24 839 | 7 | 4 205 268 | 1 194 |
BSPB-6.25 | 20.06.2025 | 3608 | 3 604 | 3699,0 | 3699,0 | 3450,0 | 3604,0 | -1,64 % | 1 | 13 | 46 900 | 13 | 302 736 | 84 |
BSPB-9.24 | 20.09.2024 | 3625 | 3 627 | 3646,0 | 3676,0 | 3580,0 | 3605,0 | -0,28 % | 75 | 632 | 18 875 836 | 5 207 | 222 320 592 | 61 296 |
BYN-12.24 | 19.12.2024 | - | 29,8 | - | - | - | - | - | - | - | - | - | - | - |
BYN-9.24 | 19.09.2024 | - | 28,65 | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.24 | 20.12.2024 | 6938 | 6 927 | 6957,0 | 6965,0 | 6892,0 | 6927,0 | -0,14 % | 1 | 18 | 208 167 | 30 | 3 241 836 | 468 |
CBOM-3.25 | 21.03.2025 | - | 7 420 | - | - | - | - | - | - | - | - | - | 371 000 | 50 |
CBOM-6.25 | 20.06.2025 | - | 7 862 | - | - | - | - | - | - | - | - | - | 47 172 | 6 |
CBOM-9.24 | 20.09.2024 | 6828 | 6 835 | 6740,0 | 6869,0 | 6740,0 | 6812,0 | +0,68 % | 1 | 48 | 409 686 | 60 | 15 023 330 | 2 198 |
CHMF-12.24 | 20.12.2024 | 128536 | 129 550 | 128401 | 129588 | 127700 | 129588 | +1,64 % | 1 | 15 | 1 928 043 | 15 | 23 837 200 | 184 |
CHMF-9.24 | 20.09.2024 | 125408 | 125 829 | 125679 | 128315 | 123901 | 125381 | -0,56 % | 1 | 242 | 38 625 576 | 308 | 328 917 006 | 2 614 |
CNI-12.24 | 19.12.2024 | - | 7 493 | - | - | - | - | - | - | - | - | - | - | - |
CNI-9.24 | 19.09.2024 | - | 7 355 | - | - | - | - | - | - | - | - | - | 102 970 | 14 |
CNY-12.24 | 19.12.2024 | 12,23 | 12,211 | 12,192 | 12,289 | 12,175 | 12,211 | +0,15 % | 10 | 5 364 | 1 283 170 667 | 104 978 | 41 491 366 148 | 3 397 868 |
CNY-12.25 | 18.12.2025 | 13,06 | 13,065 | 13,065 | 13,065 | 13,065 | 13,065 | - | 1 | 1 | 13 065 | 1 | 4 677 270 | 358 |
CNY-3.25 | 20.03.2025 | 12,47 | 12,439 | 12,430 | 12,575 | 12,416 | 12,439 | +0,4 % | 1 | 181 | 3 953 055 | 317 | 1 672 771 842 | 134 478 |
CNY-6.25 | 19.06.2025 | - | 12,673 | - | - | - | - | - | - | - | - | - | 26 866 760 | 2 120 |
CNY-9.24 | 19.09.2024 | 11,96 | 11,956 | 11,919 | 12,019 | 11,903 | 11,958 | +0,38 % | 1 | 110 895 | 38 555 112 054 | 3 222 741 | 307 999 424 656 | 25 761 076 |
CNY-9.25 | 18.09.2025 | 12,88 | 12,884 | 12,738 | 12,994 | 12,738 | 12,884 | - | 1 | 9 | 296 240 | 23 | 21 078 224 | 1 636 |
CNYRUBF | 01.01.2100 | 11,92 | 11,909 | 11,847 | 11,972 | 11,841 | 11,920 | +0,57 % | 50 | 24 103 | 11 628 658 446 | 975 641 | 74 676 361 038 | 6 270 582 |
Co-10.24 | 15.10.2024 | - | 9 462,5 | - | - | - | - | - | - | - | - | - | 1 384 625,6 | 16 |
Co-11.24 | 19.11.2024 | - | 9 418,5 | - | - | - | - | - | - | - | - | - | - | - |
Co-9.24 | 17.09.2024 | - | 9 463,5 | - | - | - | - | - | - | - | - | - | 3 288 833,5 | 38 |
DAX-12.24 | 20.12.2024 | 14757 | 14 840 | 14661 | 14887 | 14631 | 14840 | +0,57 % | 1 | 35 | 1 126 402,46 | 75 | 36 065 534,16 | 2 388 |
DAX-3.25 | 21.03.2025 | - | 14 499 | - | - | - | - | - | - | - | - | - | 1 859 228,28 | 126 |
DAX-6.25 | 20.06.2025 | - | 14 644 | - | - | - | - | - | - | - | - | - | 1 788 402 | 120 |
DAX-9.24 | 20.09.2024 | 15608 | 15 644 | 15526 | 15757 | 15450 | 15634 | +0,74 % | 3 | 353 | 82 965 754,97 | 5 223 | 349 944 898,8 | 21 980 |
DJ30-12.24 | 20.12.2024 | - | 421,9 | - | - | - | - | - | - | - | - | - | 463 017,36 | 12 |
DJ30-3.25 | 21.03.2025 | - | 435,2 | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.25 | 20.06.2025 | - | 443,7 | - | - | - | - | - | - | - | - | - | 81 156,98 | 2 |
DJ30-9.24 | 20.09.2024 | 413,4 | 416,2 | 413,10 | 416,40 | 412,00 | 416,00 | +0,29 % | 5 | 22 | 4 121 063,39 | 109 | 136 800 183,06 | 3 594 |
ECAD-12.24 | 19.12.2024 | - | 1,4492 | - | - | - | - | - | - | - | - | - | - | - |
ECAD-9.24 | 19.09.2024 | - | 1,4459 | - | - | - | - | - | - | - | - | - | - | - |
ED-12.24 | 19.12.2024 | 1,1 | 1,0979 | 1,1018 | 1,1031 | 1,0964 | 1,0978 | -0,36 % | 1 | 467 | 180 837 672,83 | 1 797 | 6 458 457 526,84 | 64 322 |
ED-3.25 | 20.03.2025 | 1,1 | 1,1012 | 1,0951 | 1,1012 | 1,0951 | 1,1012 | +0,1 % | 1 | 7 | 703 900,16 | 7 | 1 812 780,54 | 18 |
ED-9.24 | 19.09.2024 | 1,1 | 1,1035 | 1,1064 | 1,1086 | 1,1013 | 1,1034 | -0,3 % | 1 | 10 033 | 5 765 436 494,18 | 57 091 | 81 687 975 089,1 | 809 430 |
EGBP-12.24 | 19.12.2024 | - | 0,893 | - | - | - | - | - | - | - | - | - | - | - |
EGBP-9.24 | 19.09.2024 | - | 0,8909 | - | - | - | - | - | - | - | - | - | - | - |
EJPY-12.24 | 19.12.2024 | - | 161,47 | - | - | - | - | - | - | - | - | - | - | - |
EJPY-9.24 | 19.09.2024 | - | 161,29 | - | - | - | - | - | - | - | - | - | - | - |
EM-12.24 | 20.12.2024 | - | 45,91 | - | - | - | - | - | - | - | - | - | 327 498,6 | 78 |
EM-3.25 | 21.03.2025 | - | 44,08 | - | - | - | - | - | - | - | - | - | - | - |
EM-6.25 | 20.06.2025 | - | 43,52 | - | - | - | - | - | - | - | - | - | - | - |
EM-9.24 | 20.09.2024 | 43,7 | 43,85 | 43,600 | 43,850 | 43,600 | 43,850 | +0,5 % | 1 | 6 | 39 964,92 | 10 | 2 285 871 | 570 |
EURRUBF | 01.01.2100 | 100,08 | 101,77 | 99,770 | 100,42 | 99,520 | 100,37 | +0,58 % | 2 | 1 814 | 376 894 160 | 3 766 | 9 541 141 040 | 93 752 |
Eu-12.24 | 19.12.2024 | 99244 | 99 320 | 98901 | 99548 | 98755 | 99310 | +0,42 % | 1 | 6 721 | 2 706 220 770 | 27 270 | 70 503 891 120 | 709 866 |
Eu-12.25 | 18.12.2025 | - | 102 122 | - | - | - | - | - | - | - | - | - | 1 225 464 | 12 |
Eu-3.25 | 20.03.2025 | 101504 | 101 346 | 101250 | 102052 | 100987 | 101346 | +0,14 % | 1 | 569 | 77 244 276 | 761 | 164 991 288 | 1 628 |
Eu-6.25 | 19.06.2025 | - | 101 844 | - | - | - | - | - | - | - | - | - | 3 055 320 | 30 |
