Архив итогов торгов по рынку
<<Предыдущий день | Последний час>> | |||||||||
| ||||||||||
|
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 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-10.24 | 31.10.2024 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-11.24 | 29.11.2024 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-12.24 | 30.12.2024 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-2.25 | 28.02.2025 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-3.25 | 31.03.2025 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-4.25 | 30.04.2025 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-5.24 | 31.05.2024 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-6.24 | 28.06.2024 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-7.24 | 31.07.2024 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-8.24 | 30.08.2024 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-9.24 | 30.09.2024 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
AED-12.24 | 19.12.2024 | - | 27,065 | - | - | - | - | - | - | - | - | - | 1 515 640 | 56 |
AED-3.25 | 20.03.2025 | 27,38 | 27,735 | 25,900 | 29,975 | 25,878 | 26,000 | - | 1 | 12 | 821 520 | 30 | 610 170 | 22 |
AED-6.24 | 20.06.2024 | 25,3 | 25,193 | 25,400 | 25,400 | 25,193 | 25,193 | - | 1 | 2 | 50 593 | 2 | 755 790 | 30 |
AED-9.24 | 19.09.2024 | - | 26,115 | - | - | - | - | - | - | - | - | - | 261 150 | 10 |
AFKS-6.24 | 21.06.2024 | 27350 | 27 411 | 27154 | 27549 | 27112 | 27450 | +1,06 % | 1 | 704 | 58 803 354 | 2 150 | 311 060 028 | 11 348 |
AFKS-9.24 | 20.09.2024 | 28203 | 28 348 | 28032 | 28370 | 27914 | 28348 | +1,68 % | 2 | 115 | 4 540 714 | 161 | 56 072 344 | 1 978 |
AFLT-12.24 | 20.12.2024 | 5712 | 5 777 | 5667,0 | 5777,0 | 5614,0 | 5777,0 | +3,29 % | 1 | 14 | 102 819 | 18 | 21 270 914 | 3 682 |
AFLT-6.24 | 21.06.2024 | 5252 | 5 286 | 5173,0 | 5300,0 | 5168,0 | 5299,0 | +2,58 % | 2 | 965 | 38 344 916 | 7 301 | 269 215 980 | 50 930 |
AFLT-9.24 | 20.09.2024 | 5436 | 5 480 | 5359,0 | 5485,0 | 5359,0 | 5482,0 | +2,14 % | 1 | 155 | 1 830 699 | 337 | 25 997 120 | 4 744 |
ALMN-6.24 | 18.06.2024 | - | 2 259,5 | - | - | - | - | - | - | - | - | - | - | - |
ALMN-9.24 | 17.09.2024 | - | 2 276 | - | - | - | - | - | - | - | - | - | - | - |
ALRS-12.24 | 20.12.2024 | 8409 | 8 409 | 8409,0 | 8409,0 | 8409,0 | 8409,0 | -0,12 % | 1 | 1 | 8 409 | 1 | 554 994 | 66 |
ALRS-6.24 | 21.06.2024 | 7870 | 7 919 | 7796,0 | 7929,0 | 7796,0 | 7929,0 | +1,68 % | 1 | 1 237 | 54 085 205 | 6 872 | 1 549 273 160 | 195 640 |
ALRS-9.24 | 20.09.2024 | 8114 | 8 125 | 8032,0 | 8180,0 | 8032,0 | 8180,0 | +2,4 % | 1 | 104 | 2 929 188 | 361 | 33 702 500 | 4 148 |
AMD-12.24 | 19.12.2024 | - | 24,756 | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.25 | 20.03.2025 | - | 24,956 | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.24 | 20.06.2024 | - | 24,322 | - | - | - | - | - | - | - | - | - | 972 880 | 40 |
AMD-9.24 | 19.09.2024 | - | 24,89 | - | - | - | - | - | - | - | - | - | 398 240 | 16 |
ASTR-6.24 | 21.06.2024 | 647 | 654 | 633,00 | 659,00 | 632,00 | 656,00 | +3,96 % | 2 | 420 | 6 056 726 | 9 356 | 57 855 456 | 88 464 |
ASTR-9.24 | 20.09.2024 | 679 | 686 | 666,00 | 696,00 | 666,00 | 693,00 | +4,52 % | 1 | 99 | 557 019 | 820 | 7 034 244 | 10 254 |
AUDU-6.24 | 20.06.2024 | - | 0,6612 | - | - | - | - | - | - | - | - | - | 724 202,88 | 12 |
AUDU-9.24 | 19.09.2024 | - | 0,6623 | - | - | - | - | - | - | - | - | - | 241 802,56 | 4 |
BANE-12.24 | 20.12.2024 | - | 3 229 | - | - | - | - | - | - | - | - | - | 1 278 684 | 396 |
BANE-3.25 | 21.03.2025 | 3339 | 3 339 | 3339,0 | 3339,0 | 3339,0 | 3339,0 | +6,07 % | 1 | 1 | 3 339 | 1 | 260 442 | 78 |
BANE-6.24 | 21.06.2024 | 3366 | 3 348 | 3337,0 | 3399,0 | 3323,0 | 3359,0 | +0,78 % | 149 | 485 | 15 421 485 | 4 581 | 199 688 112 | 59 644 |
BANE-9.24 | 20.09.2024 | 3152 | 3 134 | 3091,0 | 3165,0 | 3088,0 | 3134,0 | -0,98 % | 5 | 14 | 126 070 | 40 | 6 913 604 | 2 206 |
BELU-12.24 | 20.12.2024 | 6286 | 6 299 | 6241,0 | 6299,0 | 6241,0 | 6299,0 | +2,92 % | 1 | 5 | 37 718 | 6 | 453 528 | 72 |
BELU-3.25 | 21.03.2025 | 6574 | 6 574 | 6574,0 | 6574,0 | 6574,0 | 6574,0 | - | 1 | 1 | 6 574 | 1 | 249 812 | 38 |
BELU-6.24 | 21.06.2024 | 5970 | 6 006 | 5938,0 | 6039,0 | 5934,0 | 6006,0 | +1,32 % | 3 | 1 481 | 35 123 132 | 5 883 | 53 585 532 | 8 922 |
BELU-9.24 | 20.09.2024 | 6212 | 6 245 | 6193,0 | 6255,0 | 6178,0 | 6245,0 | +1,02 % | 1 | 32 | 285 735 | 46 | 2 410 570 | 386 |
BR-1.25 | 03.01.2025 | - | 83,88 | - | - | - | - | - | - | - | - | - | 6 124 836,8 | 80 |
BR-10.24 | 01.10.2024 | 82,95 | 83,1 | 83,260 | 83,260 | 82,510 | 83,100 | -0,43 % | 1 | 45 | 3 407 679,99 | 45 | 102 850 606,68 | 1 356 |
BR-11.24 | 01.11.2024 | 82,46 | 82,7 | 82,830 | 82,840 | 81,860 | 82,700 | -1,25 % | 1 | 18 | 1 505 369,66 | 20 | 67 029 285,84 | 888 |
BR-12.24 | 02.12.2024 | 82,14 | 82,4 | 82,410 | 82,700 | 81,750 | 82,400 | -1,41 % | 1 | 36 | 3 298 908,99 | 44 | 39 259 416,42 | 522 |
BR-2.25 | 03.02.2025 | 84,66 | 85,25 | 85,040 | 85,320 | 83,970 | 85,320 | -0,47 % | 1 | 4 | 309 089,6 | 4 | 8 247 956,46 | 106 |
BR-3.25 | 03.03.2025 | 83,57 | 83,8 | 83,590 | 83,640 | 83,560 | 83,640 | - | 1 | 11 | 839 098,29 | 11 | 7 342 794,24 | 96 |
BR-4.25 | 01.04.2025 | 86,52 | 85,06 | 86,980 | 87,510 | 85,060 | 85,060 | - | 1 | 3 | 236 901,14 | 3 | 7 297 924,06 | 94 |
BR-5.25 | 02.05.2025 | 84,37 | 86,84 | 83,830 | 87,000 | 80,570 | 87,000 | -0,65 % | 1 | 21 | 1 848 276,2 | 24 | 2 060 816,42 | 26 |
BR-6.24 | 03.06.2024 | 83,44 | 83,4 | 83,850 | 84,080 | 82,820 | 83,400 | -0,56 % | 1 | 44 118 | 16 048 136 279,93 | 210 709 | 19 610 183 072,9 | 257 614 |
BR-7.24 | 01.07.2024 | 83,19 | 83,15 | 83,600 | 83,820 | 82,700 | 83,150 | -0,56 % | 1 | 5 629 | 1 450 435 645,66 | 19 101 | 2 099 536 042,24 | 27 664 |
