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 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-10.24 | 31.10.2024 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-11.24 | 29.11.2024 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-12.24 | 30.12.2024 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-2.25 | 28.02.2025 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-3.25 | 31.03.2025 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-4.25 | 30.04.2025 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-5.25 | 30.05.2025 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-6.25 | 30.06.2025 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-7.24 | 31.07.2024 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-8.24 | 30.08.2024 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-9.24 | 30.09.2024 | - | 90,44 | - | - | - | - | - | - | - | - | - | - | - |
AED-12.24 | 19.12.2024 | - | 24,061 | - | - | - | - | - | - | - | - | - | 2 165 490 | 90 |
AED-3.25 | 20.03.2025 | - | 26,412 | - | - | - | - | - | - | - | - | - | 52 824 | 2 |
AED-6.25 | 19.06.2025 | - | 26,499 | - | - | - | - | - | - | - | - | - | - | - |
AED-9.24 | 19.09.2024 | 23,7 | 23,75 | 23,700 | 23,700 | 23,700 | 23,700 | +0,9 % | 1 | 1 | 23 700 | 1 | 5 177 500 | 218 |
AFKS-12.24 | 20.12.2024 | 23936 | 23 450 | 25012 | 25288 | 23358 | 23358 | -5,49 % | 2 | 88 | 3 808 914 | 159 | 9 239 300 | 394 |
AFKS-9.24 | 20.09.2024 | 23118 | 22 400 | 24050 | 24385 | 22333 | 22459 | -6,49 % | 1 | 1 720 | 166 429 852 | 7 199 | 262 796 800 | 11 732 |
AFLT-12.24 | 20.12.2024 | 5993 | 5 900 | 6124,0 | 6177,0 | 5849,0 | 5900,0 | -3,92 % | 7 | 121 | 2 259 444 | 377 | 40 226 200 | 6 818 |
AFLT-3.25 | 21.03.2025 | 6426 | 6 200 | 6431,0 | 6670,0 | 6173,0 | 6193,0 | -5,44 % | 1 | 28 | 514 111 | 80 | 15 847 200 | 2 556 |
AFLT-9.24 | 20.09.2024 | 5821 | 5 742 | 5998,0 | 6016,0 | 5683,0 | 5756,0 | -4,08 % | 2 | 2 312 | 90 994 921 | 15 632 | 216 599 724 | 37 722 |
ALIBABA-12.24 | 20.12.2024 | 78,11 | 77,89 | 78,220 | 78,220 | 77,550 | 77,550 | -0,86 % | 1 | 4 | 40 098,31 | 6 | 506 514,16 | 76 |
ALIBABA-9.24 | 20.09.2024 | 75,86 | 76,47 | 76,630 | 76,840 | 75,310 | 76,360 | -0,18 % | 2 | 99 | 4 608 816,4 | 710 | 52 135 898,88 | 7 968 |
ALMN-12.24 | 17.12.2024 | - | 2 270 | - | - | - | - | - | - | - | - | - | - | - |
ALMN-9.24 | 17.09.2024 | 2452 | 2 270 | 2452,0 | 2452,0 | 2452,0 | 2452,0 | +12,48 % | 3 | 2 | 2 517 664,56 | 12 | 2 330 790,6 | 12 |
ALRS-12.24 | 20.12.2024 | 6629 | 6 578 | 6804,0 | 6820,0 | 6536,0 | 6579,0 | -3,26 % | 1 | 180 | 4 185 819 | 631 | 22 378 356 | 3 402 |
ALRS-3.25 | 21.03.2025 | 6698 | 6 919 | 6624,0 | 6919,0 | 6624,0 | 6919,0 | -3,73 % | 1 | 2 | 26 791 | 4 | 332 112 | 48 |
ALRS-9.24 | 20.09.2024 | 6374 | 6 294 | 6531,0 | 6673,0 | 6238,0 | 6328,0 | -3,03 % | 6 | 6 404 | 315 233 269 | 49 454 | 2 782 426 344 | 442 076 |
AMD-12.24 | 19.12.2024 | - | 24,596 | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.25 | 20.03.2025 | - | 25,107 | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.25 | 19.06.2025 | - | 25,794 | - | - | - | - | - | - | - | - | - | - | - |
AMD-9.24 | 19.09.2024 | - | 24 | - | - | - | - | - | - | - | - | - | 624 000 | 26 |
ASTR-12.24 | 20.12.2024 | 601 | 589 | 608,00 | 610,00 | 583,00 | 595,00 | -1 % | 5 | 24 | 104 645 | 174 | 651 434 | 1 106 |
ASTR-9.24 | 20.09.2024 | 560 | 555 | 579,00 | 582,00 | 547,00 | 555,00 | -4,31 % | 50 | 601 | 9 032 817 | 16 143 | 20 846 910 | 37 562 |