Eu-9.24 | 19.09.2024 | 99216 | 99 349 | 98818 | 99534 | 98649 | 99329 | +0,5 % | 1 | 24 445 | 9 813 135 320 | 98 909 | 94 742 385 568 | 953 632 |
Eu-9.25 | 18.09.2025 | - | 102 239 | - | - | - | - | - | - | - | - | - | 7 361 208 | 72 |
FEES-12.24 | 20.12.2024 | 9723 | 9 697 | 9827,0 | 9827,0 | 9638,0 | 9692,0 | -0,78 % | 4 | 50 | 797 280 | 82 | 6 710 324 | 692 |
FEES-9.24 | 20.09.2024 | 9281 | 9 248 | 9378,0 | 9403,0 | 9176,0 | 9242,0 | -1,22 % | 1 | 342 | 12 882 547 | 1 388 | 81 252 928 | 8 786 |
FESH-12.24 | 20.12.2024 | 5988 | 6 009 | 6083,0 | 6110,0 | 5941,0 | 6010,0 | -2,47 % | 1 | 29 | 275 456 | 46 | 6 682 008 | 1 112 |
FESH-9.24 | 20.09.2024 | 6039 | 6 064 | 6163,0 | 6189,0 | 5938,0 | 6073,0 | -2,02 % | 21 | 135 | 3 749 927 | 621 | 26 426 912 | 4 358 |
FLOT-12.24 | 20.12.2024 | 9995 | 10 064 | 10021 | 10064 | 9938,0 | 10064 | +0,26 % | 1 | 18 | 259 861 | 26 | 14 371 392 | 1 428 |
FLOT-3.25 | 21.03.2025 | - | 10 143 | - | - | - | - | - | - | - | - | - | 831 726 | 82 |
FLOT-6.25 | 20.06.2025 | - | 10 911 | - | - | - | - | - | - | - | - | - | - | - |
FLOT-9.24 | 20.09.2024 | 9656 | 9 721 | 9629,0 | 9782,0 | 9412,0 | 9710,0 | +0,95 % | 1 | 631 | 13 634 098 | 1 412 | 316 807 390 | 32 590 |
FNI-12.24 | 19.12.2024 | - | 9 715 | - | - | - | - | - | - | - | - | - | - | - |
FNI-9.24 | 19.09.2024 | - | 9 536 | - | - | - | - | - | - | - | - | - | 2 059 776 | 216 |
GAZR-12.24 | 20.12.2024 | 13423 | 13 635 | 13049 | 13700 | 13045 | 13674 | +4,77 % | 1 | 5 172 | 210 861 074 | 15 718 | 467 653 230 | 34 298 |
GAZR-12.25 | 19.12.2025 | 15600 | 15 883 | 15600 | 15600 | 15600 | 15600 | +0,61 % | 1 | 1 | 15 600 | 1 | 7 179 116 | 452 |
GAZR-3.25 | 21.03.2025 | 13898 | 14 198 | 13792 | 14237 | 13684 | 14236 | +4,16 % | 1 | 27 | 667 093 | 48 | 26 152 716 | 1 842 |
GAZR-3.26 | 20.03.2026 | 16518 | 16 929 | 16449 | 16969 | 16449 | 16969 | +6,06 % | 1 | 9 | 148 663 | 9 | 11 613 294 | 686 |
GAZR-6.25 | 20.06.2025 | 15011 | 15 013 | 14411 | 15300 | 14411 | 15013 | +4,4 % | 1 | 24 | 630 473 | 42 | 23 540 384 | 1 568 |
GAZR-6.26 | 19.06.2026 | 17225 | 17 351 | 16917 | 17309 | 16917 | 17309 | +2,53 % | 1 | 7 | 120 577 | 7 | 6 940 400 | 400 |
GAZR-9.24 | 20.09.2024 | 12838 | 13 100 | 12473 | 13179 | 12455 | 13140 | +5,33 % | 1 | 68 967 | 5 241 944 604 | 408 311 | 9 407 110 000 | 718 100 |
GAZR-9.25 | 19.09.2025 | 15074 | 15 392 | 15081 | 15392 | 14914 | 15392 | +3,3 % | 1 | 13 | 195 956 | 13 | 16 223 168 | 1 054 |
GBPU-12.24 | 19.12.2024 | - | 1,3149 | - | - | - | - | - | - | - | - | - | 1 443 047,04 | 12 |
GBPU-9.24 | 19.09.2024 | 1,32 | 1,3152 | 1,3169 | 1,3170 | 1,3140 | 1,3152 | -0,27 % | 5 | 6 | 2 526 640,03 | 21 | 292 764 805,9 | 2 434 |
GL-12.24 | 19.12.2024 | 7598,3 | 7 658 | 7543,0 | 7660,0 | 7543,0 | 7658,0 | +1,32 % | 10 | 568 | 15 356 233,1 | 2 021 | 622 426 924 | 81 278 |
GL-3.25 | 20.03.2025 | 7883,4 | 7 910,8 | 7739,9 | 7998,4 | 7739,9 | 7910,1 | +2,24 % | 1 | 71 | 2 049 688,9 | 260 | 35 946 675,2 | 4 544 |
GL-6.25 | 19.06.2025 | 8076,7 | 7 951,3 | 7984,0 | 8241,3 | 7880,0 | 8157,0 | +3,38 % | 1 | 35 | 605 749,8 | 75 | 8 810 040,4 | 1 108 |
GL-9.24 | 19.09.2024 | 7350,9 | 7 396,8 | 7297,8 | 7399,9 | 7281,2 | 7396,8 | +1,22 % | 10 | 4 401 | 192 050 161,8 | 26 126 | 2 107 644 192 | 284 940 |
GLDRUBF | 01.01.2100 | 7313,6 | 7 350,4 | 7266,9 | 7368,0 | 7249,0 | 7363,5 | +1,21 % | 1 | 11 796 | 842 159 531,7 | 115 150 | 7 211 565 644,8 | 981 112 |
GMKN-12.24 | 20.12.2024 | 1177 | 1 178 | 1186,0 | 1201,0 | 1156,0 | 1181,0 | -0,42 % | 5 | 734 | 9 121 366 | 7 752 | 51 641 164 | 43 838 |
GMKN-9.24 | 20.09.2024 | 1118 | 1 125 | 1126,0 | 1146,0 | 1100,0 | 1120,0 | -0,8 % | 7 | 5 262 | 209 381 145 | 187 325 | 554 186 250 | 492 610 |
GOLD-12.24 | 20.12.2024 | 2602,6 | 2 610 | 2593,9 | 2611,5 | 2584,1 | 2610,0 | +0,56 % | 8 | 3 945 | 3 054 563 815,15 | 12 824 | 31 278 858 811,2 | 131 040 |
GOLD-3.25 | 21.03.2025 | 2647,8 | 2 652 | 2632,7 | 2653,1 | 2631,0 | 2652,0 | +0,7 % | 1 | 98 | 25 668 042,46 | 106 | 489 441 946,34 | 2 018 |
GOLD-6.25 | 20.06.2025 | 2705,3 | 2 708,5 | 2696,2 | 2713,9 | 2692,9 | 2708,5 | +0,32 % | 1 | 58 | 28 205 017,04 | 114 | 238 292 527,46 | 962 |
GOLD-9.24 | 20.09.2024 | 2542,9 | 2 550,6 | 2540,8 | 2552,7 | 2528,5 | 2550,6 | +0,38 % | 1 | 38 543 | 36 947 477 548,95 | 158 864 | 172 945 647 558,54 | 741 414 |
HANG-12.24 | 20.12.2024 | 18591 | 18 590 | 18402 | 18689 | 18368 | 18590 | +0,76 % | 5 | 184 | 2 475 822,13 | 1 133 | 76 925 170,5 | 35 202 |
HANG-3.25 | 21.03.2025 | 18787 | 18 716 | 18802 | 18802 | 18706 | 18706 | -0,51 % | 3 | 2 | 41 959,55 | 19 | 1 914 060,9 | 870 |
HANG-6.25 | 20.06.2025 | 19799 | 19 267 | 19799 | 19799 | 19799 | 19799 | +3,65 % | 1 | 2 | 4 654,74 | 2 | 656 803,6 | 290 |
HANG-9.24 | 20.09.2024 | 18478 | 18 528 | 18383 | 18559 | 18321 | 18528 | +0,79 % | 2 | 573 | 6 881 099,87 | 3 168 | 482 655 575,76 | 221 608 |
HKD-12.24 | 19.12.2024 | 11,7 | 11,738 | 11,683 | 11,738 | 11,682 | 11,738 | - | 7 | 5 | 304 237 | 26 | 2 887 548 | 246 |
HKD-3.25 | 20.03.2025 | - | 11,755 | - | - | - | - | - | - | - | - | - | 188 080 | 16 |
HKD-6.25 | 19.06.2025 | - | 11,755 | - | - | - | - | - | - | - | - | - | - | - |
HKD-9.24 | 19.09.2024 | 11,58 | 11,539 | 11,557 | 11,783 | 11,482 | 11,522 | +0,76 % | 2 | 225 | 4 169 219 | 360 | 13 500 630 | 1 170 |