BR-8.24 | 01.08.2024 | 83,19 | 83,21 | 83,600 | 83,820 | 82,770 | 83,210 | -0,61 % | 1 | 197 | 19 819 621,85 | 261 | 199 289 992,32 | 2 624 |
BR-9.24 | 02.09.2024 | 83,15 | 83,28 | 83,200 | 83,550 | 82,880 | 83,280 | -0,75 % | 1 | 80 | 6 528 385,94 | 86 | 124 052 922,24 | 1 632 |
BSPB-12.24 | 20.12.2024 | 3273 | 3 404 | 3212,0 | 3484,0 | 3211,0 | 3404,0 | +6,01 % | 5 | 36 | 988 305 | 302 | 1 933 472 | 568 |
BSPB-3.25 | 21.03.2025 | 3395 | 3 436 | 3281,0 | 3436,0 | 3280,0 | 3436,0 | +5,33 % | 4 | 7 | 40 738 | 12 | 831 512 | 242 |
BSPB-6.24 | 21.06.2024 | 3350 | 3 368 | 3328,0 | 3377,0 | 3306,0 | 3367,0 | +0,39 % | 1 | 457 | 16 351 213 | 4 881 | 105 169 168 | 31 226 |
BSPB-9.24 | 20.09.2024 | 3351 | 3 350 | 3326,0 | 3373,0 | 3322,0 | 3350,0 | +0,45 % | 1 | 22 | 134 022 | 40 | 7 979 700 | 2 382 |
BYN-6.24 | 20.06.2024 | - | 29,21 | - | - | - | - | - | - | - | - | - | - | - |
BYN-9.24 | 19.09.2024 | - | 30,38 | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.24 | 20.12.2024 | - | 8 133 | - | - | - | - | - | - | - | - | - | 97 596 | 12 |
CBOM-3.25 | 21.03.2025 | - | 8 450 | - | - | - | - | - | - | - | - | - | 67 600 | 8 |
CBOM-6.24 | 21.06.2024 | 7483 | 7 510 | 7491,0 | 7519,0 | 7444,0 | 7478,0 | +0,12 % | 1 | 15 | 187 074 | 25 | 1 847 460 | 246 |
CBOM-9.24 | 20.09.2024 | - | 7 744 | - | - | - | - | - | - | - | - | - | 263 296 | 34 |
CHMF-6.24 | 21.06.2024 | 180348 | 179 426 | 178236 | 181566 | 178200 | 179426 | +0,36 % | 1 | 500 | 152 574 202 | 846 | 671 770 944 | 3 744 |
CHMF-9.24 | 20.09.2024 | 182788 | 182 529 | 181704 | 184698 | 181704 | 182681 | +0,85 % | 1 | 7 | 1 279 513 | 7 | 71 551 368 | 392 |
CNI-6.24 | 20.06.2024 | 9776 | 9 742 | 10785 | 10785 | 9742,0 | 9742,0 | -0,16 % | 4 | 10 | 1 094 910 | 112 | 5 981 588 | 614 |
CNI-9.24 | 19.09.2024 | - | 9 925 | - | - | - | - | - | - | - | - | - | - | - |
CNY-12.24 | 19.12.2024 | 13,42 | 13,383 | 13,504 | 13,505 | 13,350 | 13,373 | -1 % | 1 | 96 | 4 039 649 | 301 | 246 728 988 | 18 436 |
CNY-3.25 | 20.03.2025 | 13,67 | 13,658 | 13,738 | 13,738 | 13,634 | 13,658 | -0,73 % | 1 | 23 | 396 447 | 29 | 32 205 564 | 2 358 |
CNY-6.24 | 20.06.2024 | 12,77 | 12,717 | 12,837 | 12,851 | 12,717 | 12,717 | -0,94 % | 5 | 73 649 | 36 982 192 586 | 2 895 156 | 394 403 766 300 | 31 013 900 |
CNY-6.25 | 19.06.2025 | 14,06 | 14,063 | 14,030 | 14,063 | 14,030 | 14,063 | - | 1 | 11 | 196 804 | 14 | 13 416 102 | 954 |
CNY-9.24 | 19.09.2024 | 13,09 | 13,04 | 13,167 | 13,182 | 13,038 | 13,040 | -1 % | 25 | 2 339 | 627 667 147 | 47 891 | 4 796 737 920 | 367 848 |
CNY-9.25 | 18.09.2025 | 14,45 | 14,355 | 14,481 | 14,502 | 14,355 | 14,355 | -0,31 % | 1 | 6 | 101 176 | 7 | 2 641 320 | 184 |
CNYRUBF | 01.01.2100 | 12,63 | 12,571 | 12,671 | 12,699 | 12,576 | 12,578 | -0,79 % | 5 | 8 493 | 5 606 704 819 | 443 856 | 47 963 669 962 | 3 815 422 |
Co-5.24 | 14.05.2024 | 10020 | 10 020 | 10020 | 10020 | 10020 | 10020 | - | 1 | 1 | 91 456,35 | 1 | 2 743 690,5 | 30 |
Co-6.24 | 18.06.2024 | 10046,3 | 9 999 | 10140 | 10140 | 9843,0 | 10099 | - | 1 | 6 | 550 175,65 | 6 | 9 491 525,68 | 104 |
Co-7.24 | 16.07.2024 | 10254,8 | 10 100 | 10457 | 10457 | 10053 | 10053 | -3,88 % | 1 | 4 | 374 396 | 4 | 1 290 611,56 | 14 |
Co-8.24 | 20.08.2024 | - | 10 021 | - | - | - | - | - | - | - | - | - | - | - |
DAX-12.24 | 20.12.2024 | 14986 | 14 999 | 14844 | 15240 | 14675 | 14999 | - | 1 | 11 | 177 275,94 | 12 | 1 389 842,64 | 94 |
DAX-3.25 | 21.03.2025 | - | 15 200 | - | - | - | - | - | - | - | - | - | 179 804,4 | 12 |
DAX-6.24 | 21.06.2024 | 15494 | 15 492 | 15511 | 15580 | 14900 | 15492 | -0,14 % | 1 | 256 | 24 911 632,51 | 1 631 | 579 127 719,1 | 37 922 |
DAX-9.24 | 20.09.2024 | 15200 | 15 210 | 15250 | 15250 | 15155 | 15210 | -0,26 % | 1 | 7 | 104 886,9 | 7 | 6 657 140,64 | 444 |
DJ30-12.24 | 20.12.2024 | - | 414,4 | - | - | - | - | - | - | - | - | - | - | - |
DJ30-3.25 | 21.03.2025 | - | 422,5 | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.24 | 21.06.2024 | 396,5 | 396,4 | 395,70 | 396,90 | 395,70 | 396,90 | +0,28 % | 1 | 14 | 832 307,5 | 23 | 33 286 455,6 | 920 |
DJ30-9.24 | 20.09.2024 | - | 406 | - | - | - | - | - | - | - | - | - | - | - |
ECAD-6.24 | 20.06.2024 | - | 1,4427 | - | - | - | - | - | - | - | - | - | - | - |
ECAD-9.24 | 19.09.2024 | - | 1,4459 | - | - | - | - | - | - | - | - | - | - | - |
ED-12.24 | 19.12.2024 | 1,06 | 1,0652 | 1,0621 | 1,0621 | 1,0621 | 1,0621 | - | 1 | 1 | 96 941,9 | 1 | 1 750 047,3 | 18 |
ED-6.24 | 20.06.2024 | 1,08 | 1,0765 | 1,0740 | 1,0778 | 1,0736 | 1,0767 | +0,27 % | 3 | 4 637 | 4 580 655 085,42 | 46 664 | 118 864 712 387,5 | 1 209 742 |
ED-9.24 | 19.09.2024 | 1,07 | 1,0698 | 1,0675 | 1,0713 | 1,0672 | 1,0698 | +0,18 % | 1 | 501 | 208 789 249,49 | 2 139 | 6 130 720 762,06 | 62 786 |
EGBP-6.24 | 20.06.2024 | - | 0,8888 | - | - | - | - | - | - | - | - | - | - | - |
EGBP-9.24 | 19.09.2024 | - | 0,8909 | - | - | - | - | - | - | - | - | - | - | - |
EJPY-6.24 | 20.06.2024 | - | 160,2 | - | - | - | - | - | - | - | - | - | - | - |
EJPY-9.24 | 19.09.2024 | - | 160,38 | - | - | - | - | - | - | - | - | - | - | - |
EURRUBF | 01.01.2100 | 98,92 | 98,6 | 99,420 | 99,550 | 98,560 | 98,690 | -0,78 % | 4 | 1 953 | 949 121 550 | 9 595 | 4 642 285 200 | 47 082 |
Eu-12.24 | 19.12.2024 | 104500 | 104 500 | 104500 | 104500 | 104500 | 104500 | -0,63 % | 1 | 1 | 104 500 | 1 | 71 896 000 | 688 |
Eu-3.25 | 20.03.2025 | - | 106 882 | - | - | - | - | - | - | - | - | - | 5 985 392 | 56 |
Eu-6.24 | 20.06.2024 | 99875 | 99 605 | 100378 | 100457 | 99422 | 99578 | -0,82 % | 1 | 17 486 | 6 082 503 903 | 60 904 | 163 950 427 630 | 1 646 006 |
Eu-6.25 | 19.06.2025 | - | 109 069 | - | - | - | - | - | - | - | - | - | 1 745 104 | 16 |
Eu-9.24 | 19.09.2024 | 101801 | 101 550 | 102056 | 102378 | 101358 | 101526 | -0,75 % | 2 | 2 338 | 974 340 933 | 9 574 | 18 487 786 800 | 182 056 |
