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 | - | 77,96 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-10.25 | 31.10.2025 | - | 79,15 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-11.24 | 29.11.2024 | - | 79,08 | - | - | - | - | - | - | - | - | - | 251 322,88 | 4 |
1MFR-12.24 | 30.12.2024 | - | 78,95 | - | - | - | - | - | - | - | - | - | 134 106,84 | 2 |
1MFR-2.25 | 28.02.2025 | - | 78,05 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-3.25 | 31.03.2025 | - | 78,03 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-4.25 | 30.04.2025 | - | 77,97 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-5.25 | 30.05.2025 | - | 78,02 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-6.25 | 30.06.2025 | - | 78,27 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-7.25 | 31.07.2025 | - | 78,5 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-8.25 | 29.08.2025 | - | 78,84 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-9.25 | 30.09.2025 | - | 79,08 | - | - | - | - | - | - | - | - | - | - | - |
AED-12.24 | 19.12.2024 | - | 26,768 | - | - | - | - | - | - | - | - | - | 36 404 480 | 1 360 |
AED-3.25 | 20.03.2025 | - | 26,774 | - | - | - | - | - | - | - | - | - | 963 864 | 36 |
AED-6.25 | 19.06.2025 | - | 27,35 | - | - | - | - | - | - | - | - | - | 7 767 400 | 284 |
AED-9.25 | 18.09.2025 | - | 26,768 | - | - | - | - | - | - | - | - | - | 267 680 | 10 |
AFKS-12.24 | 20.12.2024 | 13704 | 13 896 | 13408 | 14027 | 13400 | 13877 | +3,91 % | 1 | 3 621 | 201 648 446 | 14 715 | 481 551 984 | 34 654 |
AFKS-3.25 | 21.03.2025 | 14108 | 14 367 | 13821 | 14470 | 13719 | 14181 | +2,72 % | 1 | 272 | 6 911 776 | 490 | 44 020 488 | 3 064 |
AFLT-12.24 | 20.12.2024 | 6014 | 6 031 | 5903,0 | 6106,0 | 5903,0 | 6024,0 | +1,74 % | 1 | 5 841 | 244 738 519 | 40 697 | 409 649 644 | 67 924 |
AFLT-3.25 | 21.03.2025 | 6199 | 6 231 | 6079,0 | 6342,0 | 6041,0 | 6231,0 | +2,5 % | 1 | 447 | 11 752 268 | 1 896 | 84 891 144 | 13 624 |
ALIBABA-12.24 | 20.12.2024 | 98,5 | 95,45 | 100,69 | 101,85 | 95,130 | 95,500 | -5,18 % | 1 | 1 100 | 133 310 883,7 | 13 834 | 301 532 415,4 | 32 290 |
ALIBABA-3.25 | 21.03.2025 | 102,75 | 100,98 | 106,47 | 107,00 | 100,93 | 101,16 | -5,01 % | 1 | 70 | 1 769 158,68 | 176 | 13 653 164,96 | 1 382 |
ALMN-12.24 | 17.12.2024 | - | 2 505 | - | - | - | - | - | - | - | - | - | - | - |
ALRS-12.24 | 20.12.2024 | 5345 | 5 337 | 5255,0 | 5422,0 | 5251,0 | 5343,0 | +1,29 % | 1 | 5 412 | 179 083 392 | 33 505 | 1 220 123 592 | 228 616 |
ALRS-3.25 | 21.03.2025 | 5623 | 5 630 | 5540,0 | 5706,0 | 5532,0 | 5630,0 | +1,53 % | 1 | 501 | 7 343 375 | 1 306 | 42 067 360 | 7 472 |
ALUM-12.24 | 17.12.2024 | 2640,2 | 2 604 | 2689,5 | 2689,5 | 2603,5 | 2603,5 | -3,11 % | 6 | 83 | 188 402 578,45 | 7 294 | 201 565 083,44 | 7 912 |
ALUM-3.25 | 18.03.2025 | 2701 | 2 662,5 | 2717,0 | 2723,5 | 2662,5 | 2662,5 | -1,63 % | 1 | 3 | 79 274,57 | 3 | 1 614 988,4 | 62 |
AMD-12.24 | 19.12.2024 | 25 | 24,75 | 25,000 | 25,000 | 25,000 | 25,000 | - | 2 | 1 | 50 000 | 2 | 49 500 | 2 |
AMD-3.25 | 20.03.2025 | 26,3 | 25,998 | 26,300 | 26,300 | 26,300 | 26,300 | - | 1 | 1 | 26 300 | 1 | 207 984 | 8 |
AMD-6.25 | 19.06.2025 | - | 27,416 | - | - | - | - | - | - | - | - | - | 109 664 | 4 |
AMD-9.25 | 18.09.2025 | - | 28,85 | - | - | - | - | - | - | - | - | - | 288 500 | 10 |
ASTR-12.24 | 20.12.2024 | 507 | 507 | 506,00 | 516,00 | 500,00 | 507,00 | +0,6 % | 6 | 545 | 7 341 677 | 14 492 | 44 617 014 | 88 002 |
ASTR-3.25 | 21.03.2025 | 532 | 531 | 533,00 | 539,00 | 524,00 | 529,00 | - | 5 | 149 | 550 710 | 1 035 | 3 077 676 | 5 796 |
AUDU-12.24 | 19.12.2024 | 0,67 | 0,6607 | 0,66680 | 0,66680 | 0,66460 | 0,66460 | +0,29 % | 1 | 2 | 130 255,52 | 2 | 1 292 771,8 | 20 |
AUDU-3.25 | 20.03.2025 | - | 0,6618 | - | - | - | - | - | - | - | - | - | - | - |
BAIDU-12.24 | 20.12.2024 | 93,18 | 90,23 | 94,420 | 95,440 | 90,150 | 90,230 | -4,73 % | 5 | 591 | 80 975 915,59 | 8 883 | 289 385 071,92 | 32 782 |
BAIDU-3.25 | 21.03.2025 | 97,78 | 95,65 | 98,760 | 99,500 | 95,650 | 95,650 | -3,1 % | 10 | 60 | 1 234 060,55 | 129 | 8 085 156,48 | 864 |
BANE-12.24 | 20.12.2024 | 2409 | 2 368 | 2378,0 | 2444,0 | 2349,0 | 2360,0 | -0,46 % | 1 | 382 | 16 449 784 | 6 829 | 65 697 792 | 27 744 |
BANE-3.25 | 21.03.2025 | 2423 | 2 420 | 2458,0 | 2461,0 | 2420,0 | 2420,0 | -1,79 % | 1 | 10 | 259 239 | 107 | 3 286 360 | 1 358 |
BANE-6.25 | 20.06.2025 | - | 2 477 | - | - | - | - | - | - | - | - | - | 391 366 | 158 |
BR-1.25 | 03.01.2025 | 74,78 | 73,86 | 74,830 | 75,920 | 73,610 | 73,850 | -1,04 % | 1 | 5 664 | 818 173 233,36 | 11 183 | 795 002 539,64 | 11 002 |
BR-10.25 | 01.10.2025 | 77,3 | 76,89 | 78,630 | 78,630 | 76,880 | 76,880 | -3,3 % | 2 | 4 | 378 146,03 | 5 | 8 575 556,52 | 114 |
BR-11.25 | 03.11.2025 | - | 76,42 | - | - | - | - | - | - | - | - | - | 747 643,6 | 10 |
BR-12.24 | 02.12.2024 | 75,01 | 74,02 | 74,850 | 76,190 | 73,760 | 74,040 | -0,94 % | 10 | 73 844 | 28 958 841 589,26 | 394 591 | 16 600 581 533,68 | 229 238 |
BR-2.25 | 03.02.2025 | 74,77 | 73,86 | 74,720 | 75,860 | 73,600 | 73,830 | -0,9 % | 1 | 782 | 58 813 557,77 | 804 | 204 784 329,88 | 2 834 |
BR-3.25 | 03.03.2025 | 75,07 | 74,13 | 75,090 | 75,980 | 74,080 | 74,080 | -0,4 % | 1 | 102 | 8 445 574,76 | 115 | 50 911 826,94 | 702 |
BR-4.25 | 01.04.2025 | 75,04 | 74,21 | 75,550 | 75,970 | 73,990 | 74,100 | -0,79 % | 1 | 59 | 4 404 757,68 | 60 | 23 958 739,2 | 330 |
BR-5.25 | 02.05.2025 | 75,92 | 75,05 | 76,000 | 76,100 | 75,100 | 75,100 | +0,78 % | 1 | 6 | 594 191,77 | 8 | 17 474 921,52 | 238 |
BR-6.25 | 02.06.2025 | 76,34 | 75,79 | 76,400 | 76,490 | 75,790 | 75,790 | +0,25 % | 1 | 5 | 672 194,39 | 9 | 21 651 218,92 | 292 |
BR-7.25 | 01.07.2025 | 75,76 | 75,76 | 75,750 | 75,770 | 75,750 | 75,760 | - | 1 | 3 | 222 355,98 | 3 | 8 449 527,24 | 114 |
BR-8.25 | 01.08.2025 | - | 76,5 | - | - | - | - | - | - | - | - | - | 12 872 932,36 | 172 |
BR-9.25 | 01.09.2025 | 76,72 | 76,72 | 76,720 | 76,720 | 76,720 | 76,720 | - | 1 | 1 | 75 057,86 | 1 | 14 411 109,12 | 192 |
BSPB-12.24 | 20.12.2024 | 3505 | 3 518 | 3481,0 | 3536,0 | 3477,0 | 3504,0 | +0,69 % | 1 | 658 | 31 627 224 | 9 023 | 129 420 184 | 36 788 |