HOME-12.24 | 18.12.2024 | - | 29 610 | - | - | - | - | - | - | - | - | - | 2 368 800 | 80 |
HOME-3.25 | 19.03.2025 | 29200 | 29 760 | 29200 | 29200 | 29200 | 29200 | -0,34 % | 1 | 1 | 29 200 | 1 | 3 630 720 | 122 |
HOME-9.24 | 18.09.2024 | - | 29 400 | - | - | - | - | - | - | - | - | - | 40 395 600 | 1 374 |
HYDR-12.24 | 20.12.2024 | 5575 | 5 602 | 5699,0 | 5717,0 | 5414,0 | 5602,0 | -1,67 % | 1 | 71 | 702 462 | 126 | 7 876 412 | 1 406 |
HYDR-9.24 | 20.09.2024 | 5357 | 5 371 | 5445,0 | 5489,0 | 5285,0 | 5368,0 | -1,38 % | 1 | 554 | 11 865 956 | 2 215 | 73 829 766 | 13 746 |
IMOEXF | 01.01.2100 | 2706,9 | 2 708,5 | 2703,0 | 2728,0 | 2682,0 | 2719,5 | +0,5 % | 1 | 17 155 | 3 172 261 090 | 117 193 | 7 036 628 830 | 259 798 |
INR-12.24 | 19.12.2024 | - | 1,0867 | - | - | - | - | - | - | - | - | - | 21 734 | 2 |
INR-3.25 | 20.03.2025 | - | 1,1027 | - | - | - | - | - | - | - | - | - | - | - |
INR-6.25 | 19.06.2025 | - | 1,1195 | - | - | - | - | - | - | - | - | - | - | - |
INR-9.24 | 19.09.2024 | 1,07 | 1,07 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - | 2 | 1 | 21 400 | 2 | 1 219 800 | 114 |
IPO-12.24 | 19.12.2024 | 758,4 | 749 | 764,50 | 765,00 | 747,50 | 747,50 | -1,06 % | 1 | 13 | 37 160 | 49 | 858 354 | 1 146 |
IPO-3.25 | 20.03.2025 | - | 787,5 | - | - | - | - | - | - | - | - | - | 96 075 | 122 |
IRAO-12.24 | 20.12.2024 | 39495 | 39 714 | 39594 | 39751 | 39101 | 39751 | -0,04 % | 1 | 47 | 2 211 303 | 56 | 7 148 520 | 180 |
IRAO-9.24 | 20.09.2024 | 38055 | 38 034 | 38122 | 38294 | 37713 | 37971 | -0,08 % | 2 | 255 | 17 771 629 | 467 | 154 798 380 | 4 070 |
ISKJ-12.24 | 20.12.2024 | 838 | 851 | 845,00 | 851,00 | 838,00 | 851,00 | +0,12 % | 1 | 11 | 139 135 | 166 | 3 141 892 | 3 692 |
ISKJ-9.24 | 20.09.2024 | 802 | 807 | 828,00 | 828,00 | 792,00 | 808,00 | -2,53 % | 1 | 56 | 851 056 | 1 061 | 5 623 176 | 6 968 |
KMAZ-12.24 | 20.12.2024 | 1152 | 1 158 | 1204,0 | 1204,0 | 1140,0 | 1159,0 | -6,98 % | 1 | 42 | 264 916 | 230 | 5 657 988 | 4 886 |
KMAZ-3.25 | 21.03.2025 | 1259 | 1 212 | 1287,0 | 1287,0 | 1212,0 | 1212,0 | -6,55 % | 4 | 17 | 74 253 | 59 | 368 448 | 304 |
KMAZ-6.25 | 20.06.2025 | 1341 | 1 301 | 1365,0 | 1370,0 | 1300,0 | 1300,0 | -9,53 % | 5 | 3 | 17 430 | 13 | 457 952 | 352 |
KMAZ-9.24 | 20.09.2024 | 1193 | 1 175 | 1222,0 | 1237,0 | 1160,0 | 1160,0 | -5 % | 36 | 412 | 7 357 785 | 6 169 | 13 286 900 | 11 308 |
KZT-12.24 | 19.12.2024 | - | 18,638 | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | 18,339 | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.25 | 19.06.2025 | - | 18,082 | - | - | - | - | - | - | - | - | - | - | - |
KZT-9.24 | 19.09.2024 | - | 18,982 | - | - | - | - | - | - | - | - | - | 1 480 596 | 78 |
LEAS-12.24 | 20.12.2024 | 735 | 731 | 739,00 | 742,00 | 722,00 | 733,00 | +1,1 % | 4 | 83 | 1 011 732 | 1 376 | 3 441 548 | 4 708 |
LEAS-9.24 | 20.09.2024 | 696 | 692 | 692,00 | 714,00 | 688,00 | 700,00 | +2,34 % | 41 | 219 | 3 469 823 | 4 982 | 36 114 096 | 52 188 |
LKOH-12.24 | 20.12.2024 | 64165 | 63 969 | 65064 | 65263 | 63503 | 63965 | -1,67 % | 1 | 612 | 51 732 110 | 806 | 448 422 690 | 7 010 |
LKOH-3.25 | 21.03.2025 | 65607 | 65 000 | 67198 | 68000 | 62793 | 65087 | -2,36 % | 2 | 61 | 4 920 527 | 75 | 17 420 000 | 268 |
LKOH-6.25 | 20.06.2025 | 68675 | 69 200 | 68324 | 69231 | 68324 | 69231 | -2,39 % | 1 | 4 | 274 698 | 4 | 3 875 200 | 56 |
LKOH-9.24 | 20.09.2024 | 64186 | 63 927 | 64870 | 65210 | 63505 | 63960 | -1,5 % | 1 | 7 695 | 1 170 823 620 | 18 241 | 7 707 166 974 | 120 562 |
MAGN-12.24 | 20.12.2024 | 43770 | 44 634 | 43686 | 44695 | 43307 | 44695 | +1,98 % | 1 | 20 | 875 408 | 20 | 16 425 312 | 368 |
MAGN-9.24 | 20.09.2024 | 44207 | 44 885 | 44123 | 45077 | 43589 | 44444 | +1,06 % | 1 | 275 | 17 594 325 | 398 | 140 579 820 | 3 132 |
MGNT-12.24 | 20.12.2024 | 5211 | 5 350 | 5217,0 | 5400,0 | 5124,0 | 5361,0 | +2,43 % | 1 | 651 | 9 509 892 | 1 827 | 58 721 600 | 10 976 |
MGNT-3.25 | 21.03.2025 | 5099 | 5 181 | 5326,0 | 5424,0 | 4901,0 | 5181,0 | -2,52 % | 2 | 87 | 1 998 999 | 392 | 4 973 760 | 960 |
MGNT-9.24 | 20.09.2024 | 4996 | 5 112 | 4974,0 | 5159,0 | 4871,0 | 5120,0 | +3,12 % | 1 | 5 925 | 183 082 539 | 36 652 | 454 334 112 | 88 876 |
MIX-12.24 | 19.12.2024 | 283480 | 285 175 | 283900 | 285625 | 281500 | 285175 | +0,62 % | 1 | 1 323 | 481 913 625 | 1 700 | 1 911 813 200 | 6 704 |
MIX-3.25 | 20.03.2025 | 294867 | 296 775 | 293875 | 296775 | 293875 | 296775 | +0,79 % | 1 | 3 | 884 600 | 3 | 28 490 400 | 96 |
MIX-6.25 | 19.06.2025 | 301075 | 301 400 | 301075 | 301075 | 301075 | 301075 | - | 1 | 1 | 301 075 | 1 | 10 850 400 | 36 |
MIX-9.24 | 19.09.2024 | 274094 | 276 275 | 273575 | 276675 | 271750 | 276350 | +0,98 % | 1 | 50 900 | 32 609 335 000 | 118 968 | 52 071 759 450 | 188 478 |
MMI-12.24 | 19.12.2024 | - | 6 389 | - | - | - | - | - | - | - | - | - | 12 778 | 2 |
MMI-9.24 | 19.09.2024 | - | 6 271 | - | - | - | - | - | - | - | - | - | 1 868 758 | 298 |
MOEX-12.24 | 20.12.2024 | 22002 | 22 013 | 22154 | 22254 | 21682 | 22106 | -0,2 % | 1 | 389 | 12 848 361 | 584 | 59 258 996 | 2 692 |
MOEX-9.24 | 20.09.2024 | 21028 | 21 030 | 21156 | 21249 | 20857 | 21035 | -0,58 % | 5 | 1 526 | 92 502 565 | 4 399 | 508 463 340 | 24 178 |
MTLR-12.24 | 20.12.2024 | 10234 | 10 430 | 10432 | 10496 | 10066 | 10430 | +1,12 % | 4 | 426 | 14 972 940 | 1 463 | 77 599 200 | 7 440 |