Eu-9.25 | 18.09.2025 | - | 111 497 | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.24 | 21.06.2024 | 13050 | 12 988 | 13083 | 13315 | 12904 | 12988 | -0,59 % | 3 | 489 | 25 278 115 | 1 937 | 138 893 672 | 10 694 |
FEES-9.24 | 20.09.2024 | 13724 | 13 580 | 13753 | 13753 | 13667 | 13667 | +2,66 % | 1 | 3 | 41 173 | 3 | 2 851 800 | 210 |
FLOT-12.24 | 20.12.2024 | 14144 | 14 300 | 13875 | 14300 | 13875 | 14300 | - | 1 | 4 | 56 574 | 4 | 1 830 400 | 128 |
FLOT-3.25 | 21.03.2025 | - | 15 000 | - | - | - | - | - | - | - | - | - | - | - |
FLOT-6.24 | 21.06.2024 | 13962 | 13 963 | 13848 | 14034 | 13848 | 13914 | +0,19 % | 1 | 741 | 20 524 482 | 1 470 | 249 071 994 | 17 838 |
FLOT-9.24 | 20.09.2024 | 13418 | 13 401 | 13389 | 13609 | 13163 | 13401 | +0,71 % | 5 | 91 | 3 918 200 | 292 | 21 977 640 | 1 640 |
FNI-6.24 | 20.06.2024 | 11117 | 11 008 | 12157 | 12157 | 11015 | 11019 | +0,3 % | 3 | 6 | 133 400 | 12 | 2 752 000 | 250 |
FNI-9.24 | 19.09.2024 | - | 11 214 | - | - | - | - | - | - | - | - | - | 22 428 | 2 |
GAZR-12.24 | 20.12.2024 | 16773 | 16 798 | 16660 | 16834 | 16660 | 16800 | +0,6 % | 1 | 22 | 436 106 | 26 | 48 949 372 | 2 914 |
GAZR-12.25 | 19.12.2025 | 19241 | 19 284 | 19241 | 19241 | 19240 | 19240 | - | 1 | 2 | 38 481 | 2 | 5 630 928 | 292 |
GAZR-3.25 | 21.03.2025 | 17599 | 17 595 | 17598 | 17600 | 17598 | 17600 | +0,33 % | 1 | 4 | 140 795 | 8 | 15 870 690 | 902 |
GAZR-3.26 | 20.03.2026 | - | 19 629 | - | - | - | - | - | - | - | - | - | 2 276 964 | 116 |
GAZR-6.24 | 21.06.2024 | 15873 | 15 878 | 15755 | 15981 | 15749 | 15882 | +0,71 % | 1 | 12 899 | 843 875 490 | 53 163 | 7 813 754 336 | 492 112 |
GAZR-6.25 | 20.06.2025 | 18300 | 18 291 | 18300 | 18300 | 18300 | 18300 | - | 1 | 1 | 18 300 | 1 | 3 950 856 | 216 |
GAZR-6.26 | 19.06.2026 | 20886 | 20 503 | 20450 | 21339 | 20423 | 21330 | - | 1 | 4 | 83 542 | 4 | 3 485 510 | 170 |
GAZR-9.24 | 20.09.2024 | 16011 | 16 000 | 15888 | 16080 | 15875 | 15997 | +0,65 % | 14 | 406 | 19 116 858 | 1 194 | 496 640 000 | 31 040 |
GAZR-9.25 | 19.09.2025 | 19291 | 19 288 | 19282 | 19300 | 19282 | 19300 | +1,05 % | 1 | 2 | 38 582 | 2 | 6 249 312 | 324 |
GBPU-6.24 | 20.06.2024 | 1,25 | 1,2566 | 1,2529 | 1,2566 | 1,2529 | 1,2566 | +0,19 % | 1 | 7 | 3 662 014,3 | 32 | 5 964 122,32 | 52 |
GBPU-9.24 | 19.09.2024 | - | 1,2564 | - | - | - | - | - | - | - | - | - | - | - |
GL-12.24 | 19.12.2024 | 7623,8 | 7 599 | 7579,0 | 7679,8 | 7579,0 | 7600,0 | +0,42 % | 1 | 174 | 1 654 372,7 | 217 | 43 861 428 | 5 772 |
GL-3.25 | 20.03.2025 | 7802,7 | 7 900 | 7850,0 | 7900,0 | 7722,4 | 7900,0 | +0,53 % | 2 | 37 | 663 226 | 85 | 7 015 200 | 888 |
GL-6.24 | 20.06.2024 | 6966,1 | 6 930,1 | 7036,8 | 7068,1 | 6926,0 | 6930,1 | -1,65 % | 33 | 2 621 | 88 310 823 | 12 677 | 1 744 223 008,8 | 251 688 |
GL-9.24 | 19.09.2024 | 7280 | 7 223,6 | 7299,4 | 7322,3 | 7212,0 | 7223,6 | -0,91 % | 1 | 775 | 54 703 435,8 | 7 514 | 165 680 489,6 | 22 936 |
GLDRUBF | 01.01.2100 | 6852,1 | 6 803,7 | 6899,0 | 6931,9 | 6803,4 | 6810,0 | -1,56 % | 50 | 4 375 | 275 508 581,9 | 40 208 | 4 083 635 169,6 | 600 208 |
GMKN-12.24 | 20.12.2024 | 1689 | 1 675 | 1695,0 | 1695,0 | 1671,0 | 1671,0 | -1,65 % | 1 | 22 | 143 564 | 85 | 3 427 050 | 2 046 |
GMKN-9.24 | 20.09.2024 | 1584 | 1 588 | 1601,0 | 1601,0 | 1485,0 | 1590,0 | -0,75 % | 1 | 658 | 18 822 213 | 11 885 | 505 717 656 | 318 462 |
GOLD-12.24 | 20.12.2024 | 2406,9 | 2 396,1 | 2421,0 | 2427,0 | 2395,0 | 2396,1 | -1,03 % | 1 | 132 | 34 491 501,88 | 157 | 420 781 012,6 | 1 924 |
GOLD-3.25 | 21.03.2025 | 2427,8 | 2 418,1 | 2436,5 | 2441,0 | 2419,4 | 2419,4 | -0,61 % | 1 | 22 | 4 875 034,03 | 22 | 166 856 140,08 | 756 |
GOLD-6.24 | 21.06.2024 | 2356,1 | 2 346 | 2369,8 | 2375,6 | 2342,7 | 2345,5 | -1,04 % | 1 | 38 995 | 37 336 068 551,53 | 173 612 | 105 846 203 058,96 | 494 312 |
GOLD-9.24 | 20.09.2024 | 2380,5 | 2 370,3 | 2396,0 | 2402,3 | 2367,8 | 2369,5 | -1,17 % | 1 | 3 190 | 1 673 174 281,49 | 7 699 | 13 146 065 965,56 | 60 764 |
HANG-12.24 | 20.12.2024 | 20750 | 20 750 | 20749 | 20751 | 20749 | 20750 | +1,02 % | 3 | 4 | 34 136,62 | 14 | 8 270 815,36 | 3 392 |
HANG-3.25 | 21.03.2025 | 21346 | 21 302 | 22195 | 22200 | 21022 | 22000 | -1,95 % | 1 | 18 | 255 857,99 | 102 | 530 678,4 | 212 |
HANG-6.24 | 21.06.2024 | 19495 | 19 638 | 19314 | 19667 | 19290 | 19650 | +1,56 % | 34 | 1 619 | 62 330 637,8 | 27 209 | 1 072 831 134 | 464 900 |
HANG-9.24 | 20.09.2024 | 20167 | 20 249 | 19985 | 20275 | 19979 | 20234 | +0,83 % | 17 | 185 | 2 613 895,96 | 1 103 | 46 546 996,52 | 19 562 |
HKD-12.24 | 19.12.2024 | - | 12,839 | - | - | - | - | - | - | - | - | - | 102 712 | 8 |
HKD-3.25 | 20.03.2025 | 13,51 | 13,39 | 12,900 | 14,113 | 12,900 | 14,113 | - | 30 | 2 | 810 390 | 60 | 856 960 | 64 |
HKD-6.24 | 20.06.2024 | 11,49 | 11,445 | 11,590 | 11,643 | 11,429 | 11,445 | -1,34 % | 1 | 516 | 10 329 880 | 899 | 100 601 550 | 8 790 |
HKD-9.24 | 19.09.2024 | 12 | 11,963 | 12,001 | 12,004 | 11,999 | 12,004 | -0,38 % | 1 | 12 | 384 018 | 32 | 5 263 720 | 440 |
HOME-12.24 | 18.12.2024 | 32180 | 31 690 | 32450 | 32480 | 31610 | 31610 | -5,67 % | 1 | 3 | 96 540 | 3 | 1 711 260 | 54 |
HOME-6.24 | 19.06.2024 | 30217 | 30 230 | 30300 | 30580 | 30200 | 30230 | -0,66 % | 1 | 7 | 1 269 100 | 42 | 37 545 660 | 1 242 |
HOME-9.24 | 18.09.2024 | 30074 | 30 790 | 31260 | 31330 | 29790 | 29990 | -4,79 % | 1 | 17 | 2 315 720 | 77 | 4 741 660 | 154 |
HYDR-6.24 | 21.06.2024 | 7443 | 7 452 | 7396,0 | 7484,0 | 7395,0 | 7462,0 | +0,7 % | 1 | 301 | 6 393 356 | 859 | 150 947 712 | 20 256 |
HYDR-9.24 | 20.09.2024 | 7437 | 7 444 | 7424,0 | 7450,0 | 7414,0 | 7450,0 | +0,55 % | 2 | 29 | 676 738 | 91 | 12 118 832 | 1 628 |
IMOEXF | 01.01.2100 | 3461,6 | 3 458,5 | 3454,5 | 3472,5 | 3450,5 | 3463,0 | +0,29 % | 1 | 1 330 | 231 168 695 | 6 678 | 2 690 505 490 | 77 794 |
INR-12.24 | 19.12.2024 | - | 1,1373 | - | - | - | - | - | - | - | - | - | - | - |
INR-3.25 | 20.03.2025 | - | 1,1547 | - | - | - | - | - | - | - | - | - | - | - |