BSPB-3.25 | 21.03.2025 | 3644 | 3 659 | 3600,0 | 3685,0 | 3592,0 | 3660,0 | +1,86 % | 61 | 60 | 1 184 161 | 325 | 10 098 840 | 2 760 |
BSPB-6.25 | 20.06.2025 | 3618 | 3 660 | 3665,0 | 3695,0 | 3462,0 | 3661,0 | +1,41 % | 1 | 21 | 238 814 | 66 | 893 040 | 244 |
BYN-12.24 | 19.12.2024 | - | 29,82 | - | - | - | - | - | - | - | - | - | - | - |
BYN-3.25 | 20.03.2025 | - | 31,02 | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.24 | 20.12.2024 | 6699 | 6 851 | 6501,0 | 6874,0 | 6501,0 | 6784,0 | +4,68 % | 1 | 205 | 4 354 112 | 650 | 45 285 110 | 6 610 |
CBOM-3.25 | 21.03.2025 | 6805 | 6 921 | 6645,0 | 6908,0 | 6645,0 | 6859,0 | +3,88 % | 1 | 10 | 68 047 | 10 | 553 680 | 80 |
CBOM-6.25 | 20.06.2025 | 7293 | 7 275 | 6897,0 | 7472,0 | 6897,0 | 7434,0 | +3,58 % | 1 | 7 | 65 636 | 9 | 582 000 | 80 |
CHMF-12.24 | 20.12.2024 | 117028 | 117 953 | 115000 | 118929 | 114999 | 117760 | +1,98 % | 2 | 633 | 122 527 984 | 1 047 | 881 108 910 | 7 470 |
CHMF-3.25 | 21.03.2025 | 121526 | 122 992 | 121425 | 121776 | 121320 | 121421 | +2,91 % | 1 | 8 | 972 210 | 8 | 13 037 152 | 106 |
CNI-12.24 | 19.12.2024 | 7169 | 7 211 | 7169,0 | 7169,0 | 7169,0 | 7169,0 | +0,55 % | 100 | 1 | 716 900 | 100 | 3 432 436 | 476 |
CNI-3.25 | 20.03.2025 | 7368 | 7 346 | 7310,0 | 7382,0 | 7310,0 | 7381,0 | +6,19 % | 5 | 7 | 117 883 | 16 | 1 792 424 | 244 |
CNY-12.24 | 19.12.2024 | 13,7 | 13,665 | 13,726 | 13,750 | 13,642 | 13,662 | -0,44 % | 1 | 93 949 | 48 547 540 277 | 3 542 220 | 357 834 395 670 | 26 186 198 |
CNY-12.25 | 18.12.2025 | 14,43 | 14,483 | 14,372 | 14,486 | 14,372 | 14,486 | +0,25 % | 1 | 2 | 28 858 | 2 | 17 321 668 | 1 196 |
CNY-3.25 | 20.03.2025 | 13,96 | 13,943 | 13,955 | 14,000 | 13,901 | 13,947 | -0,04 % | 20 | 9 802 | 9 965 763 688 | 712 236 | 43 304 420 374 | 3 105 818 |
CNY-3.26 | 19.03.2026 | 14,82 | 14,816 | 14,816 | 14,817 | 14,816 | 14,816 | +0,32 % | 1 | 5 | 177 799 | 12 | 6 370 880 | 430 |
CNY-6.25 | 19.06.2025 | 14,18 | 14,149 | 14,129 | 14,208 | 14,105 | 14,149 | +0,2 % | 1 | 17 | 907 371 | 64 | 76 432 898 | 5 402 |
CNY-9.25 | 18.09.2025 | 14,27 | 14,297 | 14,214 | 14,301 | 14,214 | 14,297 | +0,75 % | 1 | 13 | 256 794 | 18 | 29 680 572 | 2 076 |
CNYRUBF | 01.01.2100 | 13,6 | 13,57 | 13,638 | 13,661 | 13,550 | 13,571 | -0,48 % | 5 | 17 880 | 14 570 419 781 | 1 071 431 | 91 535 783 640 | 6 745 452 |
COCOA-12.24 | 16.12.2024 | 712,3 | 700,5 | 708,20 | 725,00 | 698,70 | 703,30 | -0,78 % | 1 | 2 084 | 79 454 135 | 11 154 | 104 808 810 | 14 962 |
COCOA-3.25 | 17.03.2025 | 699,9 | 686,5 | 705,00 | 709,80 | 686,20 | 689,60 | -0,9 % | 1 | 97 | 1 588 687 | 227 | 4 915 340 | 716 |
COCOA-5.25 | 15.05.2025 | 695,2 | 685 | 683,60 | 706,70 | 673,60 | 681,20 | +0,77 % | 2 | 25 | 347 579 | 50 | 3 753 800 | 548 |
COPPER-12.24 | 17.12.2024 | 9458 | 9 409 | 9580,0 | 9615,0 | 9378,0 | 9409,0 | -1,99 % | 1 | 177 | 34 883 403,91 | 3 770 | 113 831 503,2 | 12 366 |
COPPER-3.25 | 18.03.2025 | 9801 | 9 687 | 9915,0 | 9915,0 | 9687,0 | 9687,0 | -1,44 % | 1 | 18 | 268 478,01 | 28 | 2 653 610,4 | 280 |
Co-11.24 | 19.11.2024 | - | 9 575,5 | - | - | - | - | - | - | - | - | - | - | - |
DAX-12.24 | 20.12.2024 | 15831 | 15 793 | 15945 | 15996 | 15730 | 15790 | -1,03 % | 1 | 285 | 31 401 003,06 | 1 881 | 440 761 588,08 | 26 466 |
DAX-3.25 | 21.03.2025 | 15437 | 15 345 | 15484 | 15568 | 15308 | 15312 | -1,23 % | 1 | 52 | 2 360 371,92 | 145 | 27 540 844,92 | 1 702 |
DAX-6.25 | 20.06.2025 | 15139 | 15 139 | 15139 | 15139 | 15139 | 15139 | -0,08 % | 1 | 1 | 15 964,23 | 1 | 4 054 914,42 | 254 |
DAX-9.25 | 19.09.2025 | - | 15 310 | - | - | - | - | - | - | - | - | - | 1 033 251,2 | 64 |
DJ30-12.24 | 20.12.2024 | 437,7 | 439,3 | 436,90 | 439,70 | 436,50 | 439,30 | +0,41 % | 1 | 42 | 26 637 185,69 | 622 | 60 685 303,12 | 1 412 |
DJ30-3.25 | 21.03.2025 | - | 435,7 | - | - | - | - | - | - | - | - | - | 1 193 529,68 | 28 |
DJ30-6.25 | 20.06.2025 | - | 459,4 | - | - | - | - | - | - | - | - | - | 179 778,84 | 4 |
DJ30-9.25 | 19.09.2025 | - | 451,5 | - | - | - | - | - | - | - | - | - | 353 374,64 | 8 |
ECAD-12.24 | 19.12.2024 | - | 1,4492 | - | - | - | - | - | - | - | - | - | - | - |
ECAD-3.25 | 20.03.2025 | - | 1,4525 | - | - | - | - | - | - | - | - | - | - | - |
ED-12.24 | 19.12.2024 | 1,07 | 1,0678 | 1,0713 | 1,0721 | 1,0662 | 1,0676 | -0,39 % | 50 | 7 224 | 5 651 892 688,42 | 54 042 | 116 181 913 511,84 | 1 112 144 |
ED-3.25 | 20.03.2025 | 1,07 | 1,0645 | 1,0676 | 1,0689 | 1,0631 | 1,0632 | -0,45 % | 1 | 1 071 | 250 479 770,22 | 2 400 | 1 265 554 971,52 | 12 152 |
ED-6.25 | 19.06.2025 | - | 1,0631 | - | - | - | - | - | - | - | - | - | 1 456 095,06 | 14 |
EGBP-12.24 | 19.12.2024 | - | 0,893 | - | - | - | - | - | - | - | - | - | - | - |
EGBP-3.25 | 20.03.2025 | - | 0,8951 | - | - | - | - | - | - | - | - | - | - | - |
EJPY-12.24 | 19.12.2024 | - | 159,18 | - | - | - | - | - | - | - | - | - | - | - |
EJPY-3.25 | 20.03.2025 | - | 159,36 | - | - | - | - | - | - | - | - | - | - | - |
EM-12.24 | 20.12.2024 | 45,54 | 44,58 | 45,520 | 45,560 | 44,810 | 44,810 | -1,41 % | 1 | 4 | 672 823,42 | 151 | 1 814 359,04 | 416 |
EM-3.25 | 21.03.2025 | - | 45,67 | - | - | - | - | - | - | - | - | - | 44 680,8 | 10 |
EM-6.25 | 20.06.2025 | - | 44,82 | - | - | - | - | - | - | - | - | - | 17 539,68 | 4 |
EM-9.25 | 19.09.2025 | - | 44,28 | - | - | - | - | - | - | - | - | - | 701 798,58 | 162 |
EURRUBF | 01.01.2100 | 105,38 | 105,45 | 105,79 | 105,82 | 104,97 | 105,08 | -0,73 % | 1 | 2 470 | 1 180 411 090 | 11 201 | 10 100 001 000 | 95 780 |
Eu-12.24 | 19.12.2024 | 105092 | 104 841 | 105212 | 105415 | 104651 | 104830 | -0,31 % | 1 | 23 992 | 7 031 256 956 | 66 904 | 122 558 290 272 | 1 168 992 |
Eu-12.25 | 18.12.2025 | - | 108 138 | - | - | - | - | - | - | - | - | - | 2 595 312 | 24 |
Eu-3.25 | 20.03.2025 | 105272 | 104 972 | 105106 | 105585 | 104680 | 104970 | -0,05 % | 1 | 9 091 | 2 646 582 471 | 25 144 | 48 397 760 488 | 461 054 |
Eu-3.26 | 19.03.2026 | - | 108 953 | - | - | - | - | - | - | - | - | - | 1 961 154 | 18 |
Eu-6.25 | 19.06.2025 | 105747 | 105 400 | 105600 | 106077 | 105400 | 105400 | -0,1 % | 1 | 26 | 10 045 931 | 95 | 153 251 600 | 1 454 |