MTLR-9.24 | 20.09.2024 | 10130 | 10 500 | 10280 | 10634 | 9924,0 | 10461 | +2,26 % | 3 | 6 320 | 360 328 916 | 35 571 | 455 217 000 | 43 354 |
MTSI-12.24 | 20.12.2024 | 20879 | 20 842 | 20926 | 21131 | 20765 | 20896 | +0,38 % | 2 | 99 | 3 027 451 | 145 | 37 057 076 | 1 778 |
MTSI-3.25 | 21.03.2025 | 21697 | 21 685 | 21700 | 21700 | 21685 | 21685 | -1,57 % | 1 | 2 | 108 485 | 5 | 2 255 240 | 104 |
MTSI-9.24 | 20.09.2024 | 19938 | 19 901 | 19960 | 20174 | 19790 | 19940 | -0,13 % | 1 | 724 | 30 065 888 | 1 508 | 771 283 156 | 38 756 |
MVID-12.24 | 20.12.2024 | 917 | 887 | 1026,0 | 1029,0 | 881,00 | 899,00 | -12,29 % | 1 | 523 | 5 561 694 | 6 066 | 17 516 476 | 19 748 |
MVID-3.25 | 21.03.2025 | 927 | 957 | 1125,0 | 1136,0 | 849,00 | 928,00 | -16,55 % | 3 | 241 | 2 317 136 | 2 499 | 3 916 044 | 4 092 |
MVID-6.25 | 20.06.2025 | 1022 | 1 040 | 1018,0 | 1165,0 | 955,00 | 1040,0 | -10,81 % | 20 | 80 | 642 545 | 629 | 856 960 | 824 |
MVID-9.24 | 20.09.2024 | 928 | 896 | 1027,0 | 1039,0 | 880,00 | 899,00 | -12,55 % | 16 | 6 201 | 107 549 704 | 115 881 | 85 593 088 | 95 528 |
MXI-12.24 | 19.12.2024 | 2847,95 | 2 857,9 | 2843,6 | 2867,9 | 2824,1 | 2857,0 | +0,43 % | 1 | 1 712 | 88 569 358,5 | 3 110 | 585 012 130 | 20 470 |
MXI-12.25 | 18.12.2025 | 3281,85 | 3 285,3 | 3283,7 | 3283,7 | 3280,0 | 3280,0 | -0,28 % | 1 | 2 | 65 637 | 2 | 3 679 536 | 112 |
MXI-12.26 | 17.12.2026 | - | 3 382,7 | - | - | - | - | - | - | - | - | - | 676 540 | 20 |
MXI-12.27 | 16.12.2027 | 3860,65 | 3 805,9 | 3860,7 | 3860,7 | 3860,7 | 3860,7 | - | 1 | 1 | 38 606,5 | 1 | 2 055 186 | 54 |
MXI-3.25 | 20.03.2025 | 2971,89 | 2 963,6 | 2971,3 | 3000,1 | 2946,9 | 2963,6 | -1,03 % | 1 | 18 | 534 939,5 | 18 | 31 473 432 | 1 062 |
MXI-3.26 | 19.03.2026 | 3341,03 | 3 333,2 | 3340,7 | 3353,5 | 3332,0 | 3332,0 | -3,92 % | 1 | 4 | 133 641 | 4 | 3 133 208 | 94 |
MXI-3.27 | 18.03.2027 | - | 3 420 | - | - | - | - | - | - | - | - | - | 410 400 | 12 |
MXI-6.25 | 19.06.2025 | 3073,13 | 3 038,95 | 3043,2 | 3090,5 | 3043,2 | 3090,5 | 0 % | 1 | 7 | 215 119 | 7 | 7 840 491 | 258 |
MXI-6.26 | 18.06.2026 | - | 3 346,7 | - | - | - | - | - | - | - | - | - | 3 748 304 | 112 |
MXI-6.27 | 17.06.2027 | - | 3 492,55 | - | - | - | - | - | - | - | - | - | 279 404 | 8 |
MXI-9.24 | 19.09.2024 | 2740,98 | 2 762,9 | 2736,7 | 2767,5 | 2717,4 | 2763,3 | +0,96 % | 1 | 51 457 | 4 995 732 033 | 182 261 | 3 065 769 098 | 110 962 |
MXI-9.25 | 18.09.2025 | 3165,13 | 3 177 | 3150,6 | 3177,0 | 3150,6 | 3177,0 | +1,65 % | 1 | 3 | 94 954 | 3 | 10 166 400 | 320 |
MXI-9.26 | 17.09.2026 | - | 3 437,55 | - | - | - | - | - | - | - | - | - | 2 887 542 | 84 |
NASD-12.24 | 20.12.2024 | 19880 | 20 027 | 19886 | 20063 | 19732 | 20003 | +0,55 % | 1 | 2 865 | 263 893 181,08 | 14 515 | 2 954 503 953,9 | 161 310 |
NASD-3.25 | 21.03.2025 | 20005 | 20 147 | 19977 | 20160 | 19888 | 20147 | +0,74 % | 1 | 149 | 4 866 663,72 | 266 | 164 944 538,88 | 8 952 |
NASD-6.25 | 20.06.2025 | 20254 | 20 420 | 20201 | 20430 | 20069 | 20420 | -0,2 % | 2 | 43 | 1 815 291,19 | 98 | 33 503 147,34 | 1 794 |
NASD-9.24 | 20.09.2024 | 19446 | 19 588 | 19405 | 19649 | 19266 | 19586 | +0,98 % | 3 | 14 275 | 3 069 011 604,34 | 172 572 | 9 509 865 863,76 | 530 856 |
NG-10.24 | 29.10.2024 | 2,53 | 2,524 | 2,5510 | 2,5830 | 2,4850 | 2,5290 | -0,71 % | 2 | 16 521 | 1 891 653 482,78 | 81 717 | 896 689 598,74 | 38 846 |
NG-11.24 | 26.11.2024 | 3,05 | 3,037 | 3,0570 | 3,0980 | 3,0080 | 3,0370 | -0,52 % | 1 | 1 178 | 78 933 028,23 | 2 828 | 600 491 608,4 | 21 620 |
NG-12.24 | 27.12.2024 | 3,32 | 3,32 | 3,3480 | 3,3700 | 3,2900 | 3,3200 | -0,36 % | 1 | 288 | 13 746 131,73 | 453 | 163 656 516,1 | 5 390 |
NG-9.24 | 26.09.2024 | 2,11 | 2,104 | 2,1200 | 2,1630 | 2,0590 | 2,1090 | -0,42 % | 1 | 200 496 | 65 205 250 495,08 | 3 375 254 | 24 850 966 814,1 | 1 291 490 |
NIKK-12.24 | 20.12.2024 | 37608 | 37 864 | 37517 | 37999 | 36929 | 37824 | +0,49 % | 2 | 75 | 671 538,95 | 282 | 10 477 293,5 | 4 370 |
NIKK-3.25 | 21.03.2025 | 36778 | 37 785 | 36778 | 36778 | 36778 | 36778 | -1,08 % | 1 | 1 | 2 328,78 | 1 | 990 515,7 | 414 |
NIKK-6.25 | 20.06.2025 | - | 39 419 | - | - | - | - | - | - | - | - | - | 499 202 | 200 |
NIKK-9.24 | 20.09.2024 | 39375 | 39 644 | 39110 | 39700 | 38780 | 39644 | +1,35 % | 1 | 289 | 4 388 021,68 | 1 760 | 87 487 581,52 | 34 852 |
NLMK-12.24 | 20.12.2024 | 14175 | 14 210 | 14184 | 14300 | 14030 | 14210 | -0,71 % | 4 | 62 | 1 233 222 | 87 | 69 401 640 | 4 884 |
NLMK-3.25 | 21.03.2025 | 14436 | 14 486 | 14520 | 14710 | 14205 | 14543 | -0,38 % | 1 | 61 | 1 227 022 | 85 | 5 243 932 | 362 |
NLMK-9.24 | 20.09.2024 | 14123 | 14 227 | 14220 | 14325 | 13912 | 14220 | -0,03 % | 1 | 1 753 | 75 405 119 | 5 339 | 373 231 118 | 26 234 |
NOTK-12.24 | 20.12.2024 | 101009 | 101 962 | 99999 | 103000 | 99700 | 101770 | +2,08 % | 1 | 339 | 38 989 458 | 386 | 205 351 468 | 2 014 |
NOTK-9.24 | 20.09.2024 | 99967 | 100 562 | 98498 | 101432 | 98127 | 100533 | +2,67 % | 1 | 2 263 | 317 695 991 | 3 178 | 1 455 534 388 | 14 474 |
Nl-10.24 | 15.10.2024 | - | 16 385 | - | - | - | - | - | - | - | - | - | - | - |
Nl-11.24 | 19.11.2024 | - | 16 450 | - | - | - | - | - | - | - | - | - | - | - |
Nl-9.24 | 17.09.2024 | - | 16 335 | - | - | - | - | - | - | - | - | - | - | - |
OGI-12.24 | 19.12.2024 | - | 7 583 | - | - | - | - | - | - | - | - | - | 272 988 | 36 |