INR-6.24 | 20.06.2024 | 1,1 | 1,1036 | 1,1101 | 1,1101 | 1,1036 | 1,1036 | -1 % | 16 | 2 | 198 778 | 18 | 4 524 760 | 410 |
INR-9.24 | 19.09.2024 | - | 1,1359 | - | - | - | - | - | - | - | - | - | 295 334 | 26 |
IRAO-6.24 | 21.06.2024 | 42771 | 42 455 | 42800 | 43308 | 42317 | 42455 | -0,9 % | 2 | 424 | 36 398 494 | 851 | 152 498 360 | 3 592 |
IRAO-9.24 | 20.09.2024 | 44299 | 43 957 | 44544 | 44544 | 43976 | 43976 | +0,27 % | 1 | 3 | 132 897 | 3 | 3 164 904 | 72 |
ISKJ-6.24 | 21.06.2024 | 1121 | 1 119 | 1121,0 | 1124,0 | 1117,0 | 1120,0 | - | 1 | 16 | 224 268 | 200 | 9 265 320 | 8 280 |
ISKJ-9.24 | 20.09.2024 | - | 1 166 | - | - | - | - | - | - | - | - | - | 132 924 | 114 |
KMAZ-12.24 | 20.12.2024 | - | 2 057 | - | - | - | - | - | - | - | - | - | 1 238 314 | 602 |
KMAZ-3.25 | 21.03.2025 | 2134 | 2 121 | 2158,0 | 2158,0 | 2121,0 | 2121,0 | -1,99 % | 1 | 3 | 6 401 | 3 | 479 346 | 226 |
KMAZ-6.24 | 21.06.2024 | 1892 | 1 910 | 1879,0 | 1915,0 | 1865,0 | 1902,0 | +1,82 % | 1 | 129 | 2 038 213 | 1 077 | 15 658 180 | 8 198 |
KMAZ-9.24 | 20.09.2024 | 1970 | 1 980 | 1953,0 | 1986,0 | 1951,0 | 1986,0 | +2,48 % | 1 | 19 | 43 344 | 22 | 1 983 960 | 1 002 |
KZT-12.24 | 19.12.2024 | - | 19,947 | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | 19,675 | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.24 | 20.06.2024 | 20,8 | 20,8 | 20,800 | 20,800 | 20,800 | 20,800 | -1,23 % | 1 | 1 | 20 800 | 1 | 2 953 600 | 142 |
KZT-9.24 | 19.09.2024 | - | 20,278 | - | - | - | - | - | - | - | - | - | 892 232 | 44 |
LKOH-12.24 | 20.12.2024 | 82721 | 82 490 | 82700 | 82900 | 82490 | 82490 | - | 1 | 6 | 1 158 090 | 14 | 16 662 980 | 202 |
LKOH-3.25 | 21.03.2025 | - | 83 532 | - | - | - | - | - | - | - | - | - | 668 256 | 8 |
LKOH-6.24 | 21.06.2024 | 78514 | 78 550 | 78671 | 79000 | 78200 | 78530 | -0,27 % | 1 | 2 275 | 503 745 203 | 6 416 | 2 905 564 500 | 36 990 |
LKOH-9.24 | 20.09.2024 | 81549 | 81 572 | 81637 | 81808 | 81332 | 81572 | -0,16 % | 1 | 268 | 25 280 086 | 310 | 125 131 448 | 1 534 |
MAGN-6.24 | 21.06.2024 | 55458 | 56 248 | 54253 | 56500 | 54156 | 56485 | +3,98 % | 2 | 716 | 74 314 183 | 1 340 | 657 539 120 | 11 690 |
MAGN-9.24 | 20.09.2024 | 56404 | 56 815 | 55399 | 57000 | 55399 | 57000 | +4,31 % | 1 | 16 | 1 410 089 | 25 | 9 772 180 | 172 |
MGNT-12.24 | 20.12.2024 | - | 8 389 | - | - | - | - | - | - | - | - | - | 1 828 802 | 218 |
MGNT-6.24 | 21.06.2024 | 8428 | 8 413 | 8438,0 | 8499,0 | 8366,0 | 8416,0 | -0,19 % | 1 | 2 390 | 98 679 472 | 11 709 | 556 671 384 | 66 168 |
MGNT-9.24 | 20.09.2024 | 8089 | 8 021 | 8080,0 | 8128,0 | 8021,0 | 8021,0 | -0,48 % | 1 | 79 | 4 513 670 | 558 | 47 660 782 | 5 942 |
MIX-12.24 | 19.12.2024 | 354753 | 354 500 | 354925 | 355825 | 354025 | 354500 | -0,14 % | 1 | 9 | 3 192 775 | 9 | 49 630 000 | 140 |
MIX-3.25 | 20.03.2025 | - | 354 175 | - | - | - | - | - | - | - | - | - | 3 541 750 | 10 |
MIX-6.24 | 20.06.2024 | 346801 | 346 875 | 346600 | 348075 | 345275 | 346875 | -0,03 % | 6 | 12 333 | 9 915 430 800 | 28 598 | 85 646 212 500 | 246 908 |
MIX-9.24 | 19.09.2024 | 349147 | 348 650 | 348300 | 350275 | 347300 | 348700 | -0,03 % | 1 | 128 | 45 737 750 | 131 | 712 640 600 | 2 044 |
MMI-6.24 | 20.06.2024 | 8968 | 8 874 | 9699,0 | 9699,0 | 8790,0 | 8874,0 | - | 3 | 5 | 62 779 | 7 | 585 684 | 66 |
MMI-9.24 | 19.09.2024 | - | 9 040 | - | - | - | - | - | - | - | - | - | - | - |
MOEX-6.24 | 21.06.2024 | 22122 | 22 148 | 22259 | 22405 | 21992 | 22161 | -0,26 % | 5 | 1 527 | 117 603 437 | 5 316 | 833 739 312 | 37 644 |
MOEX-9.24 | 20.09.2024 | 23027 | 23 064 | 23098 | 23315 | 22890 | 23056 | -0,16 % | 1 | 278 | 11 560 288 | 502 | 112 875 216 | 4 894 |
MTLR-6.24 | 21.06.2024 | 26025 | 25 704 | 25940 | 26599 | 25531 | 25886 | -0,18 % | 1 | 1 109 | 90 020 255 | 3 459 | 241 617 600 | 9 400 |
MTLR-9.24 | 20.09.2024 | 27242 | 26 889 | 27020 | 27778 | 26611 | 26989 | -0,04 % | 1 | 252 | 11 605 127 | 426 | 20 220 528 | 752 |
MTSI-12.24 | 20.12.2024 | - | 31 195 | - | - | - | - | - | - | - | - | - | 1 871 700 | 60 |
MTSI-6.24 | 21.06.2024 | 31963 | 31 894 | 31850 | 32149 | 31793 | 31867 | +0,05 % | 1 | 779 | 73 801 731 | 2 309 | 590 549 304 | 18 516 |
MTSI-9.24 | 20.09.2024 | 30440 | 30 437 | 30303 | 30570 | 30300 | 30472 | +0,33 % | 1 | 36 | 1 339 367 | 44 | 24 897 466 | 818 |
MVID-12.24 | 20.12.2024 | 1952 | 1 961 | 2009,0 | 2080,0 | 1916,0 | 1931,0 | - | 1 | 34 | 380 570 | 195 | 784 400 | 400 |
MVID-3.25 | 21.03.2025 | 2088 | 2 111 | 2200,0 | 2222,0 | 1923,0 | 1941,0 | -11,77 % | 1 | 12 | 29 233 | 14 | 147 770 | 70 |
MVID-6.24 | 21.06.2024 | 1864 | 1 874 | 1878,0 | 1968,0 | 1743,0 | 1877,0 | -0,21 % | 5 | 3 248 | 161 411 774 | 86 588 | 50 425 592 | 26 908 |
MVID-9.24 | 20.09.2024 | 1913 | 1 937 | 1966,0 | 1976,0 | 1820,0 | 1937,0 | -0,1 % | 1 | 267 | 1 599 190 | 836 | 2 924 870 | 1 510 |
MXI-12.24 | 19.12.2024 | 3535,61 | 3 529,25 | 3542,0 | 3542,0 | 3529,3 | 3529,3 | -0,01 % | 1 | 4 | 141 424,5 | 4 | 26 822 300 | 760 |
MXI-12.25 | 18.12.2025 | - | 3 741,35 | - | - | - | - | - | - | - | - | - | 3 217 561 | 86 |
MXI-12.26 | 17.12.2026 | - | 4 016,2 | - | - | - | - | - | - | - | - | - | 481 944 | 12 |
MXI-12.27 | 16.12.2027 | - | 4 321,2 | - | - | - | - | - | - | - | - | - | 604 968 | 14 |
MXI-3.25 | 20.03.2025 | 3584,97 | 3 585,1 | 3584,7 | 3585,2 | 3584,7 | 3585,1 | +0,01 % | 1 | 3 | 107 549 | 3 | 9 536 366 | 266 |
MXI-3.26 | 19.03.2026 | - | 3 802,35 | - | - | - | - | - | - | - | - | - | 3 270 021 | 86 |
MXI-3.27 | 18.03.2027 | - | 4 098,55 | - | - | - | - | - | - | - | - | - | - | - |
MXI-6.24 | 20.06.2024 | 3469,52 | 3 469,3 | 3467,7 | 3481,4 | 3454,4 | 3470,3 | +0,01 % | 2 | 8 358 | 917 758 567,5 | 26 452 | 3 100 999 112 | 89 384 |
MXI-6.25 | 19.06.2025 | - | 3 633,1 | - | - | - | - | - | - | - | - | - | 5 159 002 | 142 |
MXI-6.26 | 18.06.2026 | - | 3 892 | - | - | - | - | - | - | - | - | - | 2 724 400 | 70 |