Eu-9.25 | 18.09.2025 | - | 107 000 | - | - | - | - | - | - | - | - | - | 7 704 000 | 72 |
FEES-12.24 | 20.12.2024 | 7804 | 7 949 | 7704,0 | 7957,0 | 7696,0 | 7949,0 | +3,31 % | 1 | 513 | 19 596 206 | 2 511 | 57 662 046 | 7 254 |
FEES-3.25 | 21.03.2025 | 8213 | 8 339 | 8162,0 | 8277,0 | 8120,0 | 8273,0 | +2,08 % | 2 | 48 | 541 948 | 66 | 5 570 452 | 668 |
FESH-12.24 | 20.12.2024 | 4907 | 4 958 | 4632,0 | 5006,0 | 4615,0 | 4977,0 | +7,56 % | 3 | 1 470 | 45 768 201 | 9 327 | 43 888 216 | 8 852 |
FESH-3.25 | 21.03.2025 | 5133 | 5 196 | 4882,0 | 5256,0 | 4860,0 | 5215,0 | +7,93 % | 3 | 145 | 1 965 699 | 383 | 2 182 320 | 420 |
FLOT-12.24 | 20.12.2024 | 9708 | 9 676 | 9793,0 | 9842,0 | 9598,0 | 9735,0 | -0,66 % | 1 | 404 | 11 629 651 | 1 198 | 616 709 536 | 63 736 |
FLOT-3.25 | 21.03.2025 | 9706 | 9 679 | 9808,0 | 9856,0 | 9676,0 | 9680,0 | -1,14 % | 1 | 50 | 1 455 832 | 150 | 5 071 796 | 524 |
FLOT-6.25 | 20.06.2025 | 10170 | 10 305 | 10170 | 10170 | 10170 | 10170 | +0,49 % | 1 | 1 | 10 170 | 1 | 597 690 | 58 |
FNI-12.24 | 19.12.2024 | 9027 | 9 154 | 9027,0 | 9027,0 | 9027,0 | 9027,0 | - | 1 | 1 | 9 027 | 1 | 33 229 020 | 3 630 |
FNI-3.25 | 20.03.2025 | - | 9 326 | - | - | - | - | - | - | - | - | - | 55 956 | 6 |
GAZPF | 01.01.2100 | 135,18 | 135 | 133,56 | 136,88 | 133,56 | 135,48 | +1,85 % | 3 | 1 917 | 193 906 070 | 14 344 | 1 024 542 000 | 75 892 |
GAZR-12.24 | 20.12.2024 | 13812 | 13 821 | 13673 | 13998 | 13657 | 13817 | +1,08 % | 5 | 44 386 | 3 961 003 839 | 286 914 | 10 027 052 574 | 725 494 |
GAZR-12.25 | 19.12.2025 | 16318 | 16 379 | 16222 | 16379 | 16222 | 16379 | +1,22 % | 1 | 3 | 48 953 | 3 | 11 530 816 | 704 |
GAZR-3.25 | 21.03.2025 | 14468 | 14 477 | 14332 | 14649 | 14321 | 14473 | +1,17 % | 1 | 1 190 | 39 585 074 | 2 736 | 235 338 112 | 16 256 |
GAZR-3.26 | 20.03.2026 | 17302 | 17 433 | 17448 | 17448 | 17122 | 17433 | +2,12 % | 1 | 5 | 86 508 | 5 | 16 561 350 | 950 |
GAZR-6.25 | 20.06.2025 | 15098 | 15 078 | 15051 | 15213 | 14987 | 15078 | +0,73 % | 1 | 43 | 1 539 978 | 102 | 44 962 596 | 2 982 |
GAZR-6.26 | 19.06.2026 | 17700 | 17 699 | 17700 | 17700 | 17700 | 17700 | +1,14 % | 1 | 1 | 17 700 | 1 | 7 575 172 | 428 |
GAZR-9.25 | 19.09.2025 | 15705 | 15 643 | 15783 | 15800 | 15643 | 15643 | +1,39 % | 1 | 11 | 376 912 | 24 | 17 864 306 | 1 142 |
GBPU-12.24 | 19.12.2024 | 1,29 | 1,2852 | 1,2866 | 1,2866 | 1,2866 | 1,2866 | -0,12 % | 1 | 1 | 125 872,58 | 1 | 455 917 321,86 | 3 626 |
GBPU-3.25 | 20.03.2025 | - | 1,2849 | - | - | - | - | - | - | - | - | - | 502 825,04 | 4 |
GL-12.24 | 19.12.2024 | 8643,3 | 8 656,6 | 8635,4 | 8688,5 | 8595,9 | 8650,4 | +0,23 % | 1 | 4 831 | 295 159 388,7 | 34 149 | 1 754 952 518 | 202 730 |
GL-3.25 | 20.03.2025 | 8940,6 | 8 961,8 | 8957,5 | 8998,2 | 8904,7 | 8957,1 | +0,12 % | 1 | 351 | 12 168 147,7 | 1 361 | 118 564 614 | 13 230 |
GL-6.25 | 19.06.2025 | 9388,2 | 9 253,7 | 9249,0 | 9722,1 | 9127,3 | 9253,7 | +0,58 % | 1 | 88 | 3 464 247,5 | 369 | 14 731 890,4 | 1 592 |
GL-9.25 | 18.09.2025 | 9444,3 | 9 441,7 | 9387,8 | 9573,0 | 9302,2 | 9441,7 | +1,55 % | 28 | 94 | 4 268 833,6 | 452 | 15 050 069,8 | 1 594 |
GLDRUBF | 01.01.2100 | 8468 | 8 476,8 | 8443,6 | 8515,2 | 8413,0 | 8485,3 | +0,5 % | 11 | 16 435 | 1 944 116 025,3 | 229 583 | 12 143 999 308,8 | 1 432 616 |
GMKN-12.24 | 20.12.2024 | 1113 | 1 119 | 1100,0 | 1133,0 | 1100,0 | 1115,0 | +1,83 % | 37 | 10 290 | 367 113 821 | 329 831 | 1 458 558 312 | 1 303 448 |
GMKN-3.25 | 21.03.2025 | 1160 | 1 163 | 1144,0 | 1177,0 | 1144,0 | 1165,0 | +2,28 % | 1 | 652 | 5 203 544 | 4 487 | 43 163 582 | 37 114 |
GOLD-12.24 | 20.12.2024 | 2741,2 | 2 739,8 | 2745,7 | 2757,9 | 2729,2 | 2740,4 | -0,19 % | 1 | 50 142 | 51 206 781 550,13 | 190 939 | 205 949 632 083,24 | 768 342 |
GOLD-3.25 | 21.03.2025 | 2813,9 | 2 813,3 | 2814,9 | 2830,7 | 2803,0 | 2813,2 | -0,08 % | 1 | 2 612 | 1 254 133 977,5 | 4 556 | 4 476 972 347,34 | 16 266 |
GOLD-6.25 | 20.06.2025 | 2886,7 | 2 883,1 | 2894,4 | 2907,3 | 2871,9 | 2883,0 | -0,22 % | 1 | 132 | 50 269 278,47 | 178 | 543 818 929,28 | 1 928 |
GOLD-9.25 | 19.09.2025 | 2963,7 | 2 960,8 | 2972,3 | 2994,5 | 2950,0 | 2962,8 | -0,37 % | 1 | 36 | 15 367 520,01 | 53 | 110 652 194,26 | 382 |
HANG-12.24 | 20.12.2024 | 21184 | 20 922 | 21696 | 21800 | 20908 | 20921 | -3,76 % | 2 | 2 213 | 139 084 499,89 | 52 078 | 866 021 616,48 | 328 332 |
HANG-3.25 | 21.03.2025 | 21896 | 21 626 | 22311 | 22400 | 21605 | 21626 | -3,17 % | 4 | 406 | 7 611 237,68 | 2 757 | 33 092 921,82 | 12 138 |
HANG-6.25 | 20.06.2025 | 22777 | 22 564 | 22899 | 22950 | 22564 | 22564 | -1,56 % | 1 | 11 | 327 352,04 | 114 | 3 789 060,48 | 1 332 |
HANG-9.25 | 19.09.2025 | - | 23 052 | - | - | - | - | - | - | - | - | - | 848 601,64 | 292 |
HKD-12.24 | 19.12.2024 | 12,62 | 12,62 | 12,620 | 12,620 | 12,620 | 12,620 | +0,06 % | 1 | 1 | 12 620 | 1 | 4 013 160 | 318 |
HKD-3.25 | 20.03.2025 | - | 12,799 | - | - | - | - | - | - | - | - | - | 537 558 | 42 |
HKD-6.25 | 19.06.2025 | - | 12,722 | - | - | - | - | - | - | - | - | - | 1 170 424 | 92 |
HKD-9.25 | 18.09.2025 | - | 13,249 | - | - | - | - | - | - | - | - | - | 185 486 | 14 |
HOME-12.24 | 18.12.2024 | 29870 | 29 870 | 29870 | 29870 | 29870 | 29870 | - | 1 | 1 | 29 870 | 1 | 30 467 400 | 1 020 |
HOME-3.25 | 19.03.2025 | - | 29 960 | - | - | - | - | - | - | - | - | - | 6 351 520 | 212 |
HOME-6.25 | 18.06.2025 | - | 31 010 | - | - | - | - | - | - | - | - | - | 434 140 | 14 |
HYDR-12.24 | 20.12.2024 | 5235 | 5 240 | 5171,0 | 5302,0 | 5153,0 | 5251,0 | +1,41 % | 1 | 450 | 15 374 321 | 2 937 | 78 338 000 | 14 950 |
HYDR-3.25 | 21.03.2025 | 5473 | 5 450 | 5438,0 | 5489,0 | 5438,0 | 5450,0 | +1,08 % | 1 | 26 | 519 958 | 95 | 3 477 100 | 638 |
IMOEXF | 01.01.2100 | 2728,4 | 2 734,5 | 2695,5 | 2755,0 | 2695,5 | 2737,0 | +1,48 % | 2 | 28 762 | 7 241 800 170 | 265 420 | 9 263 009 370 | 338 746 |
INR-12.24 | 19.12.2024 | 1,16 | 1,1566 | 1,1591 | 1,1609 | 1,1560 | 1,1560 | - | 2 | 3 | 69 520 | 6 | 2 128 144 | 184 |
INR-3.25 | 20.03.2025 | - | 1,2189 | - | - | - | - | - | - | - | - | - | - | - |
INR-6.25 | 19.06.2025 | - | 1,2845 | - | - | - | - | - | - | - | - | - | - | - |