OGI-9.24 | 19.09.2024 | 7476 | 7 443 | 7452,0 | 7499,0 | 7452,0 | 7499,0 | -0,13 % | 1 | 2 | 14 951 | 2 | 1 935 180 | 260 |
PHOR-12.24 | 20.12.2024 | 5149 | 5 152 | 5148,0 | 5176,0 | 5109,0 | 5176,0 | +0,98 % | 2 | 47 | 906 308 | 176 | 5 862 976 | 1 138 |
PHOR-9.24 | 20.09.2024 | 5095 | 5 109 | 5081,0 | 5146,0 | 5070,0 | 5119,0 | +0,77 % | 2 | 650 | 11 729 735 | 2 302 | 258 362 130 | 50 570 |
PIKK-12.24 | 20.12.2024 | 7222 | 7 155 | 7453,0 | 7508,0 | 7023,0 | 7156,0 | -4,37 % | 1 | 308 | 6 788 744 | 940 | 62 634 870 | 8 754 |
PIKK-9.24 | 20.09.2024 | 7070 | 7 051 | 7321,0 | 7397,0 | 6515,0 | 7085,0 | -3,32 % | 1 | 1 583 | 53 133 452 | 7 515 | 124 957 822 | 17 722 |
PLD-12.24 | 20.12.2024 | 1008,89 | 1 023 | 993,06 | 1025,0 | 990,33 | 1025,0 | +2,66 % | 1 | 137 | 16 792 812,67 | 182 | 237 264 279,92 | 2 536 |
PLD-3.25 | 21.03.2025 | 1043,04 | 1 049,34 | 1036,7 | 1049,3 | 1036,7 | 1049,3 | +0,85 % | 1 | 2 | 190 781,53 | 2 | 11 324 152,02 | 118 |
PLD-9.24 | 20.09.2024 | 978,68 | 989,4 | 966,92 | 993,98 | 960,00 | 989,28 | +2,09 % | 1 | 1 282 | 184 739 005,75 | 2 064 | 1 841 743 495,32 | 20 354 |
PLT-12.24 | 20.12.2024 | 996,7 | 998 | 991,70 | 1003,0 | 989,40 | 998,00 | +0,38 % | 1 | 77 | 8 750 376,97 | 96 | 106 788 111,3 | 1 170 |
PLT-3.25 | 21.03.2025 | 1032,5 | 1 035 | 1030,0 | 1035,0 | 1030,0 | 1035,0 | - | 1 | 3 | 283 281,24 | 3 | 1 135 868,64 | 12 |
PLT-9.24 | 20.09.2024 | 956 | 959,5 | 955,20 | 964,70 | 949,40 | 959,20 | +0,32 % | 1 | 1 024 | 288 709 505,73 | 3 302 | 3 395 959 056 | 38 700 |
PLZL-12.24 | 20.12.2024 | 130112 | 129 140 | 131755 | 132100 | 127742 | 129140 | -1,74 % | 1 | 67 | 9 237 918 | 71 | 55 788 480 | 432 |
PLZL-9.24 | 20.09.2024 | 126288 | 124 639 | 127255 | 128416 | 124001 | 124612 | -1,49 % | 1 | 769 | 145 483 204 | 1 152 | 1 273 312 024 | 10 216 |
POLY-9.24 | 20.09.2024 | 2362 | 2 389 | 2310,0 | 2400,0 | 2310,0 | 2389,0 | +3,38 % | 4 | 514 | 3 214 124 | 1 361 | 55 802 262 | 23 358 |
POSI-12.24 | 20.12.2024 | 2780 | 2 771 | 2789,0 | 2799,0 | 2765,0 | 2777,0 | -0,4 % | 1 | 134 | 923 183 | 332 | 46 436 418 | 16 758 |
POSI-9.24 | 20.09.2024 | 2654 | 2 644 | 2665,0 | 2674,0 | 2638,0 | 2652,0 | -0,3 % | 1 | 626 | 4 882 833 | 1 840 | 125 785 656 | 47 574 |
R2000-12.24 | 20.12.2024 | 220,3 | 219,7 | 220,60 | 220,70 | 219,70 | 219,70 | -0,59 % | 1 | 4 | 80 571,68 | 4 | 2 893 337,28 | 144 |
R2000-3.25 | 21.03.2025 | - | 228,9 | - | - | - | - | - | - | - | - | - | 1 465 380 | 70 |
R2000-6.25 | 20.06.2025 | - | 231 | - | - | - | - | - | - | - | - | - | 126 756,36 | 6 |
R2000-9.24 | 20.09.2024 | 220 | 221,5 | 219,70 | 221,70 | 218,20 | 221,10 | +0,82 % | 1 | 57 | 17 725 432,42 | 881 | 97 680 411,28 | 4 822 |
RGBI-12.24 | 02.12.2024 | 10523 | 10 527 | 10535 | 10552 | 10500 | 10527 | -0,03 % | 1 | 413 | 48 870 102 | 4 644 | 570 921 318 | 54 234 |
RGBI-3.25 | 03.03.2025 | 10810 | 10 855 | 10804 | 10855 | 10804 | 10855 | - | 5 | 5 | 486 435 | 45 | 1 107 210 | 102 |
RGBI-9.24 | 02.09.2024 | 10364 | 10 366 | 10349 | 10396 | 10340 | 10366 | +0,18 % | 981 | 513 | 65 976 455 | 6 366 | 733 664 016 | 70 776 |
RNFT-12.24 | 20.12.2024 | 1671 | 1 695 | 1685,0 | 1725,0 | 1608,0 | 1723,0 | +5,9 % | 2 | 36 | 377 675 | 226 | 6 539 310 | 3 858 |
RNFT-9.24 | 20.09.2024 | 1640 | 1 649 | 1658,0 | 1680,0 | 1607,0 | 1661,0 | +0,12 % | 8 | 590 | 20 361 244 | 12 412 | 47 943 026 | 29 074 |
ROSN-12.24 | 20.12.2024 | 50706 | 51 078 | 50608 | 51128 | 50324 | 50989 | +0,84 % | 1 | 144 | 7 655 851 | 151 | 123 710 916 | 2 422 |
ROSN-12.25 | 19.12.2025 | - | 55 025 | - | - | - | - | - | - | - | - | - | 1 100 500 | 20 |
ROSN-3.25 | 21.03.2025 | 50604 | 50 200 | 52518 | 52518 | 49627 | 50200 | -2,42 % | 1 | 30 | 2 024 140 | 40 | 7 831 200 | 156 |
ROSN-3.26 | 20.03.2026 | - | 56 324 | - | - | - | - | - | - | - | - | - | 2 816 200 | 50 |
ROSN-6.25 | 20.06.2025 | 53489 | 53 551 | 54123 | 54123 | 53041 | 53551 | -0,85 % | 1 | 6 | 427 911 | 8 | 856 816 | 16 |
ROSN-6.26 | 19.06.2026 | - | 58 365 | - | - | - | - | - | - | - | - | - | 3 618 630 | 62 |
ROSN-9.24 | 20.09.2024 | 48306 | 48 750 | 48267 | 48900 | 47902 | 48475 | +0,54 % | 6 | 2 123 | 280 562 397 | 5 808 | 2 498 925 000 | 51 260 |
ROSN-9.25 | 19.09.2025 | - | 53 689 | - | - | - | - | - | - | - | - | - | 1 181 158 | 22 |
RTKM-12.24 | 20.12.2024 | 7762 | 7 757 | 7752,0 | 7900,0 | 7664,0 | 7757,0 | +0,25 % | 1 | 48 | 620 942 | 80 | 55 710 774 | 7 182 |
RTKM-9.24 | 20.09.2024 | 7952 | 7 965 | 7967,0 | 8172,0 | 7870,0 | 7995,0 | +0,62 % | 2 | 827 | 26 281 132 | 3 305 | 1 162 523 610 | 145 954 |
RTS-12.24 | 19.12.2024 | 99176 | 99 550 | 99730 | 100160 | 98310 | 99540 | -0,15 % | 2 | 575 | 126 617 564,01 | 698 | 1 083 417 114,5 | 5 950 |
RTS-12.25 | 18.12.2025 | - | 102 290 | - | - | - | - | - | - | - | - | - | 748 394,56 | 4 |
RTS-3.25 | 20.03.2025 | 100390 | 99 880 | 101580 | 101580 | 99200 | 99200 | -0,05 % | 1 | 2 | 367 246,7 | 2 | 35 807 339,96 | 196 |
RTS-3.26 | 19.03.2026 | - | 100 810 | - | - | - | - | - | - | - | - | - | 1 106 349,42 | 6 |
RTS-6.25 | 19.06.2025 | 103000 | 100 310 | 103000 | 103000 | 103000 | 103000 | -1 % | 1 | 1 | 188 397,3 | 1 | 22 017 242,4 | 120 |
RTS-6.26 | 18.06.2026 | - | 96 890 | - | - | - | - | - | - | - | - | - | - | - |
RTS-9.24 | 19.09.2024 | 96235 | 96 890 | 96650 | 97250 | 95320 | 96900 | +0,21 % | 3 | 56 889 | 22 287 321 547,63 | 126 613 | 17 538 194 083 | 98 962 |