MXI-6.27 | 17.06.2027 | - | 4 186,9 | - | - | - | - | - | - | - | - | - | - | - |
MXI-9.24 | 19.09.2024 | 3488,44 | 3 487,6 | 3485,8 | 3498,0 | 3474,0 | 3488,0 | +0,09 % | 1 | 418 | 20 093 437,5 | 576 | 143 061 352 | 4 102 |
MXI-9.25 | 18.09.2025 | - | 3 685,05 | - | - | - | - | - | - | - | - | - | 6 559 389 | 178 |
MXI-9.26 | 17.09.2026 | - | 3 939,55 | - | - | - | - | - | - | - | - | - | 1 969 775 | 50 |
NASD-12.24 | 20.12.2024 | 18680 | 18 698 | 18694 | 18780 | 18590 | 18698 | +0,14 % | 1 | 92 | 2 779 115,16 | 163 | 171 858 748,7 | 10 070 |
NASD-3.25 | 21.03.2025 | 18934 | 19 029 | 18870 | 19035 | 18870 | 19034 | +0,87 % | 1 | 29 | 1 209 713,59 | 70 | 43 456 062,06 | 2 502 |
NASD-6.24 | 21.06.2024 | 18302 | 18 294 | 18275 | 18355 | 18236 | 18292 | +0,12 % | 1 | 3 736 | 384 784 292,8 | 23 034 | 13 282 662 531,6 | 795 480 |
NASD-9.24 | 20.09.2024 | 18554 | 18 550 | 18504 | 18606 | 18486 | 18550 | +0,21 % | 1 | 483 | 21 168 375,99 | 1 250 | 1 298 599 148,34 | 76 698 |
NG-10.24 | 29.10.2024 | 2,96 | 2,962 | 2,9350 | 2,9640 | 2,9350 | 2,9600 | -0,5 % | 1 | 22 | 674 778,09 | 25 | 26 548 664,6 | 982 |
NG-5.24 | 29.05.2024 | 2,28 | 2,33 | 2,2940 | 2,3350 | 2,2360 | 2,3290 | +1,53 % | 2 | 185 428 | 58 512 516 950,12 | 2 810 127 | 25 123 661 780,8 | 1 181 356 |
NG-6.24 | 26.06.2024 | 2,5 | 2,53 | 2,5140 | 2,5370 | 2,4600 | 2,5300 | +0,6 % | 1 | 17 004 | 1 667 832 537,93 | 72 996 | 1 666 615 310,44 | 72 172 |
NG-7.24 | 29.07.2024 | 2,59 | 2,606 | 2,5950 | 2,6210 | 2,5460 | 2,6080 | -0,04 % | 1 | 1 707 | 96 800 602,61 | 4 100 | 247 564 167,6 | 10 408 |
NG-8.24 | 28.08.2024 | 2,6 | 2,614 | 2,6120 | 2,6230 | 2,5760 | 2,6140 | -0,27 % | 1 | 497 | 18 009 744,43 | 759 | 134 421 436,98 | 5 634 |
NG-9.24 | 26.09.2024 | 2,69 | 2,705 | 2,7000 | 2,7450 | 2,6590 | 2,7050 | -0,44 % | 1 | 174 | 7 484 314,62 | 305 | 63 797 823,04 | 2 584 |
NIKK-12.24 | 20.12.2024 | 39800 | 39 800 | 39800 | 39800 | 39800 | 39800 | +2,58 % | 1 | 1 | 2 339,05 | 1 | 879 482,8 | 376 |
NIKK-3.25 | 21.03.2025 | - | 39 302 | - | - | - | - | - | - | - | - | - | 369 564,8 | 160 |
NIKK-6.24 | 21.06.2024 | 39387 | 39 390 | 39420 | 39479 | 38802 | 39390 | -0,16 % | 991 | 34 | 2 597 164,76 | 1 122 | 48 424 124,1 | 20 918 |
NIKK-9.24 | 20.09.2024 | - | 39 363 | - | - | - | - | - | - | - | - | - | 1 041 012 | 450 |
NLMK-12.24 | 20.12.2024 | 23815 | 24 891 | 24100 | 24100 | 23700 | 23700 | - | 1 | 7 | 166 706 | 7 | 2 588 664 | 104 |
NLMK-6.24 | 21.06.2024 | 23419 | 23 327 | 23158 | 23564 | 23131 | 23314 | +0,92 % | 19 | 1 315 | 97 353 616 | 4 157 | 412 048 128 | 17 664 |
NLMK-9.24 | 20.09.2024 | 23967 | 23 923 | 23378 | 24216 | 23378 | 23924 | +2,61 % | 2 | 32 | 1 054 529 | 44 | 16 171 948 | 676 |
NOTK-6.24 | 21.06.2024 | 125523 | 125 833 | 125683 | 126000 | 125150 | 125597 | -0,19 % | 1 | 289 | 48 075 318 | 383 | 877 559 342 | 6 974 |
NOTK-9.24 | 20.09.2024 | 130672 | 130 780 | 130707 | 130748 | 130472 | 130748 | -0,16 % | 1 | 8 | 1 045 379 | 8 | 27 463 800 | 210 |
Nl-5.24 | 14.05.2024 | - | 17 910 | - | - | - | - | - | - | - | - | - | - | - |
Nl-6.24 | 18.06.2024 | - | 17 980 | - | - | - | - | - | - | - | - | - | - | - |
Nl-7.24 | 16.07.2024 | - | 18 035 | - | - | - | - | - | - | - | - | - | - | - |
Nl-8.24 | 20.08.2024 | - | 18 110 | - | - | - | - | - | - | - | - | - | - | - |
OGI-6.24 | 20.06.2024 | 9572 | 9 571 | 9564,0 | 9577,0 | 9564,0 | 9577,0 | +0,6 % | 3 | 4 | 181 863 | 19 | 1 454 792 | 152 |
OGI-9.24 | 19.09.2024 | 9766 | 9 751 | 9757,0 | 9775,0 | 9757,0 | 9775,0 | - | 1 | 2 | 19 532 | 2 | 1 072 610 | 110 |
OZON-6.24 | 21.06.2024 | 45811 | 45 926 | 45014 | 46353 | 44892 | 45903 | +1,98 % | 1 | 1 250 | 156 307 543 | 3 412 | 679 612 948 | 14 798 |
PHOR-6.24 | 21.06.2024 | 6582 | 6 545 | 6650,0 | 6678,0 | 6520,0 | 6520,0 | -1,9 % | 1 | 2 344 | 23 114 946 | 3 512 | 82 519 360 | 12 608 |
PHOR-9.24 | 20.09.2024 | 6818 | 6 810 | 6810,0 | 6830,0 | 6810,0 | 6810,0 | -0,5 % | 2 | 4 | 40 909 | 6 | 2 901 060 | 426 |
PIKK-6.24 | 21.06.2024 | 8495 | 8 459 | 8560,0 | 8566,0 | 8454,0 | 8464,0 | -1,1 % | 1 | 512 | 12 105 669 | 1 425 | 132 112 662 | 15 618 |
PIKK-9.24 | 20.09.2024 | 8802 | 8 798 | 8799,0 | 8820,0 | 8798,0 | 8798,0 | -1,48 % | 1 | 3 | 52 814 | 6 | 7 143 976 | 812 |
PLD-12.24 | 20.12.2024 | 1096,18 | 1 085,13 | 1119,1 | 1119,1 | 1082,1 | 1082,1 | -1,62 % | 1 | 8 | 800 421,87 | 8 | 19 016 478,72 | 192 |
PLD-6.24 | 21.06.2024 | 1006,5 | 996,8 | 1009,7 | 1015,2 | 994,01 | 996,60 | -1,04 % | 1 | 1 989 | 291 771 935,11 | 3 176 | 2 905 234 669,44 | 31 932 |
PLD-9.24 | 20.09.2024 | 1046,31 | 1 037,99 | 1051,6 | 1055,0 | 1036,0 | 1036,8 | -1,13 % | 1 | 113 | 13 658 325,36 | 143 | 212 031 477 | 2 238 |
PLT-12.24 | 20.12.2024 | 1071,6 | 1 074 | 1062,0 | 1074,0 | 1062,0 | 1074,0 | +1,37 % | 1 | 8 | 880 253,66 | 9 | 12 743 647,8 | 130 |
PLT-6.24 | 21.06.2024 | 1010,7 | 1 010,2 | 1004,9 | 1021,5 | 1003,9 | 1010,6 | +0,56 % | 4 | 1 220 | 248 698 870,22 | 2 696 | 1 458 495 368,22 | 15 818 |
PLT-9.24 | 20.09.2024 | 1033,3 | 1 032,9 | 1028,6 | 1042,6 | 1028,0 | 1033,0 | +0,54 % | 1 | 156 | 24 144 201,98 | 256 | 275 099 439,78 | 2 918 |
PLZL-6.24 | 21.06.2024 | 140032 | 139 587 | 140810 | 141059 | 139291 | 139623 | -0,88 % | 1 | 326 | 64 835 010 | 463 | 652 708 812 | 4 676 |
PLZL-9.24 | 20.09.2024 | 141433 | 141 671 | 141500 | 142186 | 140942 | 141700 | -0,32 % | 1 | 16 | 3 111 520 | 22 | 68 285 422 | 482 |
POLY-6.24 | 21.06.2024 | 3209 | 3 207 | 3217,0 | 3265,0 | 3187,0 | 3189,0 | -1,06 % | 9 | 759 | 8 726 114 | 2 719 | 68 386 068 | 21 324 |
POLY-9.24 | 20.09.2024 | 3239 | 3 240 | 3235,0 | 3240,0 | 3235,0 | 3240,0 | -0,03 % | 4 | 5 | 29 155 | 9 | 3 285 360 | 1 014 |
POSI-6.24 | 21.06.2024 | 3058 | 3 070 | 3050,0 | 3077,0 | 3021,0 | 3066,0 | +0,82 % | 1 | 273 | 7 259 902 | 2 374 | 230 483 320 | 75 076 |