INR-9.25 | 18.09.2025 | - | 1,3537 | - | - | - | - | - | - | - | - | - | 27 074 | 2 |
IPO-12.24 | 19.12.2024 | 650,4 | 630,5 | 633,00 | 677,50 | 625,00 | 630,50 | -0,16 % | 1 | 88 | 625 072,5 | 961 | 10 800 465 | 17 130 |
IPO-3.25 | 20.03.2025 | 673 | 668 | 677,00 | 690,00 | 667,00 | 668,00 | +1,83 % | 1 | 26 | 45 090,5 | 67 | 3 213 080 | 4 810 |
IRAO-12.24 | 20.12.2024 | 40119 | 40 169 | 39818 | 40269 | 39818 | 40169 | +1,08 % | 2 | 267 | 21 383 686 | 533 | 234 265 608 | 5 832 |
IRAO-3.25 | 21.03.2025 | 41847 | 41 750 | 42056 | 42181 | 41740 | 41750 | - | 1 | 9 | 627 702 | 15 | 2 087 500 | 50 |
ISKJ-12.24 | 20.12.2024 | 924 | 923 | 923,00 | 937,00 | 915,00 | 923,00 | +0,33 % | 1 | 229 | 1 861 513 | 2 015 | 22 770 410 | 24 670 |
ISKJ-3.25 | 21.03.2025 | 957 | 959 | 943,00 | 970,00 | 943,00 | 959,00 | +1,59 % | 3 | 7 | 10 527 | 11 | 3 204 978 | 3 342 |
KMAZ-12.24 | 20.12.2024 | 1181 | 1 199 | 1152,0 | 1203,0 | 1152,0 | 1176,0 | +2,08 % | 17 | 247 | 3 648 734 | 3 090 | 20 701 934 | 17 266 |
KMAZ-3.25 | 21.03.2025 | 1233 | 1 249 | 1213,0 | 1250,0 | 1213,0 | 1234,0 | +2,32 % | 9 | 37 | 97 380 | 79 | 1 199 040 | 960 |
KMAZ-6.25 | 20.06.2025 | 1297 | 1 298 | 1233,0 | 1364,0 | 1216,0 | 1300,0 | +5,52 % | 1 | 53 | 325 530 | 251 | 2 253 328 | 1 736 |
KZT-12.24 | 19.12.2024 | - | 20,045 | - | - | - | - | - | - | - | - | - | 280 630 | 14 |
KZT-3.25 | 20.03.2025 | - | 19,875 | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.25 | 19.06.2025 | - | 19,113 | - | - | - | - | - | - | - | - | - | - | - |
KZT-9.25 | 18.09.2025 | - | 18,854 | - | - | - | - | - | - | - | - | - | - | - |
LEAS-12.24 | 20.12.2024 | 573 | 576 | 566,00 | 580,00 | 564,00 | 576,00 | +2,13 % | 1 | 189 | 8 246 766 | 14 393 | 31 345 920 | 54 420 |
LEAS-3.25 | 21.03.2025 | 601 | 610 | 600,00 | 612,00 | 597,00 | 610,00 | +2,01 % | 4 | 27 | 175 515 | 292 | 3 678 300 | 6 030 |
LKOH-12.24 | 20.12.2024 | 68533 | 68 399 | 67905 | 69103 | 67905 | 68378 | +0,84 % | 1 | 5 563 | 876 799 941 | 12 789 | 5 918 565 470 | 86 530 |
LKOH-3.25 | 21.03.2025 | 72043 | 71 763 | 71356 | 72552 | 71356 | 71695 | +0,6 % | 1 | 302 | 25 286 327 | 351 | 382 783 842 | 5 334 |
LKOH-6.25 | 20.06.2025 | 72116 | 71 764 | 71791 | 72974 | 71647 | 71765 | +1,99 % | 1 | 12 | 937 506 | 13 | 9 616 376 | 134 |
MAGN-12.24 | 20.12.2024 | 38844 | 38 922 | 38295 | 39191 | 38295 | 38998 | +2,09 % | 1 | 509 | 37 717 827 | 971 | 461 381 388 | 11 854 |
MAGN-3.25 | 21.03.2025 | 38812 | 38 900 | 38473 | 39086 | 38388 | 38900 | +2,17 % | 1 | 18 | 698 620 | 18 | 9 024 800 | 232 |
MGNT-12.24 | 20.12.2024 | 4876 | 4 879 | 4826,0 | 4950,0 | 4808,0 | 4873,0 | +1,1 % | 2 | 3 444 | 118 404 124 | 24 282 | 898 360 512 | 184 128 |
MGNT-3.25 | 21.03.2025 | 4833 | 4 845 | 4825,0 | 4896,0 | 4771,0 | 4845,0 | +1,57 % | 8 | 127 | 3 566 899 | 738 | 89 554 980 | 18 484 |
MIX-12.24 | 19.12.2024 | 275141 | 276 250 | 271800 | 277775 | 271800 | 275900 | +1,42 % | 15 | 75 741 | 54 810 212 675 | 199 208 | 83 306 502 500 | 301 562 |
MIX-3.25 | 20.03.2025 | 285180 | 286 400 | 282375 | 287700 | 282225 | 286075 | +1,38 % | 1 | 753 | 306 560 875 | 1 075 | 1 690 332 800 | 5 902 |
MIX-6.25 | 19.06.2025 | 293741 | 292 625 | 292850 | 298375 | 291025 | 292525 | +2,23 % | 1 | 31 | 9 399 725 | 32 | 22 824 750 | 78 |
MIX-9.25 | 18.09.2025 | 297150 | 297 150 | 297150 | 297150 | 297150 | 297150 | - | 1 | 1 | 297 150 | 1 | 12 480 300 | 42 |
MMI-12.24 | 19.12.2024 | 6334 | 6 271 | 6337,0 | 6337,0 | 6331,0 | 6331,0 | +3,06 % | 1 | 2 | 12 668 | 2 | 7 813 666 | 1 246 |
MMI-3.25 | 20.03.2025 | 6424 | 6 389 | 6398,0 | 6460,0 | 6398,0 | 6460,0 | - | 1 | 3 | 19 271 | 3 | 38 334 | 6 |
MOEX-12.24 | 20.12.2024 | 20921 | 21 374 | 20309 | 21448 | 20288 | 21371 | +5,28 % | 1 | 2 616 | 174 732 357 | 8 352 | 325 739 760 | 15 240 |
MOEX-3.25 | 21.03.2025 | 21645 | 22 034 | 21214 | 22100 | 21164 | 22100 | +4,18 % | 1 | 141 | 4 697 033 | 217 | 18 200 084 | 826 |
MTLR-12.24 | 20.12.2024 | 10526 | 10 550 | 10481 | 10796 | 10367 | 10550 | +0,92 % | 1 | 2 528 | 137 596 817 | 13 072 | 624 749 900 | 59 218 |
MTLR-3.25 | 21.03.2025 | 10284 | 10 416 | 10341 | 10630 | 9861,0 | 10411 | +1,38 % | 1 | 534 | 6 983 123 | 679 | 51 267 552 | 4 922 |
MTSI-12.24 | 20.12.2024 | 19873 | 20 034 | 19623 | 20164 | 19571 | 19999 | +2,32 % | 2 | 875 | 44 892 865 | 2 259 | 145 607 112 | 7 268 |
MTSI-3.25 | 21.03.2025 | 20833 | 21 011 | 20559 | 21029 | 20559 | 20900 | +1,73 % | 1 | 37 | 1 333 334 | 64 | 19 077 988 | 908 |
MVID-12.24 | 20.12.2024 | 983 | 974 | 953,00 | 1005,0 | 953,00 | 982,00 | +3,04 % | 1 | 1 936 | 44 063 791 | 44 815 | 121 124 692 | 124 358 |
MVID-3.25 | 21.03.2025 | 967 | 966 | 962,00 | 998,00 | 927,00 | 966,00 | -0,1 % | 20 | 113 | 2 325 429 | 2 405 | 10 272 444 | 10 634 |
MVID-6.25 | 20.06.2025 | 1002 | 969 | 1022,0 | 1026,0 | 944,00 | 944,00 | -1,26 % | 1 | 32 | 522 259 | 521 | 1 891 488 | 1 952 |
MXI-12.24 | 19.12.2024 | 2751,03 | 2 763,05 | 2721,0 | 2777,8 | 2718,1 | 2758,8 | +1,43 % | 9 | 75 562 | 7 885 521 468,5 | 286 639 | 3 758 024 305 | 136 010 |
MXI-12.25 | 18.12.2025 | 3155,92 | 3 166,25 | 3142,4 | 3240,8 | 3031,0 | 3188,0 | - | 1 | 7 | 410 270 | 13 | 3 166 250 | 100 |
MXI-12.26 | 17.12.2026 | 3312,9 | 3 355 | 3312,9 | 3312,9 | 3312,9 | 3312,9 | - | 1 | 1 | 33 129 | 1 | 1 073 600 | 32 |
MXI-12.27 | 16.12.2027 | - | 3 755,2 | - | - | - | - | - | - | - | - | - | 1 351 872 | 36 |
MXI-3.25 | 20.03.2025 | 2853,01 | 2 866,5 | 2824,3 | 2879,0 | 2824,0 | 2864,4 | +1,36 % | 3 | 1 882 | 90 835 137 | 3 184 | 203 578 830 | 7 102 |
MXI-3.26 | 19.03.2026 | - | 3 259,5 | - | - | - | - | - | - | - | - | - | 2 151 270 | 66 |
MXI-3.27 | 18.03.2027 | 3607,85 | 3 579,8 | 3590,0 | 3810,8 | 3351,6 | 3468,8 | - | 1 | 30 | 1 154 512 | 32 | 572 768 | 16 |
MXI-6.25 | 19.06.2025 | 2948,4 | 2 951,95 | 2893,2 | 2968,0 | 2893,2 | 2952,0 | +2,54 % | 1 | 62 | 2 447 173,5 | 83 | 13 401 853 | 454 |
MXI-6.26 | 18.06.2026 | - | 3 347,5 | - | - | - | - | - | - | - | - | - | 3 146 650 | 94 |
MXI-6.27 | 17.06.2027 | - | 3 600 | - | - | - | - | - | - | - | - | - | 288 000 | 8 |
MXI-9.25 | 18.09.2025 | 2989,93 | 3 004,3 | 2970,6 | 3026,0 | 2949,7 | 3004,3 | - | 1 | 10 | 328 892,5 | 11 | 7 871 266 | 262 |