RTS-9.25 | 18.09.2025 | - | 103 240 | - | - | - | - | - | - | - | - | - | 1 510 690,24 | 8 |
RTSM-12.24 | 19.12.2024 | 992,9 | 998 | 1001,0 | 1002,5 | 984,00 | 998,00 | -0,2 % | 2 | 234 | 6 646 770,28 | 366 | 20 956 028,24 | 1 148 |
RTSM-3.25 | 20.03.2025 | 1027,4 | 1 007 | 1027,5 | 1031,5 | 1026,0 | 1031,5 | - | 1 | 7 | 169 136,5 | 9 | 1 215 654 | 66 |
RTSM-6.25 | 19.06.2025 | - | 1 029 | - | - | - | - | - | - | - | - | - | 188 214 | 10 |
RTSM-9.24 | 19.09.2024 | 963,4 | 968,5 | 967,00 | 972,50 | 953,00 | 968,50 | +0,16 % | 1 | 3 335 | 211 695 344,86 | 12 013 | 315 039 825,36 | 17 784 |
RUAL-12.24 | 20.12.2024 | 3309 | 3 353 | 3380,0 | 3450,0 | 3219,0 | 3353,0 | -1,27 % | 6 | 153 | 2 221 529 | 671 | 13 432 118 | 4 006 |
RUAL-9.24 | 20.09.2024 | 3307 | 3 269 | 3297,0 | 3409,0 | 3206,0 | 3285,0 | -0,36 % | 1 | 1 360 | 36 797 459 | 11 128 | 151 152 022 | 46 238 |
RUON-1.25 | 31.01.2025 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-10.24 | 31.10.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-11.24 | 29.11.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-12.24 | 30.12.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-2.25 | 28.02.2025 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-3.25 | 31.03.2025 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-4.25 | 30.04.2025 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-5.25 | 30.05.2025 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-6.25 | 30.06.2025 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-7.25 | 31.07.2025 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-8.24 | 30.08.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-9.24 | 30.09.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RVI-10.24 | 17.10.2024 | 33,74 | 33,95 | 33,950 | 34,400 | 33,200 | 33,600 | -3,45 % | 1 | 13 | 123 418,25 | 20 | 1 713 899,28 | 276 |
RVI-9.24 | 19.09.2024 | 33,77 | 34,05 | 33,850 | 34,250 | 33,200 | 34,050 | -0,15 % | 1 | 31 | 296 450,77 | 48 | 9 454 210,26 | 1 518 |
SBPR-12.24 | 20.12.2024 | 27634 | 27 540 | 27694 | 27903 | 27412 | 27553 | -0,27 % | 1 | 285 | 11 606 450 | 420 | 49 186 440 | 1 786 |
SBPR-9.24 | 20.09.2024 | 26390 | 26 279 | 26377 | 26680 | 26153 | 26267 | -0,5 % | 1 | 2 900 | 241 254 610 | 9 142 | 1 173 199 676 | 44 644 |
SBRF-12.24 | 20.12.2024 | 27721 | 27 571 | 27744 | 28000 | 27427 | 27572 | -0,58 % | 7 | 2 581 | 127 679 906 | 4 606 | 1 630 328 372 | 59 132 |
SBRF-3.25 | 21.03.2025 | 29288 | 29 017 | 29323 | 29679 | 29000 | 29000 | -0,68 % | 2 | 72 | 5 389 078 | 184 | 213 971 358 | 7 374 |
SBRF-6.25 | 20.06.2025 | 29645 | 29 468 | 29900 | 29900 | 29467 | 29468 | -0,95 % | 1 | 6 | 296 447 | 10 | 12 435 496 | 422 |
SBRF-9.24 | 20.09.2024 | 26443 | 26 299 | 26460 | 26739 | 26156 | 26291 | -0,7 % | 1 | 50 623 | 5 577 201 250 | 210 917 | 33 737 461 758 | 1 282 842 |
SGZH-12.24 | 20.12.2024 | 1074 | 1 022 | 1188,0 | 1188,0 | 996,00 | 1020,0 | -13,78 % | 1 | 2 728 | 58 366 182 | 54 364 | 85 770 328 | 83 924 |
SGZH-3.25 | 21.03.2025 | 1034 | 1 042 | 1137,0 | 1160,0 | 969,00 | 1015,0 | -10,81 % | 10 | 751 | 6 506 137 | 6 293 | 17 374 308 | 16 674 |
SGZH-6.25 | 20.06.2025 | 1079 | 1 038 | 1159,0 | 1185,0 | 952,00 | 1043,0 | -11,98 % | 1 | 681 | 4 606 340 | 4 271 | 3 051 720 | 2 940 |
SGZH-9.24 | 20.09.2024 | 1117 | 1 067 | 1244,0 | 1262,0 | 1020,0 | 1069,0 | -14,48 % | 1 | 13 017 | 474 307 108 | 424 464 | 464 520 584 | 435 352 |
SIBN-12.24 | 20.12.2024 | 6661 | 6 620 | 6702,0 | 6729,0 | 6578,0 | 6620,0 | -1,74 % | 1 | 117 | 3 358 360 | 504 | 33 682 560 | 5 088 |
SIBN-9.24 | 20.09.2024 | 6759 | 6 720 | 6807,0 | 6839,0 | 6676,0 | 6706,0 | -1,72 % | 1 | 949 | 31 526 344 | 4 664 | 192 837 120 | 28 696 |
SILV-12.24 | 20.12.2024 | 30,66 | 30,78 | 30,620 | 30,880 | 30,400 | 30,750 | +0,42 % | 1 | 3 485 | 333 759 458,73 | 11 902 | 1 782 332 103,64 | 63 316 |
SILV-3.25 | 21.03.2025 | 31,56 | 31,67 | 31,610 | 31,710 | 31,380 | 31,670 | +0,28 % | 2 | 58 | 2 741 997,86 | 95 | 96 796 819,08 | 3 342 |
SILV-6.25 | 20.06.2025 | 32,71 | 32,63 | 32,710 | 32,710 | 32,710 | 32,710 | +2,22 % | 1 | 1 | 29 914,87 | 1 | 18 740 587,6 | 628 |
SILV-9.24 | 20.09.2024 | 29,77 | 29,86 | 29,740 | 30,040 | 29,490 | 29,870 | +0,4 % | 5 | 20 273 | 4 665 460 766,87 | 171 361 | 13 678 886 793,6 | 500 904 |
SMLT-12.24 | 20.12.2024 | 2107 | 2 095 | 2166,0 | 2276,0 | 2001,0 | 2110,0 | -2,81 % | 33 | 950 | 12 471 171 | 5 918 | 44 623 500 | 21 300 |
SMLT-9.24 | 20.09.2024 | 2043 | 2 030 | 2092,0 | 2192,0 | 1978,0 | 2045,0 | -2,85 % | 2 | 3 577 | 70 943 934 | 34 729 | 154 880 880 | 76 296 |
SNGP-12.24 | 20.12.2024 | 51163 | 51 013 | 51319 | 51683 | 50900 | 51291 | -0,2 % | 2 | 57 | 3 991 018 | 78 | 29 893 618 | 586 |
SNGP-9.24 | 20.09.2024 | 49413 | 49 228 | 49450 | 49992 | 49001 | 49523 | +0,09 % | 1 | 901 | 81 334 339 | 1 646 | 3 213 702 296 | 65 282 |
SNGR-12.24 | 20.12.2024 | 25591 | 25 700 | 25848 | 25886 | 25297 | 25700 | -0,67 % | 1 | 253 | 9 392 206 | 367 | 81 623 200 | 3 176 |
SNGR-9.24 | 20.09.2024 | 24352 | 24 531 | 24625 | 24700 | 24038 | 24425 | -0,88 % | 2 | 1 656 | 91 271 243 | 3 748 | 767 967 486 | 31 306 |
SOFL-12.24 | 20.12.2024 | 1493 | 1 474 | 1497,0 | 1525,0 | 1461,0 | 1461,0 | -1,95 % | 4 | 37 | 137 375 | 92 | 2 125 508 | 1 442 |
SOFL-9.24 | 20.09.2024 | 1515 | 1 502 | 1503,0 | 1544,0 | 1486,0 | 1499,0 | -0,27 % | 10 | 120 | 1 071 157 | 707 | 17 294 028 | 11 514 |