POSI-9.24 | 20.09.2024 | 3181 | 3 210 | 3130,0 | 3223,0 | 3113,0 | 3210,0 | +1,13 % | 1 | 13 | 108 165 | 34 | 7 299 540 | 2 274 |
R2000-12.24 | 20.12.2024 | - | 217 | - | - | - | - | - | - | - | - | - | - | - |
R2000-3.25 | 21.03.2025 | - | 221,2 | - | - | - | - | - | - | - | - | - | 726 831,36 | 36 |
R2000-6.24 | 21.06.2024 | 207,4 | 207,5 | 205,70 | 208,10 | 205,50 | 207,50 | +0,58 % | 2 | 23 | 1 287 124,86 | 68 | 26 818 062,96 | 1 416 |
R2000-9.24 | 20.09.2024 | - | 212,6 | - | - | - | - | - | - | - | - | - | - | - |
RGBI-6.24 | 03.06.2024 | 11304 | 11 251 | 11360 | 11370 | 11156 | 11250 | -0,92 % | 23 | 155 | 14 095 636 | 1 247 | 372 925 646 | 33 146 |
RGBI-9.24 | 02.09.2024 | 11524 | 11 491 | 11579 | 11580 | 11460 | 11494 | -0,48 % | 1 | 105 | 5 519 950 | 479 | 79 931 396 | 6 956 |
ROSN-12.24 | 20.12.2024 | 63397 | 63 641 | 62740 | 63650 | 62740 | 63650 | +1,35 % | 2 | 4 | 316 983 | 5 | 15 910 250 | 250 |
ROSN-12.25 | 19.12.2025 | 70400 | 70 299 | 70399 | 70400 | 70399 | 70400 | - | 1 | 2 | 140 799 | 2 | 984 186 | 14 |
ROSN-3.25 | 21.03.2025 | 63545 | 62 569 | 63545 | 63545 | 63545 | 63545 | - | 1 | 1 | 63 545 | 1 | 1 501 656 | 24 |
ROSN-3.26 | 20.03.2026 | - | 67 854 | - | - | - | - | - | - | - | - | - | 949 956 | 14 |
ROSN-6.24 | 21.06.2024 | 59606 | 60 063 | 59103 | 60100 | 59011 | 60038 | +1,49 % | 1 | 2 293 | 270 610 920 | 4 540 | 2 555 080 020 | 42 540 |
ROSN-6.25 | 20.06.2025 | - | 60 677 | - | - | - | - | - | - | - | - | - | 364 062 | 6 |
ROSN-6.26 | 19.06.2026 | - | 70 851 | - | - | - | - | - | - | - | - | - | 1 842 126 | 26 |
ROSN-9.24 | 20.09.2024 | 60043 | 60 512 | 59538 | 60513 | 59451 | 60513 | +1,64 % | 1 | 42 | 2 882 062 | 48 | 40 179 968 | 664 |
ROSN-9.25 | 19.09.2025 | 67928 | 67 851 | 67928 | 67928 | 67928 | 67928 | - | 1 | 1 | 67 928 | 1 | 1 628 424 | 24 |
RTKM-6.24 | 21.06.2024 | 9841 | 9 821 | 9894,0 | 9925,0 | 9804,0 | 9821,0 | -0,79 % | 1 | 630 | 19 554 412 | 1 987 | 745 021 060 | 75 860 |
RTKM-9.24 | 20.09.2024 | 9799 | 9 786 | 9834,0 | 9834,0 | 9783,0 | 9787,0 | -0,39 % | 1 | 6 | 68 591 | 7 | 8 141 952 | 832 |
RTS-12.24 | 19.12.2024 | 116021 | 116 180 | 115850 | 116190 | 115790 | 116180 | +0,55 % | 1 | 9 | 1 906 147,97 | 9 | 43 265 191,08 | 204 |
RTS-12.25 | 18.12.2025 | - | 114 790 | - | - | - | - | - | - | - | - | - | - | - |
RTS-3.25 | 20.03.2025 | - | 116 480 | - | - | - | - | - | - | - | - | - | 6 378 957,3 | 30 |
RTS-3.26 | 19.03.2026 | - | 113 810 | - | - | - | - | - | - | - | - | - | 415 515,76 | 2 |
RTS-6.24 | 20.06.2024 | 117125 | 117 600 | 116440 | 117640 | 116360 | 117610 | +1 % | 3 | 26 588 | 11 161 294 743,47 | 52 202 | 38 631 027 177,5 | 179 950 |
RTS-6.25 | 19.06.2025 | 113670 | 113 930 | 113410 | 113930 | 113410 | 113930 | - | 1 | 2 | 415 004,63 | 2 | 24 125 325,04 | 116 |
RTS-9.24 | 19.09.2024 | 115319 | 115 650 | 114630 | 115700 | 114610 | 115650 | +0,9 % | 1 | 236 | 51 365 191,96 | 244 | 639 683 782,8 | 3 030 |
RTS-9.25 | 18.09.2025 | - | 116 260 | - | - | - | - | - | - | - | - | - | 848 921,2 | 4 |
RTSM-12.24 | 19.12.2024 | - | 1 159 | - | - | - | - | - | - | - | - | - | 1 946 468,84 | 92 |
RTSM-3.25 | 20.03.2025 | - | 1 192 | - | - | - | - | - | - | - | - | - | 696 309,44 | 32 |
RTSM-6.24 | 20.06.2024 | 1171 | 1 175,5 | 1165,5 | 1176,5 | 1163,5 | 1176,5 | +1,03 % | 1 | 2 062 | 187 805 707,81 | 8 786 | 405 736 750,76 | 18 908 |
RTSM-9.24 | 19.09.2024 | 1152,2 | 1 155,5 | 1146,5 | 1155,5 | 1146,5 | 1155,5 | +0,92 % | 1 | 39 | 925 425,05 | 44 | 9 027 966,64 | 428 |
RUAL-6.24 | 21.06.2024 | 4292 | 4 303 | 4290,0 | 4334,0 | 4249,0 | 4295,0 | +0,14 % | 3 | 587 | 19 911 269 | 4 639 | 128 788 790 | 29 930 |
RUAL-9.24 | 20.09.2024 | 4429 | 4 404 | 4401,0 | 4462,0 | 4400,0 | 4404,0 | -0,25 % | 1 | 11 | 62 003 | 14 | 10 111 584 | 2 296 |
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-5.24 | 31.05.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-6.24 | 28.06.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-7.24 | 31.07.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-8.24 | 30.08.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-9.24 | 30.09.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RVI-5.24 | 16.05.2024 | 18,75 | 18,3 | 20,550 | 20,550 | 18,000 | 18,300 | -9,63 % | 3 | 78 | 968 734,6 | 283 | 2 685 858,48 | 804 |
RVI-6.24 | 20.06.2024 | 21,7 | 21,2 | 21,650 | 22,050 | 21,200 | 21,200 | -2,98 % | 1 | 22 | 91 118,67 | 23 | 588 241,52 | 152 |
RVI-7.24 | 18.07.2024 | - | 18,3 | - | - | - | - | - | - | - | - | - | - | - |
SBPR-6.24 | 21.06.2024 | 32083 | 32 081 | 31970 | 32190 | 31935 | 32134 | +0,52 % | 2 | 1 597 | 109 338 329 | 3 408 | 692 885 438 | 21 598 |
SBPR-9.24 | 20.09.2024 | 30512 | 30 554 | 30392 | 30568 | 30392 | 30568 | +0,55 % | 1 | 20 | 640 754 | 21 | 29 515 164 | 966 |
SBRF-12.24 | 20.12.2024 | 31870 | 31 873 | 31712 | 31944 | 31700 | 31878 | +0,79 % | 5 | 28 | 2 199 031 | 69 | 168 671 916 | 5 292 |
SBRF-3.25 | 21.03.2025 | 33307 | 33 386 | 33255 | 33399 | 33255 | 33399 | +1,21 % | 1 | 10 | 766 052 | 23 | 89 941 884 | 2 694 |
SBRF-6.24 | 21.06.2024 | 32093 | 32 133 | 31937 | 32173 | 31928 | 32153 | +0,63 % | 1 | 22 716 | 3 381 279 643 | 105 359 | 19 048 442 400 | 592 800 |
SBRF-9.24 | 20.09.2024 | 30519 | 30 560 | 30364 | 30600 | 30364 | 30564 | +0,66 % | 1 | 1 262 | 130 496 809 | 4 276 | 3 903 734 400 | 127 740 |
SGZH-12.24 | 20.12.2024 | 3852 | 3 830 | 3894,0 | 3894,0 | 3830,0 | 3830,0 | +0,26 % | 1 | 4 | 23 109 | 6 | 1 892 020 | 494 |
SGZH-3.25 | 21.03.2025 | 4196 | 4 190 | 4196,0 | 4196,0 | 4196,0 | 4196,0 | - | 3 | 1 | 12 588 | 3 | 293 300 | 70 |
SGZH-6.24 | 21.06.2024 | 3702 | 3 693 | 3713,0 | 3747,0 | 3681,0 | 3703,0 | -0,32 % | 1 | 259 | 7 114 751 | 1 922 | 121 928 088 | 33 016 |
SGZH-9.24 | 20.09.2024 | 3807 | 3 768 | 3821,0 | 3860,0 | 3767,0 | 3768,0 | -1,67 % | 3 | 31 | 255 096 | 67 | 4 913 472 | 1 304 |