MXI-9.26 | 17.09.2026 | - | 3 419 | - | - | - | - | - | - | - | - | - | 1 914 640 | 56 |
NASD-12.24 | 20.12.2024 | 20980 | 20 980 | 20923 | 21050 | 20912 | 20975 | +0,19 % | 1 | 11 648 | 1 973 387 925,32 | 96 146 | 15 783 137 051,5 | 768 950 |
NASD-3.25 | 21.03.2025 | 21173 | 21 191 | 21141 | 21242 | 21120 | 21200 | +0,28 % | 1 | 1 858 | 180 438 668,16 | 8 713 | 1 825 701 384 | 88 062 |
NASD-6.25 | 20.06.2025 | 21151 | 21 163 | 21100 | 21235 | 21080 | 21163 | +0,6 % | 1 | 201 | 8 773 909,22 | 424 | 131 308 636,62 | 6 342 |
NASD-9.25 | 19.09.2025 | 21287 | 21 352 | 21182 | 21425 | 21182 | 21352 | +0,8 % | 1 | 10 | 249 907,17 | 12 | 21 808 658,88 | 1 044 |
NG-1.25 | 29.01.2025 | 2,91 | 2,923 | 2,9050 | 2,9440 | 2,8790 | 2,9140 | +1,25 % | 52 | 1 241 | 45 760 260,51 | 1 609 | 115 187 628,44 | 4 028 |
NG-11.24 | 26.11.2024 | 2,72 | 2,743 | 2,6890 | 2,7630 | 2,6850 | 2,7410 | +2,01 % | 10 | 135 548 | 50 601 465 893,78 | 1 900 622 | 17 843 774 605,98 | 664 926 |
NG-12.24 | 27.12.2024 | 2,97 | 2,988 | 2,9540 | 3,0130 | 2,9410 | 2,9870 | +1,39 % | 1 | 12 830 | 1 679 528 675,35 | 57 728 | 1 070 207 316,5 | 36 610 |
NG-2.25 | 26.02.2025 | 2,75 | 2,757 | 2,7410 | 2,7840 | 2,7200 | 2,7570 | +1,21 % | 3 | 369 | 11 380 981,25 | 423 | 76 170 904,8 | 2 824 |
NG-3.25 | 27.03.2025 | 2,76 | 2,752 | 2,7500 | 2,7770 | 2,7290 | 2,7520 | +1,1 % | 1 | 61 | 2 238 802,25 | 83 | 80 502 102,2 | 2 990 |
NG-4.25 | 28.04.2025 | 2,8 | 2,799 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - | 1 | 3 | 82 180,14 | 3 | 3 286 032 | 120 |
NICKEL-12.24 | 17.12.2024 | 16301 | 16 305 | 16470 | 16470 | 16205 | 16305 | -0,79 % | 1 | 26 | 542 220,49 | 34 | 190 751 983,14 | 11 958 |
NICKEL-3.25 | 18.03.2025 | 16842 | 16 885 | 16520 | 17035 | 16520 | 16925 | - | 1 | 15 | 346 019,29 | 21 | 825 963,5 | 50 |
NIKK-12.24 | 20.12.2024 | 40341 | 40 202 | 40429 | 40815 | 40105 | 40201 | -0,57 % | 5 | 168 | 5 120 493,67 | 1 987 | 115 456 639,8 | 44 958 |
NIKK-3.25 | 21.03.2025 | 38992 | 39 216 | 38936 | 39549 | 38617 | 39439 | +0,62 % | 1 | 7 | 17 435,78 | 7 | 1 653 379,2 | 660 |
NIKK-6.25 | 20.06.2025 | 39116 | 39 011 | 39016 | 39350 | 39011 | 39011 | +0,03 % | 3 | 10 | 52 473,65 | 21 | 1 370 611 | 550 |
NIKK-9.25 | 19.09.2025 | 39723 | 39 857 | 39710 | 39777 | 39705 | 39777 | -2,92 % | 1 | 4 | 17 762,46 | 7 | 611 056,8 | 240 |
NLMK-12.24 | 20.12.2024 | 13336 | 13 279 | 13315 | 13603 | 13193 | 13300 | +0,14 % | 1 | 4 151 | 178 457 287 | 13 382 | 1 219 516 802 | 91 838 |
NLMK-3.25 | 21.03.2025 | 13600 | 13 566 | 13548 | 13775 | 13396 | 13566 | +0,49 % | 1 | 118 | 2 597 664 | 191 | 40 562 340 | 2 990 |
NOTK-12.24 | 20.12.2024 | 94871 | 95 506 | 92613 | 95981 | 92610 | 95500 | +3,36 % | 1 | 1 462 | 185 662 665 | 1 957 | 1 024 015 332 | 10 722 |
NOTK-3.25 | 21.03.2025 | 98462 | 99 490 | 96750 | 99600 | 96630 | 99500 | +3,11 % | 1 | 42 | 4 233 846 | 43 | 42 780 700 | 430 |
Nl-11.24 | 19.11.2024 | - | 16 075 | - | - | - | - | - | - | - | - | - | - | - |
OGI-12.24 | 19.12.2024 | 7621 | 7 625 | 7581,0 | 7698,0 | 7576,0 | 7630,0 | +1,02 % | 1 | 13 | 137 177 | 18 | 10 690 250 | 1 402 |
OGI-3.25 | 20.03.2025 | 7769 | 7 768 | 7709,0 | 7850,0 | 7709,0 | 7825,0 | +3 % | 1 | 8 | 77 689 | 10 | 155 360 | 20 |
PHOR-12.24 | 20.12.2024 | 5246 | 5 307 | 5099,0 | 5327,0 | 5099,0 | 5300,0 | +3,94 % | 1 | 1 189 | 81 386 826 | 15 513 | 206 028 354 | 38 822 |
PHOR-3.25 | 21.03.2025 | 5389 | 5 506 | 5315,0 | 5506,0 | 5315,0 | 5506,0 | +3,59 % | 1 | 66 | 1 174 767 | 218 | 4 812 244 | 874 |
PIKK-12.24 | 20.12.2024 | 4938 | 4 987 | 4901,0 | 5056,0 | 4860,0 | 4960,0 | +1 % | 10 | 2 261 | 65 897 838 | 13 346 | 202 182 954 | 40 542 |
PIKK-3.25 | 21.03.2025 | 5173 | 5 196 | 5096,0 | 5269,0 | 5082,0 | 5196,0 | +2,73 % | 14 | 111 | 1 360 444 | 263 | 17 915 808 | 3 448 |
PLD-12.24 | 20.12.2024 | 1049,01 | 1 035,66 | 1074,4 | 1076,9 | 1033,4 | 1036,1 | -3,71 % | 1 | 5 125 | 1 124 945 473,67 | 10 961 | 2 118 456 266,08 | 20 908 |
PLD-3.25 | 21.03.2025 | 1102,02 | 1 086,47 | 1126,5 | 1126,6 | 1086,5 | 1086,5 | -3,69 % | 1 | 161 | 21 053 183,2 | 195 | 153 275 529,82 | 1 442 |
PLD-6.25 | 20.06.2025 | 1142,8 | 1 124,18 | 1167,7 | 1167,7 | 1124,2 | 1124,2 | -3,65 % | 1 | 26 | 3 465 955,34 | 31 | 24 856 164,78 | 226 |
PLT-12.24 | 20.12.2024 | 1012,3 | 1 007 | 1016,8 | 1024,8 | 1006,5 | 1007,0 | -1,18 % | 5 | 1 735 | 396 639 002,65 | 4 005 | 3 595 524 971,68 | 36 496 |
PLT-3.25 | 21.03.2025 | 1048,4 | 1 042 | 1056,4 | 1057,7 | 1042,0 | 1042,0 | -0,99 % | 1 | 56 | 7 282 950,64 | 71 | 71 971 412,06 | 706 |
PLT-6.25 | 20.06.2025 | 1090,5 | 1 087,2 | 1098,7 | 1098,7 | 1087,2 | 1087,2 | - | 1 | 8 | 853 460,32 | 8 | 8 296 437,24 | 78 |
PLZL-12.24 | 20.12.2024 | 140202 | 139 627 | 142081 | 142354 | 138500 | 139473 | -1,84 % | 1 | 776 | 136 138 085 | 971 | 2 692 008 560 | 19 280 |
PLZL-3.25 | 21.03.2025 | 147004 | 147 049 | 148569 | 149125 | 145900 | 147446 | -1,49 % | 1 | 15 | 2 649 794 | 18 | 118 521 494 | 806 |
POSI-12.24 | 20.12.2024 | 2266 | 2 220 | 2239,0 | 2343,0 | 2205,0 | 2216,0 | -1,12 % | 4 | 4 093 | 90 153 116 | 39 793 | 133 448 640 | 60 112 |
POSI-3.25 | 21.03.2025 | 2397 | 2 348 | 2389,0 | 2474,0 | 2337,0 | 2360,0 | -0,59 % | 1 | 1 156 | 5 402 823 | 2 254 | 14 369 760 | 6 120 |
R2000-12.24 | 20.12.2024 | 236,6 | 237,1 | 237,50 | 238,80 | 235,80 | 237,10 | -0,75 % | 1 | 98 | 13 403 405,32 | 579 | 92 924 457,92 | 4 006 |
R2000-3.25 | 21.03.2025 | 233,4 | 233 | 234,00 | 234,30 | 233,00 | 233,00 | -0,85 % | 2 | 8 | 228 568,44 | 10 | 4 741 403,68 | 208 |
R2000-6.25 | 20.06.2025 | - | 247,9 | - | - | - | - | - | - | - | - | - | 145 517,52 | 6 |
R2000-9.25 | 19.09.2025 | - | 251 | - | - | - | - | - | - | - | - | - | 392 899,36 | 16 |
RASP-12.24 | 20.12.2024 | 2866 | 2 888 | 2796,0 | 3016,0 | 2781,0 | 2889,0 | +3,4 % | 2 | 383 | 12 483 087 | 4 357 | 56 431 520 | 19 540 |
RASP-3.25 | 21.03.2025 | 2909 | 2 926 | 2810,0 | 2949,0 | 2810,0 | 2926,0 | +8,01 % | 1 | 75 | 839 792 | 290 | 5 582 808 | 1 908 |
RGBI-12.24 | 02.12.2024 | 9980 | 9 973 | 9980,0 | 10017 | 9941,0 | 9973,0 | +0,03 % | 67 | 2 332 | 195 776 383 | 19 616 | 1 424 244 130 | 142 810 |