SPBE-12.24 | 20.12.2024 | 1289 | 1 198 | 1448,0 | 1448,0 | 1010,0 | 1447,0 | - | 20 | 6 | 70 869 | 55 | 71 880 | 60 |
SPBE-9.24 | 20.09.2024 | 1167 | 1 158 | 1167,0 | 1167,0 | 1167,0 | 1167,0 | +8,76 % | 2 | 2 | 5 835 | 5 | 2 950 584 | 2 548 |
SPYF-12.24 | 20.12.2024 | 571,57 | 574,44 | 571,74 | 576,00 | 566,02 | 574,50 | +0,42 % | 1 | 3 912 | 767 839 680,3 | 14 689 | 5 189 132 587,34 | 98 774 |
SPYF-3.25 | 21.03.2025 | 575,05 | 577,17 | 575,75 | 577,60 | 572,00 | 577,17 | +0,15 % | 1 | 119 | 8 467 158,18 | 161 | 290 740 220,64 | 5 508 |
SPYF-6.25 | 20.06.2025 | 578,46 | 578,59 | 576,73 | 582,89 | 572,93 | 578,59 | +0,04 % | 1 | 49 | 4 179 316,1 | 79 | 73 340 120,7 | 1 386 |
SPYF-9.24 | 20.09.2024 | 559,67 | 562,36 | 559,71 | 563,66 | 555,30 | 562,47 | +0,57 % | 1 | 14 920 | 3 925 340 938,85 | 76 690 | 23 739 658 779,18 | 461 586 |
STOX-12.24 | 20.12.2024 | 4996,1 | 4 996,6 | 4995,6 | 4996,6 | 4995,6 | 4996,6 | +2,63 % | 4 | 4 | 50 845,3 | 10 | 1 372 960,8 | 270 |
STOX-3.25 | 21.03.2025 | - | 5 136,9 | - | - | - | - | - | - | - | - | - | 1 097 842,2 | 210 |
STOX-6.25 | 20.06.2025 | - | 5 239,9 | - | - | - | - | - | - | - | - | - | 554 595,6 | 104 |
STOX-9.24 | 20.09.2024 | 5012,1 | 5 046,1 | 4989,6 | 5035,0 | 4989,6 | 5035,0 | +0,62 % | 1 | 19 | 555 990,2 | 109 | 13 228 841,92 | 2 576 |
SUGAR-1.25 | 15.01.2025 | - | 69 700 | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-10.24 | 15.10.2024 | 55922 | 54 300 | 56650 | 57490 | 53730 | 54150 | -2,66 % | 2 | 48 | 402 641 | 72 | 3 681 540 | 678 |
SUGAR-11.24 | 15.11.2024 | 55870 | 55 870 | 55870 | 55870 | 55870 | 55870 | - | 1 | 1 | 5 587 | 1 | 446 960 | 80 |
SUGAR-12.24 | 13.12.2024 | - | 63 600 | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-2.25 | 14.02.2025 | - | 44 580 | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-3.25 | 14.03.2025 | - | 50 950 | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-4.25 | 15.04.2025 | - | 40 990 | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-5.25 | 15.05.2025 | - | 47 740 | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-6.25 | 13.06.2025 | - | 47 380 | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-7.25 | 15.07.2025 | - | 47 230 | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-9.24 | 13.09.2024 | 55395 | 56 880 | 56970 | 56990 | 54990 | 56950 | -0,07 % | 1 | 16 | 121 869 | 22 | 1 808 784 | 318 |
SUGR-10.24 | 01.10.2024 | 39,3 | 39,16 | 39,540 | 39,940 | 38,500 | 39,030 | +0,13 % | 1 | 12 | 478 820,48 | 12 | 11 219 809,92 | 282 |
SUGR-3.25 | 03.03.2025 | 39,35 | 39,29 | 39,090 | 40,770 | 37,430 | 39,020 | +1,06 % | 1 | 31 | 1 398 463,04 | 35 | 6 147 470,56 | 154 |
SVCB-12.24 | 20.12.2024 | 1404 | 1 405 | 1426,0 | 1433,0 | 1392,0 | 1409,0 | -2,02 % | 1 | 41 | 140 407 | 100 | 2 441 890 | 1 738 |
SVCB-9.24 | 20.09.2024 | 1363 | 1 350 | 1374,0 | 1408,0 | 1340,0 | 1380,0 | -0,93 % | 1 | 234 | 8 979 339 | 6 590 | 47 776 500 | 35 390 |
Si-12.24 | 19.12.2024 | 90187 | 90 380 | 89622 | 90500 | 89622 | 90379 | +0,82 % | 1 | 12 358 | 5 269 606 512 | 58 463 | 182 225 421 320 | 2 016 214 |
Si-12.25 | 18.12.2025 | 97500 | 97 500 | 97500 | 97500 | 97500 | 97500 | - | 1 | 1 | 97 500 | 1 | 24 375 000 | 250 |
Si-3.25 | 20.03.2025 | 91072 | 91 235 | 90699 | 91250 | 90400 | 91235 | +0,7 % | 1 | 2 598 | 444 519 729 | 4 881 | 13 461 541 780 | 147 548 |
Si-3.26 | 19.03.2026 | 100386 | 100 522 | 100000 | 100587 | 100000 | 100522 | +1,04 % | 1 | 5 | 501 928 | 5 | 8 242 804 | 82 |
Si-6.25 | 19.06.2025 | 92497 | 92 864 | 92180 | 92864 | 92180 | 92864 | +0,39 % | 1 | 77 | 18 129 333 | 196 | 168 826 752 | 1 818 |
Si-6.26 | 18.06.2026 | - | 101 787 | - | - | - | - | - | - | - | - | - | 4 275 054 | 42 |
Si-9.24 | 19.09.2024 | 89792 | 90 009 | 89295 | 90125 | 89250 | 89994 | +0,79 % | 30 | 126 684 | 58 722 675 657 | 654 020 | 334 583 254 980 | 3 717 220 |
Si-9.25 | 18.09.2025 | 95784 | 95 600 | 96150 | 96150 | 95600 | 95600 | - | 1 | 3 | 287 351 | 3 | 66 346 400 | 694 |
TATN-12.24 | 20.12.2024 | 60324 | 59 865 | 60659 | 60794 | 59870 | 59870 | -0,73 % | 1 | 12 | 904 858 | 15 | 103 686 180 | 1 732 |
TATN-3.25 | 21.03.2025 | - | 61 000 | - | - | - | - | - | - | - | - | - | 1 586 000 | 26 |
TATN-9.24 | 20.09.2024 | 61015 | 60 450 | 60859 | 61595 | 60425 | 60533 | -0,69 % | 2 | 755 | 85 360 349 | 1 399 | 1 777 713 600 | 29 408 |
TATP-12.24 | 20.12.2024 | 6040 | 6 024 | 6077,0 | 6093,0 | 6028,0 | 6028,0 | -0,97 % | 1 | 10 | 205 352 | 34 | 3 987 888 | 662 |
TATP-9.24 | 20.09.2024 | 6082 | 6 038 | 6071,0 | 6196,0 | 6038,0 | 6038,0 | -0,54 % | 7 | 129 | 2 821 898 | 464 | 32 955 404 | 5 458 |
TCSI-12.24 | 20.12.2024 | 26349 | 26 239 | 26442 | 26484 | 26300 | 26300 | -0,12 % | 3 | 20 | 1 080 299 | 41 | 65 125 198 | 2 482 |
TCSI-9.24 | 20.09.2024 | 25301 | 25 147 | 25436 | 25575 | 25051 | 25133 | -1,26 % | 1 | 7 336 | 355 348 652 | 14 048 | 3 209 260 140 | 127 620 |
TRNF-12.24 | 20.12.2024 | 1353 | 1 354 | 1363,0 | 1374,0 | 1336,0 | 1357,0 | -0,29 % | 3 | 181 | 1 446 227 | 1 069 | 21 932 092 | 16 198 |
TRNF-9.24 | 20.09.2024 | 1294 | 1 294 | 1298,0 | 1314,0 | 1275,0 | 1299,0 | +0,08 % | 14 | 1 602 | 18 055 141 | 13 951 | 888 817 544 | 686 876 |
TRY-12.24 | 19.12.2024 | 2,47 | 2,472 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | -1,12 % | 1 | 2 | 4 944 | 2 | 7 079 808 | 2 864 |