SIBN-6.24 | 21.06.2024 | 7634 | 7 598 | 7679,0 | 7713,0 | 7592,0 | 7599,0 | -1,16 % | 5 | 648 | 18 665 590 | 2 445 | 328 309 580 | 43 210 |
SIBN-9.24 | 20.09.2024 | 7701 | 7 701 | 7701,0 | 7701,0 | 7700,0 | 7701,0 | -0,62 % | 1 | 6 | 61 604 | 8 | 14 893 734 | 1 934 |
SILV-12.24 | 20.12.2024 | 29,76 | 29,73 | 29,800 | 29,920 | 29,540 | 29,730 | -0,54 % | 2 | 106 | 4 590 040,62 | 169 | 90 904 595 | 3 350 |
SILV-3.25 | 21.03.2025 | 30,43 | 30,35 | 30,710 | 30,710 | 30,300 | 30,350 | -1,04 % | 3 | 30 | 1 388 940,77 | 50 | 40 998 368 | 1 480 |
SILV-6.24 | 21.06.2024 | 28,55 | 28,51 | 28,610 | 28,700 | 28,390 | 28,520 | -0,35 % | 1 | 18 241 | 4 019 637 205,08 | 154 238 | 12 515 670 117,92 | 480 962 |
SILV-9.24 | 20.09.2024 | 29 | 28,95 | 29,100 | 29,200 | 28,900 | 28,950 | -0,58 % | 2 | 1 950 | 152 659 329,1 | 5 767 | 1 547 164 581,04 | 58 552 |
SMLT-6.24 | 21.06.2024 | 3680 | 3 660 | 3686,0 | 3717,0 | 3657,0 | 3658,0 | -0,98 % | 37 | 615 | 16 018 419 | 4 353 | 410 981 400 | 112 290 |
SMLT-9.24 | 20.09.2024 | 3849 | 3 829 | 3852,0 | 3870,0 | 3809,0 | 3829,0 | -0,6 % | 24 | 19 | 1 131 686 | 294 | 14 458 304 | 3 776 |
SNGP-6.24 | 21.06.2024 | 70532 | 70 637 | 69524 | 71094 | 69524 | 70708 | +1,64 % | 1 | 2 425 | 527 723 067 | 7 482 | 3 700 389 882 | 52 386 |
SNGP-9.24 | 20.09.2024 | 61914 | 62 314 | 61199 | 62525 | 61186 | 62314 | +2,15 % | 1 | 75 | 5 820 134 | 94 | 81 008 200 | 1 300 |
SNGR-6.24 | 21.06.2024 | 37173 | 36 697 | 37535 | 38073 | 36100 | 36711 | -2,13 % | 1 | 3 362 | 357 086 740 | 9 606 | 737 683 094 | 20 102 |
SNGR-9.24 | 20.09.2024 | 37780 | 37 300 | 38385 | 38830 | 37300 | 37300 | -2,85 % | 1 | 117 | 6 461 043 | 171 | 30 511 400 | 818 |
SOFL-6.24 | 21.06.2024 | 1915 | 1 918 | 1893,0 | 1939,0 | 1890,0 | 1918,0 | +1,54 % | 5 | 144 | 1 917 319 | 1 001 | 17 181 444 | 8 958 |
SOFL-9.24 | 20.09.2024 | 2055 | 2 036 | 1979,0 | 2108,0 | 1914,0 | 2036,0 | +3,61 % | 1 | 20 | 283 607 | 138 | 2 410 624 | 1 184 |
SPBE-6.24 | 21.06.2024 | 1057 | 1 068 | 967,00 | 1068,0 | 967,00 | 1068,0 | +6,8 % | 1 | 12 | 79 309 | 75 | 1 016 736 | 952 |
SPBE-9.24 | 20.09.2024 | 1083 | 1 110 | 950,00 | 1216,0 | 950,00 | 1216,0 | - | 1 | 2 | 2 166 | 2 | 2 220 | 2 |
SPYF-12.24 | 20.12.2024 | 528,87 | 529,12 | 528,79 | 530,59 | 526,76 | 529,04 | -0,01 % | 1 | 91 | 6 516 679,71 | 135 | 464 307 168,6 | 9 614 |
SPYF-3.25 | 21.03.2025 | 530,48 | 530,9 | 529,70 | 531,49 | 529,69 | 530,90 | +0,1 % | 1 | 7 | 338 935,06 | 7 | 44 774 609,88 | 924 |
SPYF-6.24 | 21.06.2024 | 524,35 | 523,45 | 523,14 | 525,65 | 522,86 | 523,60 | +0,09 % | 2 | 5 703 | 1 000 118 574,28 | 20 897 | 34 597 129 734,16 | 724 132 |
SPYF-9.24 | 20.09.2024 | 529,45 | 528,65 | 528,28 | 530,87 | 528,02 | 528,78 | +0,08 % | 1 | 532 | 58 519 628,12 | 1 211 | 2 055 631 704 | 42 602 |
STOX-12.24 | 20.12.2024 | 5000 | 5 000 | 5000,0 | 5000,0 | 5000,0 | 5000,0 | - | 1 | 1 | 4 929 | 1 | 1 606 854 | 326 |
STOX-3.25 | 21.03.2025 | - | 5 338 | - | - | - | - | - | - | - | - | - | 705 134,8 | 134 |
STOX-6.24 | 21.06.2024 | 5216,7 | 5 202,1 | 5200,1 | 5221,0 | 5200,1 | 5202,1 | +0,04 % | 1 | 29 | 1 059 388,24 | 206 | 46 154 070 | 9 000 |
STOX-9.24 | 20.09.2024 | 5154,2 | 5 200 | 5154,2 | 5154,2 | 5154,2 | 5154,2 | -0,11 % | 1 | 1 | 5 081,01 | 1 | 2 378 538,24 | 464 |
SUGAR-10.24 | 15.10.2024 | - | 63 250 | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-11.24 | 15.11.2024 | - | 63 340 | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-5.24 | 15.05.2024 | - | 60 500 | - | - | - | - | - | - | - | - | - | 4 598 000 | 760 |
SUGAR-6.24 | 14.06.2024 | 61313 | 61 590 | 61180 | 61590 | 61170 | 61590 | - | 1 | 3 | 18 394 | 3 | 73 908 | 12 |
SUGAR-7.24 | 15.07.2024 | 62327 | 62 250 | 61990 | 62390 | 61990 | 62250 | +0,97 % | 4 | 8 | 224 378 | 36 | 933 750 | 150 |
SUGAR-8.24 | 15.08.2024 | - | 62 280 | - | - | - | - | - | - | - | - | - | 224 208 | 36 |
SUGAR-9.24 | 13.09.2024 | 64627 | 63 530 | 66280 | 66280 | 62760 | 63530 | -0,22 % | 1 | 4 | 45 239 | 7 | 698 830 | 110 |
SUGR-10.24 | 01.10.2024 | 40,17 | 39,92 | 40,170 | 40,170 | 40,170 | 40,170 | - | 1 | 1 | 40 812,72 | 1 | 811 174,4 | 20 |
SUGR-7.24 | 01.07.2024 | 39,55 | 38,63 | 40,300 | 42,200 | 38,630 | 38,630 | -4,88 % | 2 | 35 | 2 732 725,04 | 68 | 8 556 081,44 | 218 |
SVCB-6.24 | 21.06.2024 | 2040 | 2 055 | 2004,0 | 2056,0 | 2003,0 | 2056,0 | +2,95 % | 19 | 32 | 1 382 855 | 678 | 11 286 060 | 5 492 |
SVCB-9.24 | 20.09.2024 | 2153 | 2 135 | 2083,0 | 2353,0 | 2062,0 | 2135,0 | -1,43 % | 4 | 458 | 11 458 386 | 5 322 | 24 309 110 | 11 386 |
Si-12.24 | 19.12.2024 | 97597 | 97 476 | 98097 | 98144 | 97400 | 97476 | -0,67 % | 1 | 489 | 153 427 730 | 1 572 | 5 198 784 984 | 53 334 |
Si-12.25 | 18.12.2025 | - | 106 000 | - | - | - | - | - | - | - | - | - | 10 812 000 | 102 |
Si-3.25 | 20.03.2025 | 98427 | 98 433 | 99100 | 99118 | 98337 | 98434 | -0,77 % | 1 | 315 | 121 656 120 | 1 236 | 3 669 188 508 | 37 276 |
Si-3.26 | 19.03.2026 | - | 108 433 | - | - | - | - | - | - | - | - | - | 1 951 794 | 18 |
Si-6.24 | 20.06.2024 | 92858 | 92 502 | 93474 | 93504 | 92500 | 92501 | -1,01 % | 1 | 153 553 | 65 683 740 432 | 707 361 | 644 305 845 636 | 6 965 318 |
Si-6.25 | 19.06.2025 | 101482 | 101 000 | 101977 | 101977 | 101000 | 101000 | -0,96 % | 1 | 7 | 811 855 | 8 | 76 154 000 | 754 |
Si-9.24 | 19.09.2024 | 95164 | 94 947 | 95824 | 95902 | 94909 | 94946 | -0,93 % | 1 | 6 985 | 2 728 213 895 | 28 661 | 50 563 265 274 | 532 542 |
Si-9.25 | 18.09.2025 | 103486 | 103 211 | 103600 | 103600 | 103211 | 103211 | -1,14 % | 1 | 5 | 620 915 | 6 | 83 600 910 | 810 |
TATN-12.24 | 20.12.2024 | - | 75 894 | - | - | - | - | - | - | - | - | - | 151 788 | 2 |
TATN-6.24 | 21.06.2024 | 74307 | 74 375 | 74074 | 74863 | 73820 | 74472 | +0,56 % | 1 | 1 392 | 144 599 790 | 1 946 | 516 162 500 | 6 940 |
TATN-9.24 | 20.09.2024 | 74377 | 74 643 | 74189 | 74857 | 74000 | 74750 | +0,71 % | 1 | 68 | 8 922 986 | 120 | 89 870 172 | 1 204 |