RGBI-3.25 | 03.03.2025 | 10248 | 10 255 | 10250 | 10286 | 10200 | 10255 | +0,06 % | 2 | 1 338 | 150 412 192 | 14 676 | 1 029 437 920 | 100 384 |
RNFT-12.24 | 20.12.2024 | 1474 | 1 476 | 1449,0 | 1490,0 | 1449,0 | 1484,0 | +2,56 % | 3 | 527 | 10 562 904 | 7 166 | 38 092 608 | 25 808 |
RNFT-3.25 | 21.03.2025 | 1542 | 1 545 | 1542,0 | 1548,0 | 1525,0 | 1548,0 | +3,2 % | 1 | 12 | 40 098 | 26 | 482 040 | 312 |
ROSN-12.24 | 20.12.2024 | 48539 | 48 846 | 48170 | 48946 | 48149 | 48816 | +1,37 % | 1 | 3 456 | 446 078 256 | 9 199 | 1 427 866 272 | 29 232 |
ROSN-12.25 | 19.12.2025 | 54214 | 53 845 | 53694 | 55100 | 53694 | 53848 | +1,16 % | 1 | 3 | 162 642 | 3 | 1 076 900 | 20 |
ROSN-3.25 | 21.03.2025 | 48043 | 48 170 | 47781 | 48449 | 47659 | 48170 | +1,16 % | 5 | 44 | 2 881 377 | 60 | 50 963 860 | 1 058 |
ROSN-3.26 | 20.03.2026 | - | 57 176 | - | - | - | - | - | - | - | - | - | 4 002 320 | 70 |
ROSN-6.25 | 20.06.2025 | 50881 | 50 893 | 50964 | 51009 | 50670 | 50670 | -0,7 % | 1 | 3 | 152 643 | 3 | 8 448 238 | 166 |
ROSN-6.26 | 19.06.2026 | - | 59 494 | - | - | - | - | - | - | - | - | - | 4 759 520 | 80 |
ROSN-9.25 | 19.09.2025 | 52677 | 52 798 | 52494 | 52859 | 52494 | 52859 | +3,69 % | 1 | 2 | 105 353 | 2 | 4 857 416 | 92 |
RTKM-12.24 | 20.12.2024 | 6684 | 6 755 | 6557,0 | 6794,0 | 6527,0 | 6735,0 | +2,45 % | 1 | 1 749 | 61 388 127 | 9 184 | 1 722 295 330 | 254 966 |
RTKM-3.25 | 21.03.2025 | 6933 | 7 010 | 6831,0 | 7078,0 | 6831,0 | 6963,0 | +1,68 % | 1 | 109 | 2 093 508 | 302 | 8 510 140 | 1 214 |
RTS-12.24 | 19.12.2024 | 88688 | 89 150 | 87840 | 89490 | 87710 | 89040 | +1,42 % | 1 | 48 269 | 18 812 810 364,72 | 108 411 | 21 084 564 777,36 | 120 872 |
RTS-12.25 | 18.12.2025 | - | 92 890 | - | - | - | - | - | - | - | - | - | 2 181 060,96 | 12 |
RTS-3.25 | 20.03.2025 | 91403 | 91 790 | 90800 | 92120 | 90750 | 91780 | +1,1 % | 1 | 564 | 121 761 030,27 | 681 | 1 162 388 933,28 | 6 472 |
RTS-3.26 | 19.03.2026 | - | 93 680 | - | - | - | - | - | - | - | - | - | 2 199 610,2 | 12 |
RTS-6.25 | 19.06.2025 | 91961 | 92 280 | 92000 | 92410 | 91290 | 92410 | +2,31 % | 1 | 46 | 9 176 821,43 | 51 | 39 723 532,2 | 220 |
RTS-6.26 | 18.06.2026 | - | 94 440 | - | - | - | - | - | - | - | - | - | 369 575,82 | 2 |
RTS-9.25 | 18.09.2025 | 92650 | 92 390 | 92730 | 92880 | 92250 | 92250 | - | 1 | 4 | 725 141,91 | 4 | 6 146 409,16 | 34 |
RTS-9.26 | 17.09.2026 | - | 95 160 | - | - | - | - | - | - | - | - | - | - | - |
RTSM-12.24 | 19.12.2024 | 887 | 892 | 878,50 | 895,50 | 877,00 | 890,00 | +1,37 % | 1 | 6 576 | 453 637 279,23 | 26 138 | 570 170 938 | 32 668 |
RTSM-3.25 | 20.03.2025 | 915 | 920 | 910,00 | 922,00 | 909,00 | 920,00 | +1,1 % | 1 | 143 | 5 048 726,84 | 282 | 11 592 875,84 | 644 |
RTSM-6.25 | 19.06.2025 | 925,6 | 936 | 935,00 | 938,50 | 914,50 | 936,00 | +7,34 % | 1 | 10 | 271 654,26 | 15 | 732 577,2 | 40 |
RTSM-9.25 | 18.09.2025 | 900 | 947,5 | 900,00 | 900,00 | 900,00 | 900,00 | - | 1 | 2 | 35 220,06 | 2 | 37 078,9 | 2 |
RUAL-12.24 | 20.12.2024 | 3810 | 3 826 | 3798,0 | 3854,0 | 3763,0 | 3822,0 | +0,82 % | 1 | 1 768 | 64 557 578 | 16 944 | 177 465 184 | 46 384 |
RUAL-3.25 | 21.03.2025 | 3860 | 3 890 | 3850,0 | 3908,0 | 3824,0 | 3866,0 | +0,76 % | 1 | 67 | 787 503 | 204 | 6 916 420 | 1 778 |
RUON-1.25 | 31.01.2025 | - | 88,96 | - | - | - | - | - | - | - | - | - | - | - |
RUON-10.25 | 31.10.2025 | - | 88,96 | - | - | - | - | - | - | - | - | - | - | - |
RUON-11.24 | 29.11.2024 | - | 88,96 | - | - | - | - | - | - | - | - | - | - | - |
RUON-12.24 | 30.12.2024 | - | 88,96 | - | - | - | - | - | - | - | - | - | - | - |
RUON-2.25 | 28.02.2025 | - | 88,96 | - | - | - | - | - | - | - | - | - | - | - |
RUON-3.25 | 31.03.2025 | - | 88,96 | - | - | - | - | - | - | - | - | - | - | - |
RUON-4.25 | 30.04.2025 | - | 88,96 | - | - | - | - | - | - | - | - | - | - | - |
RUON-5.25 | 30.05.2025 | - | 88,96 | - | - | - | - | - | - | - | - | - | - | - |
RUON-6.25 | 30.06.2025 | - | 88,96 | - | - | - | - | - | - | - | - | - | - | - |
RUON-7.25 | 31.07.2025 | - | 88,96 | - | - | - | - | - | - | - | - | - | - | - |
RUON-8.25 | 29.08.2025 | - | 88,96 | - | - | - | - | - | - | - | - | - | - | - |
RUON-9.25 | 30.09.2025 | - | 88,96 | - | - | - | - | - | - | - | - | - | - | - |
RVI-1.25 | 16.01.2025 | - | 30,65 | - | - | - | - | - | - | - | - | - | - | - |
RVI-11.24 | 21.11.2024 | 31,7 | 30,65 | 31,800 | 32,650 | 30,550 | 30,650 | -5,84 % | 1 | 122 | 1 302 711,45 | 210 | 6 369 015,78 | 1 062 |
RVI-12.24 | 19.12.2024 | 31,94 | 32,25 | 32,150 | 32,650 | 31,450 | 32,250 | +0,78 % | 1 | 21 | 231 249 | 37 | 605 784,96 | 96 |
SBERF | 01.01.2100 | 251,7 | 252,8 | 248,19 | 253,86 | 247,98 | 253,12 | +2,21 % | 2 | 3 663 | 263 176 920 | 10 456 | 1 307 481 600 | 51 720 |
SBPR-12.24 | 20.12.2024 | 25778 | 25 864 | 25417 | 26003 | 25417 | 25894 | +1,98 % | 1 | 1 860 | 149 949 791 | 5 817 | 393 184 528 | 15 202 |
SBPR-3.25 | 21.03.2025 | 27028 | 27 151 | 26865 | 27283 | 26755 | 27167 | +1,72 % | 1 | 122 | 3 919 000 | 145 | 25 033 222 | 922 |
SBRF-12.24 | 20.12.2024 | 25735 | 25 835 | 25430 | 25960 | 25367 | 25854 | +1,7 % | 4 | 57 692 | 6 961 974 158 | 270 531 | 14 909 068 480 | 577 088 |
SBRF-3.25 | 21.03.2025 | 27069 | 27 157 | 26756 | 27285 | 26725 | 27188 | +1,65 % | 2 | 2 570 | 122 305 910 | 4 521 | 1 373 438 118 | 50 574 |
SBRF-6.25 | 20.06.2025 | 27913 | 27 949 | 27600 | 28013 | 27600 | 27949 | +1,81 % | 2 | 33 | 2 875 021 | 103 | 100 504 604 | 3 596 |
SFIN-12.24 | 20.12.2024 | 1512,6 | 1 515,6 | 1506,6 | 1531,8 | 1501,0 | 1519,2 | +1 % | 1 | 755 | 9 959 129,4 | 6 584 | 42 467 112 | 28 020 |
SFIN-3.25 | 21.03.2025 | 1412,9 | 1 404,2 | 1399,8 | 1466,0 | 1385,4 | 1404,0 | +1,21 % | 6 | 124 | 2 191 468 | 1 551 | 8 759 399,6 | 6 238 |
SGZH-12.24 | 20.12.2024 | 1725 | 1 718 | 1692,0 | 1768,0 | 1686,0 | 1714,0 | +1,48 % | 4 | 7 708 | 273 213 183 | 158 383 | 1 620 661 556 | 943 342 |
SGZH-3.25 | 21.03.2025 | 1715 | 1 696 | 1661,0 | 1766,0 | 1644,0 | 1679,0 | +0,84 % | 2 | 928 | 26 237 996 | 15 301 | 85 614 080 | 50 480 |
SGZH-6.25 | 20.06.2025 | 1680 | 1 668 | 1626,0 | 1724,0 | 1626,0 | 1661,0 | +2,47 % | 1 | 174 | 1 589 512 | 946 | 25 613 808 | 15 356 |