TRY-3.25 | 20.03.2025 | 2,54 | 2,532 | 2,5370 | 2,5370 | 2,5320 | 2,5320 | +2,72 % | 1 | 2 | 5 069 | 2 | 3 392 880 | 1 340 |
TRY-6.25 | 19.06.2025 | 2,45 | 2,386 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | - | 1 | 2 | 4 892 | 2 | 85 896 | 36 |
TRY-9.24 | 19.09.2024 | 2,64 | 2,641 | 2,6240 | 2,6500 | 2,6240 | 2,6400 | -0,42 % | 497 | 12 | 1 439 043 | 545 | 26 330 770 | 9 970 |
UCAD-12.24 | 19.12.2024 | - | 1,3462 | - | - | - | - | - | - | - | - | - | - | - |
UCAD-9.24 | 19.09.2024 | - | 1,3459 | - | - | - | - | - | - | - | - | - | 182 746,58 | 2 |
UCHF-12.24 | 19.12.2024 | 0,85 | 0,8426 | 0,85000 | 0,85000 | 0,85000 | 0,85000 | - | 1 | 1 | 92 039,53 | 1 | 1 277 335,36 | 14 |
UCHF-9.24 | 19.09.2024 | 0,84 | 0,846 | 0,83980 | 0,84600 | 0,83980 | 0,84600 | +0,61 % | 1 | 7 | 1 003 252,52 | 11 | 31 329 388,8 | 342 |
UCNY-12.24 | 19.12.2024 | 7,38 | 7,377 | 7,3770 | 7,3770 | 7,3770 | 7,3770 | - | 1 | 10 | 878 519,6 | 10 | 53 238 287,76 | 606 |
UCNY-3.25 | 20.03.2025 | - | 7,125 | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.25 | 19.06.2025 | - | 6,554 | - | - | - | - | - | - | - | - | - | - | - |
UCNY-9.24 | 19.09.2024 | 7,47 | 7,488 | 7,4620 | 7,4990 | 7,4280 | 7,4800 | +0,27 % | 4 | 2 407 | 1 020 018 046,95 | 11 471 | 24 490 525 069,92 | 274 638 |
UJPY-12.24 | 19.12.2024 | 144,72 | 144,5 | 144,38 | 147,77 | 144,38 | 144,50 | - | 1 | 8 | 1 374 565,92 | 15 | 6 038 924,1 | 66 |
UJPY-9.24 | 19.09.2024 | 145,48 | 146,01 | 145,05 | 146,02 | 144,94 | 146,01 | +0,77 % | 6 | 20 | 2 671 430,67 | 29 | 34 023 436,32 | 368 |
UKZT-12.24 | 19.12.2024 | - | 500,9 | - | - | - | - | - | - | - | - | - | - | - |
UKZT-9.24 | 19.09.2024 | - | 490 | - | - | - | - | - | - | - | - | - | - | - |
USDRUBF | 01.01.2100 | 90,89 | 91,45 | 90,520 | 91,200 | 90,450 | 91,190 | +0,72 % | 10 | 6 434 | 4 299 904 860 | 47 315 | 32 733 430 100 | 357 938 |
UTRY-12.24 | 19.12.2024 | - | 37,3255 | - | - | - | - | - | - | - | - | - | - | - |
UTRY-9.24 | 19.09.2024 | - | 35,6239 | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | 3744 | 3 741 | 3723,0 | 3825,0 | 3682,0 | 3760,0 | -0,37 % | 3 | 366 | 4 398 799 | 1 175 | 41 555 028 | 11 108 |
VKCO-3.25 | 21.03.2025 | 4013 | 3 993 | 4012,0 | 4122,0 | 3891,0 | 3993,0 | -2,25 % | 1 | 42 | 593 890 | 148 | 2 835 030 | 710 |
VKCO-6.25 | 20.06.2025 | 4212 | 4 227 | 4206,0 | 4327,0 | 4158,0 | 4227,0 | +0,79 % | 1 | 6 | 25 274 | 6 | 887 670 | 210 |
VKCO-9.24 | 20.09.2024 | 3632 | 3 652 | 3631,0 | 3711,0 | 3579,0 | 3648,0 | -0,16 % | 6 | 2 684 | 84 105 757 | 23 158 | 314 276 512 | 86 056 |
VTBR-12.24 | 20.12.2024 | 10250 | 10 205 | 10302 | 10400 | 10150 | 10214 | -0,62 % | 1 | 4 326 | 309 807 333 | 30 224 | 2 142 682 620 | 209 964 |
VTBR-3.25 | 21.03.2025 | 10624 | 10 598 | 10699 | 10777 | 10516 | 10580 | -1,11 % | 1 | 152 | 3 973 287 | 374 | 22 425 368 | 2 116 |
WHEAT-1.25 | 31.01.2025 | 17430 | 17 430 | 17430 | 17430 | 17430 | 17430 | +0,69 % | 1 | 1 | 17 430 | 1 | 5 751 900 | 330 |
WHEAT-10.24 | 31.10.2024 | 16594 | 16 500 | 16790 | 16800 | 16500 | 16510 | -1,73 % | 1 | 89 | 2 870 590 | 173 | 31 548 000 | 1 912 |
WHEAT-11.24 | 29.11.2024 | 17022 | 16 890 | 17190 | 17190 | 16850 | 16870 | - | 3 | 13 | 374 490 | 22 | 8 580 120 | 508 |
WHEAT-12.24 | 30.12.2024 | 17207 | 17 190 | 17250 | 17250 | 17190 | 17190 | -0,17 % | 1 | 5 | 103 240 | 6 | 32 042 160 | 1 864 |
WHEAT-2.25 | 28.02.2025 | - | 17 610 | - | - | - | - | - | - | - | - | - | 2 007 540 | 114 |
WHEAT-3.25 | 31.03.2025 | - | 17 430 | - | - | - | - | - | - | - | - | - | 16 628 220 | 954 |
WHEAT-4.25 | 30.04.2025 | 17899 | 17 740 | 17900 | 18050 | 17740 | 17740 | - | 1 | 4 | 125 290 | 7 | 1 028 920 | 58 |
WHEAT-5.25 | 30.05.2025 | - | 17 670 | - | - | - | - | - | - | - | - | - | 742 140 | 42 |
WHEAT-6.25 | 30.06.2025 | 17200 | 17 200 | 17200 | 17200 | 17200 | 17200 | - | 1 | 1 | 17 200 | 1 | 2 958 400 | 172 |
WHEAT-7.25 | 31.07.2025 | - | 17 750 | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-8.24 | 30.08.2024 | 16411 | 16 420 | 16360 | 16470 | 16350 | 16460 | +0,61 % | 2 | 68 | 4 792 130 | 292 | 59 801 640 | 3 642 |
WHEAT-8.25 | 29.08.2025 | - | 17 650 | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-9.24 | 30.09.2024 | 16291 | 16 200 | 16310 | 16560 | 16140 | 16200 | -0,61 % | 5 | 201 | 11 566 690 | 710 | 110 224 800 | 6 804 |
WUSH-12.24 | 20.12.2024 | 2164 | 2 174 | 2117,0 | 2204,0 | 2090,0 | 2185,0 | +2,44 % | 1 | 189 | 1 209 760 | 559 | 9 469 944 | 4 356 |
WUSH-3.25 | 21.03.2025 | 2242 | 2 271 | 2156,0 | 2324,0 | 2156,0 | 2263,0 | +3 % | 1 | 16 | 65 007 | 29 | 1 866 762 | 822 |
WUSH-6.25 | 20.06.2025 | 2466 | 2 495 | 2400,0 | 2499,0 | 2348,0 | 2495,0 | +8,29 % | 1 | 12 | 49 310 | 20 | 703 590 | 282 |
WUSH-9.24 | 20.09.2024 | 2066 | 2 085 | 2031,0 | 2115,0 | 1988,0 | 2088,0 | +2,86 % | 1 | 808 | 10 931 574 | 5 290 | 32 826 240 | 15 744 |
YDEX-12.24 | 20.12.2024 | 4054 | 4 074 | 4056,0 | 4086,0 | 4000,0 | 4078,0 | +0,44 % | 3 | 2 083 | 29 529 751 | 7 285 | 465 250 800 | 114 200 |
YDEX-9.24 | 20.09.2024 | 3897 | 3 912 | 3907,0 | 3938,0 | 3838,0 | 3924,0 | +0,26 % | 5 | 7 399 | 307 183 141 | 78 820 | 2 991 983 664 | 764 822 |
Zn-12.24 | 17.12.2024 | - | 2 431,5 | - | - | - | - | - | - | - | - | - | - | - |
Zn-9.24 | 17.09.2024 | - | 2 589 | - | - | - | - | - | - | - | - | - | - | - |
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.