TCSI-6.24 | 21.06.2024 | 31481 | 31 423 | 31488 | 31772 | 31330 | 31538 | +0,22 % | 6 | 3 005 | 172 266 363 | 5 472 | 2 522 135 672 | 80 264 |
TCSI-9.24 | 20.09.2024 | 33044 | 33 050 | 33020 | 33349 | 32800 | 33050 | +0,24 % | 1 | 82 | 4 328 752 | 131 | 191 557 800 | 5 796 |
TRNF-6.24 | 21.06.2024 | 1676 | 1 680 | 1672,0 | 1694,0 | 1668,0 | 1683,0 | +0,72 % | 2 | 780 | 23 952 930 | 14 294 | 579 959 520 | 345 214 |
TRNF-9.24 | 20.09.2024 | 1599 | 1 600 | 1592,0 | 1620,0 | 1585,0 | 1602,0 | +0,76 % | 2 | 237 | 5 102 609 | 3 191 | 65 673 600 | 41 046 |
TRY-12.24 | 19.12.2024 | 2,71 | 2,669 | 2,7270 | 2,7660 | 2,6550 | 2,6670 | +1,14 % | 1 | 9 | 24 419 | 9 | 5 482 126 | 2 054 |
TRY-3.25 | 20.03.2025 | 2,62 | 2,59 | 2,5900 | 2,6490 | 2,5900 | 2,5900 | - | 1 | 3 | 13 127 | 5 | 839 160 | 324 |
TRY-6.24 | 20.06.2024 | 2,83 | 2,81 | 2,8340 | 2,8780 | 2,8080 | 2,8100 | -1,4 % | 19 | 65 | 4 272 555 | 1 512 | 37 580 940 | 13 374 |
TRY-9.24 | 19.09.2024 | 2,74 | 2,746 | 2,7630 | 2,7630 | 2,7360 | 2,7460 | -0,83 % | 4 | 21 | 230 389 | 84 | 25 768 464 | 9 384 |
UCAD-6.24 | 20.06.2024 | - | 1,3669 | - | - | - | - | - | - | - | - | - | 549 958,8 | 6 |
UCAD-9.24 | 19.09.2024 | - | 1,3672 | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.24 | 20.06.2024 | 0,88 | 0,9036 | 0,88000 | 0,90260 | 0,88000 | 0,90260 | -0,1 % | 1 | 2 | 447 006,35 | 5 | 57 903 055,16 | 634 |
UCHF-9.24 | 19.09.2024 | - | 0,8999 | - | - | - | - | - | - | - | - | - | 1 455 292,32 | 16 |
UCNY-12.24 | 19.12.2024 | - | 7,261 | - | - | - | - | - | - | - | - | - | 1 460 402,08 | 16 |
UCNY-3.25 | 20.03.2025 | - | 6,362 | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.24 | 20.06.2024 | 7,26 | 7,268 | 7,2590 | 7,2680 | 7,2560 | 7,2680 | - | 5 | 4 302 | 1 801 204 592,85 | 19 734 | 14 179 921 676,48 | 155 204 |
UCNY-9.24 | 19.09.2024 | - | 7,2 | - | - | - | - | - | - | - | - | - | 1 267 116,48 | 14 |
UJPY-6.24 | 20.06.2024 | 153,63 | 154,35 | 154,27 | 154,45 | 151,66 | 154,35 | -0,09 % | 1 | 62 | 20 495 283,18 | 227 | 638 779 467,9 | 7 042 |
UJPY-9.24 | 19.09.2024 | 153,26 | 153,39 | 152,99 | 153,39 | 152,99 | 153,39 | - | 1 | 3 | 270 202,23 | 3 | 7 211 661,6 | 80 |
UKZT-6.24 | 20.06.2024 | 445 | 445,4 | 445,00 | 445,00 | 445,00 | 445,00 | - | 1 | 1 | 92 604,5 | 1 | 2 409 881,24 | 26 |
UKZT-9.24 | 19.09.2024 | - | 455,3 | - | - | - | - | - | - | - | - | - | - | - |
USDRUBF | 01.01.2100 | 91,75 | 91,28 | 92,330 | 92,330 | 91,360 | 91,360 | -1,03 % | 1 | 9 780 | 6 912 361 470 | 75 343 | 40 773 863 200 | 446 690 |
UTRY-6.24 | 20.06.2024 | - | 33,9999 | - | - | - | - | - | - | - | - | - | - | - |
UTRY-9.24 | 19.09.2024 | - | 35,6239 | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | 6650 | 6 610 | 6699,0 | 6699,0 | 6600,0 | 6600,0 | -1,48 % | 1 | 2 | 13 299 | 2 | 1 983 000 | 300 |
VKCO-3.25 | 21.03.2025 | 6947 | 7 042 | 6604,0 | 7096,0 | 6604,0 | 7042,0 | -3,04 % | 1 | 4 | 27 786 | 4 | 239 428 | 34 |
VKCO-6.24 | 21.06.2024 | 5898 | 5 893 | 5867,0 | 5947,0 | 5840,0 | 5894,0 | +0,29 % | 1 | 888 | 25 309 099 | 4 291 | 456 023 912 | 77 384 |
VKCO-9.24 | 20.09.2024 | 6153 | 6 159 | 6110,0 | 6200,0 | 6110,0 | 6166,0 | +0,69 % | 1 | 238 | 1 759 806 | 286 | 40 587 810 | 6 590 |
VTBR-6.24 | 21.06.2024 | 2359 | 2 353 | 2362,0 | 2379,0 | 2340,0 | 2354,0 | -0,42 % | 1 | 13 732 | 438 783 498 | 186 021 | 3 553 938 258 | 1 510 386 |
VTBR-9.24 | 20.09.2024 | 2455 | 2 456 | 2461,0 | 2478,0 | 2430,0 | 2457,0 | -0,45 % | 10 | 619 | 13 565 322 | 5 526 | 201 406 736 | 82 006 |
WHEAT-1.25 | 31.01.2025 | 19009 | 19 160 | 18630 | 19160 | 18630 | 19160 | +3,79 % | 1 | 6 | 133 060 | 7 | 804 720 | 42 |
WHEAT-10.24 | 31.10.2024 | 17945 | 18 300 | 17560 | 18320 | 17130 | 18300 | +4,16 % | 1 | 23 | 699 860 | 39 | 2 342 400 | 128 |
WHEAT-11.24 | 29.11.2024 | 18695 | 18 760 | 18610 | 18810 | 18310 | 18760 | +5,28 % | 1 | 8 | 149 560 | 8 | 862 960 | 46 |
WHEAT-12.24 | 30.12.2024 | 18315 | 18 570 | 18170 | 18570 | 17890 | 18570 | +4,38 % | 1 | 19 | 347 990 | 19 | 3 899 700 | 210 |
WHEAT-2.25 | 28.02.2025 | 18918 | 18 930 | 18860 | 18950 | 18860 | 18930 | +3,44 % | 1 | 4 | 75 670 | 4 | 530 040 | 28 |
WHEAT-3.25 | 31.03.2025 | 18826 | 18 420 | 18880 | 19630 | 17810 | 18360 | - | 1 | 8 | 169 430 | 9 | 626 280 | 34 |
WHEAT-4.25 | 30.04.2025 | - | 18 190 | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-5.24 | 31.05.2024 | 16027 | 16 190 | 15680 | 16380 | 15670 | 16140 | +3,06 % | 1 | 467 | 24 281 620 | 1 515 | 83 054 700 | 5 130 |
WHEAT-6.24 | 28.06.2024 | 17126 | 17 300 | 16420 | 17380 | 16420 | 17300 | +4,78 % | 2 | 251 | 13 854 560 | 809 | 79 061 000 | 4 570 |
WHEAT-7.24 | 31.07.2024 | 18013 | 18 490 | 17150 | 18500 | 17150 | 18490 | +7,81 % | 1 | 93 | 3 908 740 | 217 | 12 314 340 | 666 |
WHEAT-8.24 | 30.08.2024 | 18086 | 18 310 | 17540 | 18310 | 17530 | 18310 | +5,53 % | 5 | 32 | 850 060 | 47 | 2 856 360 | 156 |
WHEAT-9.24 | 30.09.2024 | 18245 | 18 380 | 17670 | 18660 | 17670 | 18390 | +4,08 % | 1 | 27 | 948 760 | 52 | 7 535 800 | 410 |
WUSH-12.24 | 20.12.2024 | 3252 | 3 332 | 3250,0 | 3556,0 | 2855,0 | 3332,0 | -1,45 % | 2 | 47 | 962 733 | 296 | 1 212 848 | 364 |
WUSH-3.25 | 21.03.2025 | 3186 | 3 250 | 3215,0 | 3250,0 | 3079,0 | 3250,0 | +0,12 % | 1 | 20 | 114 683 | 36 | 461 500 | 142 |
WUSH-6.24 | 21.06.2024 | 3113 | 3 103 | 3113,0 | 3148,0 | 3089,0 | 3103,0 | -0,48 % | 1 | 167 | 4 794 762 | 1 540 | 47 804 818 | 15 406 |
WUSH-9.24 | 20.09.2024 | 3181 | 3 185 | 3220,0 | 3220,0 | 3178,0 | 3178,0 | -1,4 % | 2 | 6 | 95 435 | 30 | 3 032 120 | 952 |
YNDF-6.24 | 21.06.2024 | 44835 | 44 647 | 44260 | 45970 | 43325 | 44469 | +0,52 % | 1 | 12 118 | 1 889 834 592 | 42 151 | 1 689 710 362 | 37 846 |
Zn-6.24 | 18.06.2024 | - | 2 362,5 | - | - | - | - | - | - | - | - | - | - | - |
Zn-9.24 | 17.09.2024 | - | 2 218,5 | - | - | - | - | - | - | - | - | - | - | - |
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.