SIBN-12.24 | 20.12.2024 | 5833 | 5 866 | 5750,0 | 5938,0 | 5731,0 | 5870,0 | +2,09 % | 15 | 1 881 | 76 324 361 | 13 084 | 331 429 000 | 56 500 |
SIBN-3.25 | 21.03.2025 | 6127 | 6 161 | 6051,0 | 6179,0 | 6030,0 | 6163,0 | +1,92 % | 2 | 123 | 1 629 683 | 266 | 13 800 640 | 2 240 |
SILV-12.24 | 20.12.2024 | 32,29 | 32,03 | 32,400 | 32,850 | 31,960 | 32,060 | -1,14 % | 1 | 40 906 | 11 156 672 881,22 | 353 117 | 23 004 937 085,52 | 734 136 |
SILV-3.25 | 21.03.2025 | 33,13 | 32,91 | 33,250 | 33,660 | 32,860 | 32,930 | -1,14 % | 1 | 3 341 | 247 758 601,45 | 7 645 | 1 201 398 858 | 37 314 |
SILV-6.25 | 20.06.2025 | 34,24 | 34,21 | 34,510 | 34,810 | 33,910 | 34,230 | -0,9 % | 1 | 94 | 8 306 602,15 | 248 | 99 603 267,84 | 2 976 |
SILV-9.25 | 19.09.2025 | 35,54 | 35,55 | 35,680 | 35,710 | 35,320 | 35,600 | -0,25 % | 2 | 25 | 2 120 795,54 | 61 | 60 934 227,12 | 1 752 |
SMLT-12.24 | 20.12.2024 | 1274 | 1 282 | 1272,0 | 1347,0 | 1242,0 | 1277,0 | +0,24 % | 20 | 13 322 | 401 307 452 | 315 023 | 336 840 372 | 262 746 |
SMLT-3.25 | 21.03.2025 | 1282 | 1 286 | 1280,0 | 1332,0 | 1243,0 | 1286,0 | +0,78 % | 1 | 1 473 | 27 566 573 | 21 509 | 75 634 804 | 58 814 |
SNGP-12.24 | 20.12.2024 | 57762 | 58 000 | 57153 | 58330 | 57153 | 58099 | +1,66 % | 3 | 1 489 | 154 744 134 | 2 679 | 3 930 544 000 | 67 768 |
SNGP-3.25 | 21.03.2025 | 59783 | 59 953 | 59250 | 60148 | 59250 | 60148 | +2,05 % | 3 | 43 | 3 766 302 | 63 | 53 837 794 | 898 |
SNGR-12.24 | 20.12.2024 | 25579 | 25 722 | 25139 | 25962 | 25122 | 25745 | +2,34 % | 1 | 1 601 | 146 749 480 | 5 737 | 643 152 888 | 25 004 |
SNGR-3.25 | 21.03.2025 | 26873 | 26 992 | 26498 | 27189 | 26378 | 26997 | +2,58 % | 1 | 102 | 4 971 519 | 185 | 31 418 688 | 1 164 |
SOFL-12.24 | 20.12.2024 | 1262 | 1 255 | 1250,0 | 1270,0 | 1250,0 | 1268,0 | +1,52 % | 1 | 382 | 5 910 220 | 4 684 | 37 765 460 | 30 092 |
SOFL-3.25 | 21.03.2025 | 1329 | 1 323 | 1322,0 | 1332,0 | 1320,0 | 1324,0 | +0,38 % | 4 | 23 | 142 200 | 107 | 10 491 390 | 7 930 |
SPBE-12.24 | 20.12.2024 | 1287 | 1 289 | 1287,0 | 1287,0 | 1287,0 | 1287,0 | -0,23 % | 1 | 1 | 1 287 | 1 | 1 629 296 | 1 264 |
SPBE-3.25 | 21.03.2025 | - | 1 431 | - | - | - | - | - | - | - | - | - | 74 412 | 52 |
SPYF-12.24 | 20.12.2024 | 597,86 | 599,11 | 597,96 | 599,19 | 596,55 | 598,95 | +0,19 % | 1 | 13 806 | 2 511 552 538,66 | 42 939 | 29 284 157 481,28 | 499 616 |
SPYF-3.25 | 21.03.2025 | 607,05 | 608,32 | 606,40 | 608,45 | 605,56 | 608,31 | +0,24 % | 1 | 1 802 | 183 036 148,66 | 3 082 | 3 103 436 859,48 | 52 146 |
SPYF-6.25 | 20.06.2025 | 603,32 | 605 | 601,29 | 605,00 | 600,94 | 605,00 | +0,7 % | 3 | 144 | 15 110 464,44 | 256 | 372 065 637,02 | 6 286 |
SPYF-9.25 | 19.09.2025 | 604,63 | 605,8 | 603,99 | 605,80 | 602,00 | 605,80 | +0,36 % | 1 | 17 | 1 064 755,78 | 18 | 36 864 596,48 | 622 |
STOX-12.24 | 20.12.2024 | 4878,5 | 4 860 | 4922,2 | 4922,2 | 4854,0 | 4855,1 | -1,54 % | 1 | 23 | 1 188 343,53 | 231 | 19 146 514,32 | 3 736 |
STOX-3.25 | 21.03.2025 | 4880,8 | 4 807,7 | 5000,0 | 5000,0 | 4807,1 | 4807,1 | -3,86 % | 3 | 10 | 87 495,04 | 17 | 3 254 760,24 | 642 |
STOX-6.25 | 20.06.2025 | - | 4 980 | - | - | - | - | - | - | - | - | - | 1 407 377,88 | 268 |
STOX-9.25 | 19.09.2025 | - | 5 050 | - | - | - | - | - | - | - | - | - | 969 191,86 | 182 |
SUGAR-1.25 | 15.01.2025 | 57493 | 58 400 | 58770 | 58770 | 56690 | 58400 | +3,04 % | 1 | 7 | 40 245 | 7 | 478 880 | 82 |
SUGAR-11.24 | 15.11.2024 | 55602 | 55 220 | 55900 | 55900 | 55220 | 55220 | -1,22 % | 1 | 18 | 233 528 | 42 | 2 617 428 | 474 |
SUGAR-12.24 | 13.12.2024 | 55776 | 56 790 | 55600 | 57210 | 55130 | 56790 | +2,47 % | 1 | 47 | 345 812 | 62 | 2 805 426 | 494 |
SUGAR-2.25 | 14.02.2025 | 58197 | 58 060 | 58270 | 58270 | 58060 | 58060 | - | 1 | 3 | 17 459 | 3 | 1 277 320 | 220 |
SUGAR-3.25 | 14.03.2025 | - | 59 670 | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-4.25 | 15.04.2025 | 61073 | 60 640 | 61730 | 61730 | 60560 | 60560 | +0,28 % | 1 | 3 | 24 429 | 4 | 521 504 | 86 |
SUGAR-5.25 | 15.05.2025 | - | 61 410 | - | - | - | - | - | - | - | - | - | 73 692 | 12 |
SUGAR-6.25 | 13.06.2025 | 60645 | 59 970 | 61310 | 61320 | 59970 | 59970 | - | 1 | 4 | 24 258 | 4 | 71 964 | 12 |
SUGAR-7.25 | 15.07.2025 | 60805 | 60 050 | 61550 | 61560 | 60050 | 60050 | - | 1 | 4 | 24 322 | 4 | 24 020 | 4 |
SUGR-3.25 | 03.03.2025 | 47,16 | 47,02 | 47,300 | 47,300 | 47,020 | 47,020 | -0,59 % | 1 | 2 | 95 829,12 | 2 | 10 509 910,4 | 220 |
SUGR-5.25 | 02.05.2025 | 44,81 | 44,87 | 44,780 | 44,870 | 44,780 | 44,870 | -0,53 % | 10 | 3 | 1 411 305,28 | 31 | 2 826 451,04 | 62 |
SVCB-12.24 | 20.12.2024 | 1311 | 1 311 | 1288,0 | 1366,0 | 1275,0 | 1315,0 | +1,62 % | 39 | 1 300 | 56 514 246 | 43 104 | 137 573 718 | 104 938 |
SVCB-3.25 | 21.03.2025 | 1356 | 1 352 | 1338,0 | 1393,0 | 1338,0 | 1352,0 | +1,05 % | 1 | 70 | 1 062 768 | 784 | 4 986 176 | 3 688 |
Si-12.24 | 19.12.2024 | 98077 | 98 024 | 97963 | 98400 | 97730 | 97994 | +0,02 % | 1 | 113 844 | 48 364 860 206 | 493 174 | 485 142 145 232 | 4 949 218 |
Si-12.25 | 18.12.2025 | 103447 | 103 382 | 103508 | 103766 | 103251 | 103300 | -0,16 % | 1 | 10 | 1 241 369 | 12 | 62 029 200 | 600 |
Si-3.25 | 20.03.2025 | 98376 | 98 343 | 98171 | 98633 | 97980 | 98324 | +0,17 % | 1 | 7 553 | 3 912 663 040 | 39 800 | 70 755 428 268 | 719 476 |
Si-3.26 | 19.03.2026 | 105000 | 105 000 | 105000 | 105000 | 105000 | 105000 | - | 1 | 1 | 105 000 | 1 | 10 920 000 | 104 |
Si-6.25 | 19.06.2025 | 99224 | 99 355 | 99099 | 99455 | 98902 | 99362 | +0,41 % | 1 | 185 | 29 163 591 | 294 | 1 624 255 540 | 16 348 |
Si-6.26 | 18.06.2026 | 106126 | 106 538 | 105899 | 106538 | 105899 | 106538 | +0,6 % | 1 | 5 | 530 631 | 5 | 12 784 560 | 120 |
Si-9.25 | 18.09.2025 | 101235 | 101 393 | 101276 | 101393 | 101200 | 101393 | +0,4 % | 1 | 8 | 1 012 351 | 10 | 109 910 012 | 1 084 |
Si-9.26 | 17.09.2026 | 107799 | 107 799 | 107799 | 107799 | 107799 | 107799 | - | 1 | 1 | 107 799 | 1 | 6 467 940 | 60 |
TATN-12.24 | 20.12.2024 | 59086 | 59 547 | 58330 | 59846 | 58158 | 59420 | +1,91 % | 1 | 1 658 | 181 868 156 | 3 078 | 707 299 266 | 11 878 |
TATN-3.25 | 21.03.2025 | 59606 | 59 956 | 59176 | 60099 | 59176 | 59956 | +1,51 % | 1 | 16 | 953 694 | 16 | 7 434 544 | 124 |
TATP-12.24 | 20.12.2024 | 5890 | 5 942 | 5817,0 | 5954,0 | 5816,0 | 5942,0 | +2,2 % | 2 | 124 | 3 310 042 | 562 | 21 308 012 | 3 586 |
TATP-3.25 | 21.03.2025 | 5914 | 5 987 | 5917,0 | 5987,0 | 5860,0 | 5987,0 | +0,88 % | 1 | 5 | 29 570 | 5 | 790 284 | 132 |
TCSI-12.24 | 20.12.2024 | 24809 | 25 032 | 24143 | 25279 | 24035 | 25030 | +3,8 % | 1 | 6 587 | 453 450 643 | 18 278 | 1 335 657 456 | 53 358 |
TCSI-3.25 | 21.03.2025 | 26242 | 26 397 | 25447 | 26600 | 25412 | 26408 | +3,75 % | 1 | 685 | 21 017 724 | 801 | 132 776 910 | 5 030 |
TRNF-12.24 | 20.12.2024 | 1367 | 1 370 | 1359,0 | 1380,0 | 1349,0 | 1372,0 | +0,81 % | 10 | 1 212 | 12 011 353 | 8 785 | 593 823 760 | 433 448 |
TRNF-3.25 | 21.03.2025 | 1427 | 1 430 | 1420,0 | 1441,0 | 1410,0 | 1428,0 | +0,35 % | 1 | 317 | 2 600 526 | 1 823 | 58 798 740 | 41 118 |
TRY-12.24 | 19.12.2024 | 2,67 | 2,663 | 2,7380 | 2,7380 | 2,6610 | 2,6630 | -1,37 % | 10 | 10 | 205 682 | 77 | 6 199 464 | 2 328 |
TRY-3.25 | 20.03.2025 | - | 2,652 | - | - | - | - | - | - | - | - | - | 4 879 680 | 1 840 |
TRY-6.25 | 19.06.2025 | 2,4 | 2,443 | 2,4110 | 2,5100 | 2,3820 | 2,4430 | - | 1 | 28 | 239 612 | 100 | 1 612 380 | 660 |
TRY-9.25 | 18.09.2025 | 2,63 | 2,628 | 2,6290 | 2,6290 | 2,6290 | 2,6290 | - | 1 | 1 | 2 629 | 1 | 651 744 | 248 |
UCAD-12.24 | 19.12.2024 | - | 1,3876 | - | - | - | - | - | - | - | - | - | 195 808,12 | 2 |
UCAD-3.25 | 20.03.2025 | - | 1,3879 | - | - | - | - | - | - | - | - | - | - | - |
UCHF-12.24 | 19.12.2024 | 0,87 | 0,8701 | 0,86900 | 0,86900 | 0,86670 | 0,86670 | -0,84 % | 2 | 2 | 779 637,94 | 8 | 39 838 225,68 | 408 |
UCHF-3.25 | 20.03.2025 | - | 0,8666 | - | - | - | - | - | - | - | - | - | - | - |
UCNY-12.24 | 19.12.2024 | 7,17 | 7,183 | 7,1480 | 7,1840 | 7,1410 | 7,1840 | +0,5 % | 1 | 565 | 237 300 982,89 | 2 439 | 5 951 086 965,54 | 61 058 |
UCNY-3.25 | 20.03.2025 | 7,07 | 7,068 | 7,0530 | 7,0710 | 7,0530 | 7,0670 | +0,1 % | 1 | 15 | 1 438 409 | 15 | 7 864 266,58 | 82 |
UCNY-6.25 | 19.06.2025 | - | 6,92 | - | - | - | - | - | - | - | - | - | 187 794,96 | 2 |
UCNY-9.25 | 18.09.2025 | - | 6,91 | - | - | - | - | - | - | - | - | - | - | - |
UJPY-12.24 | 19.12.2024 | 152,08 | 151,73 | 152,30 | 152,30 | 151,69 | 151,73 | -0,37 % | 1 | 10 | 3 594 596,63 | 37 | 57 962 130,72 | 598 |
UJPY-3.25 | 20.03.2025 | - | 151,33 | - | - | - | - | - | - | - | - | - | 193 342,24 | 2 |
UKZT-12.24 | 19.12.2024 | - | 500,9 | - | - | - | - | - | - | - | - | - | - | - |
UKZT-3.25 | 20.03.2025 | - | 512 | - | - | - | - | - | - | - | - | - | - | - |
USDRUBF | 01.01.2100 | 97,82 | 97,83 | 97,950 | 98,110 | 97,520 | 97,790 | -0,02 % | 1 | 8 601 | 7 133 049 750 | 72 922 | 36 376 324 560 | 371 832 |
UTRY-12.24 | 19.12.2024 | - | 36,7055 | - | - | - | - | - | - | - | - | - | - | - |
UTRY-3.25 | 20.03.2025 | - | 38,4587 | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | 3118 | 3 148 | 3056,0 | 3183,0 | 3049,0 | 3153,0 | +3,04 % | 10 | 3 818 | 104 845 442 | 33 628 | 202 032 344 | 64 178 |
VKCO-3.25 | 21.03.2025 | 3267 | 3 307 | 3243,0 | 3336,0 | 3207,0 | 3315,0 | +3,11 % | 1 | 558 | 6 919 717 | 2 118 | 22 719 090 | 6 870 |
VKCO-6.25 | 20.06.2025 | 3451 | 3 429 | 3400,0 | 3525,0 | 3371,0 | 3525,0 | +3,37 % | 1 | 23 | 248 485 | 72 | 8 366 760 | 2 440 |
VTBR-12.24 | 20.12.2024 | 8053 | 8 058 | 7941,0 | 8164,0 | 7932,0 | 8059,0 | +1,47 % | 4 | 12 638 | 744 338 356 | 92 435 | 3 647 711 556 | 452 682 |
VTBR-3.25 | 21.03.2025 | 8485 | 8 487 | 8385,0 | 8592,0 | 8375,0 | 8491,0 | +1,4 % | 1 | 699 | 10 971 093 | 1 293 | 113 522 112 | 13 376 |
WHEAT-1.25 | 31.01.2025 | 17869 | 17 820 | 17790 | 18080 | 17780 | 17820 | -0,34 % | 1 | 47 | 1 018 510 | 57 | 11 975 040 | 672 |
WHEAT-10.25 | 31.10.2025 | 19980 | 19 850 | 19980 | 19980 | 19980 | 19980 | - | 1 | 1 | 19 980 | 1 | 39 700 | 2 |
WHEAT-11.24 | 29.11.2024 | 17620 | 17 630 | 17620 | 17700 | 17510 | 17630 | -0,17 % | 1 | 15 | 493 360 | 28 | 47 918 340 | 2 718 |
WHEAT-12.24 | 30.12.2024 | 17788 | 17 770 | 17730 | 17900 | 17630 | 17770 | -0,11 % | 1 | 90 | 2 276 850 | 128 | 86 575 440 | 4 872 |
WHEAT-2.25 | 28.02.2025 | 18160 | 18 160 | 18160 | 18160 | 18160 | 18160 | +0,33 % | 1 | 1 | 18 160 | 1 | 7 118 720 | 392 |
WHEAT-3.25 | 31.03.2025 | 18170 | 18 170 | 18170 | 18170 | 18170 | 18170 | -1,62 % | 1 | 1 | 18 170 | 1 | 20 350 400 | 1 120 |
WHEAT-4.25 | 30.04.2025 | - | 18 320 | - | - | - | - | - | - | - | - | - | 1 978 560 | 108 |
WHEAT-5.25 | 30.05.2025 | 18735 | 18 420 | 19040 | 19050 | 18330 | 18330 | - | 2 | 11 | 262 290 | 14 | 1 436 760 | 78 |
WHEAT-6.25 | 30.06.2025 | 18300 | 18 310 | 18300 | 18300 | 18300 | 18300 | - | 1 | 1 | 18 300 | 1 | 3 588 760 | 196 |
WHEAT-7.25 | 31.07.2025 | - | 18 350 | - | - | - | - | - | - | - | - | - | 990 900 | 54 |
WHEAT-8.25 | 29.08.2025 | 19230 | 19 230 | 19230 | 19230 | 19230 | 19230 | - | 1 | 1 | 19 230 | 1 | 153 840 | 8 |
WHEAT-9.25 | 30.09.2025 | - | 18 380 | - | - | - | - | - | - | - | - | - | 2 609 960 | 142 |
WUSH-12.24 | 20.12.2024 | 1692 | 1 684 | 1661,0 | 1729,0 | 1661,0 | 1680,0 | +1,02 % | 3 | 563 | 8 556 293 | 5 056 | 46 946 552 | 27 878 |
WUSH-3.25 | 21.03.2025 | 1750 | 1 759 | 1697,0 | 1775,0 | 1697,0 | 1757,0 | +3,84 % | 1 | 111 | 698 396 | 399 | 4 939 272 | 2 808 |
WUSH-6.25 | 20.06.2025 | 1884 | 1 868 | 1862,0 | 1919,0 | 1801,0 | 1867,0 | +2,47 % | 1 | 58 | 495 579 | 263 | 1 752 184 | 938 |
YDEX-12.24 | 20.12.2024 | 3897 | 3 901 | 3857,0 | 3957,0 | 3826,0 | 3899,0 | +1,06 % | 10 | 8 221 | 321 886 834 | 82 851 | 1 724 452 654 | 442 054 |
YDEX-3.25 | 21.03.2025 | 4099 | 4 108 | 4064,0 | 4160,0 | 4034,0 | 4108,0 | +1,11 % | 1 | 1 800 | 21 518 671 | 5 250 | 241 295 704 | 58 738 |
ZINC-12.24 | 17.12.2024 | 2987,5 | 2 972,5 | 3047,5 | 3047,5 | 2972,0 | 2972,0 | -2,92 % | 1 | 14 | 1 461 399,21 | 50 | 32 861 575,2 | 1 130 |
ZINC-3.25 | 18.03.2025 | 3019,3 | 2 994 | 3038,5 | 3038,5 | 2994,0 | 2994,0 | -2,56 % | 1 | 3 | 88 617,68 | 3 | 351 496,56 | 12 |
Zn-12.24 | 17.12.2024 | - | 3 015,5 | - | - | - | - | - | - | - | - | - | 1 180 067,68 | 4 |
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.