AUDU-12.24 | 19.12.2024 | - | 0,6572 | - | - | - | - | - | - | - | - | - | - | - |
AUDU-9.24 | 19.09.2024 | 0,66 | 0,6561 | 0,65670 | 0,65670 | 0,65610 | 0,65610 | +0,23 % | 6 | 2 | 505 406,82 | 9 | 1 122 784 | 20 |
BAIDU-12.24 | 20.12.2024 | - | 93,69 | - | - | - | - | - | - | - | - | - | 1 378 851,76 | 172 |
BAIDU-9.24 | 20.09.2024 | 89,44 | 89,57 | 89,730 | 90,270 | 88,180 | 89,570 | -0,1 % | 1 | 99 | 36 625 740,51 | 4 786 | 111 803 307,28 | 14 588 |
BANE-12.24 | 20.12.2024 | 2723 | 2 741 | 2715,0 | 2776,0 | 2660,0 | 2741,0 | +0,59 % | 4 | 35 | 125 272 | 46 | 1 968 038 | 718 |
BANE-3.25 | 21.03.2025 | 2864 | 2 854 | 2906,0 | 2906,0 | 2859,0 | 2859,0 | +0,67 % | 1 | 7 | 34 365 | 12 | 833 368 | 292 |
BANE-6.25 | 20.06.2025 | - | 3 080 | - | - | - | - | - | - | - | - | - | - | - |
BANE-9.24 | 20.09.2024 | 2657 | 2 668 | 2691,0 | 2734,0 | 2595,0 | 2656,0 | -1,3 % | 9 | 800 | 46 429 709 | 17 475 | 83 038 832 | 31 124 |
BELU-12.24 | 20.12.2024 | 4952 | 4 963 | 5038,0 | 5079,0 | 4856,0 | 4980,0 | -1,03 % | 10 | 376 | 10 647 167 | 2 150 | 247 862 146 | 49 942 |
BELU-3.25 | 21.03.2025 | 5000 | 4 997 | 5000,0 | 5000,0 | 4997,0 | 4997,0 | -2,97 % | 7 | 3 | 344 976 | 69 | 14 021 582 | 2 806 |
BELU-6.25 | 20.06.2025 | 4980 | 4 980 | 4980,0 | 4980,0 | 4980,0 | 4980,0 | +0,08 % | 1 | 2 | 9 960 | 2 | 1 274 880 | 256 |
BELU-9.24 | 20.09.2024 | 5138 | 5 149 | 5180,0 | 5231,0 | 5059,0 | 5122,0 | -1,08 % | 1 | 182 | 7 861 812 | 1 530 | 137 292 936 | 26 664 |
BR-1.25 | 03.01.2025 | 82,29 | 81,5 | 82,010 | 82,670 | 82,010 | 82,200 | +1,48 % | 1 | 3 | 211 242,88 | 3 | 7 949 844,72 | 114 |
BR-10.24 | 01.10.2024 | 80,9 | 80,34 | 81,380 | 81,680 | 79,830 | 80,340 | -1,16 % | 1 | 420 | 76 562 825,59 | 1 106 | 314 842 573,6 | 4 580 |
BR-11.24 | 01.11.2024 | 80,5 | 80,24 | 81,250 | 81,500 | 79,800 | 80,240 | -1,1 % | 1 | 45 | 3 788 356,24 | 55 | 96 669 562,88 | 1 408 |
BR-12.24 | 02.12.2024 | 81,28 | 80,6 | 81,650 | 81,850 | 80,390 | 80,600 | -1,1 % | 1 | 39 | 2 990 659,32 | 43 | 72 827 451,84 | 1 056 |
BR-2.25 | 03.02.2025 | - | 81,87 | - | - | - | - | - | - | - | - | - | 7 285 415,28 | 104 |
BR-3.25 | 03.03.2025 | - | 82,16 | - | - | - | - | - | - | - | - | - | 8 154 823,2 | 116 |
BR-4.25 | 01.04.2025 | 82,5 | 82,5 | 82,500 | 82,500 | 82,500 | 82,500 | - | 1 | 1 | 70 591,13 | 1 | 7 906 206,56 | 112 |
BR-5.25 | 02.05.2025 | - | 83,05 | - | - | - | - | - | - | - | - | - | 5 258 568,02 | 74 |
BR-6.25 | 02.06.2025 | - | 82,61 | - | - | - | - | - | - | - | - | - | 4 947 967,5 | 70 |
BR-7.25 | 01.07.2025 | 83,6 | 83 | 84,190 | 84,190 | 83,000 | 83,000 | - | 1 | 2 | 143 056,12 | 2 | 2 698 720,1 | 38 |
BR-8.24 | 01.08.2024 | 81,69 | 80,83 | 82,000 | 82,610 | 80,570 | 80,800 | -1,46 % | 1 | 42 695 | 13 191 792 759,97 | 188 722 | 8 244 271 372,38 | 119 202 |
BR-8.25 | 01.08.2025 | - | 88,4 | - | - | - | - | - | - | - | - | - | - | - |
BR-9.24 | 02.09.2024 | 81,1 | 80,45 | 81,550 | 81,940 | 80,050 | 80,500 | -1,24 % | 1 | 16 257 | 1 883 133 834,9 | 27 137 | 4 827 816 963,36 | 70 134 |
BSPB-12.24 | 20.12.2024 | 3919 | 3 919 | 4058,0 | 4060,0 | 3825,0 | 3922,0 | -0,81 % | 3 | 166 | 2 053 664 | 524 | 7 242 312 | 1 848 |
BSPB-3.25 | 21.03.2025 | 3966 | 3 951 | 4069,0 | 4069,0 | 3944,0 | 3950,0 | +0,18 % | 9 | 4 | 55 527 | 14 | 1 572 498 | 398 |
BSPB-6.25 | 20.06.2025 | 4160 | 4 422 | 4499,0 | 4499,0 | 3821,0 | 3821,0 | - | 3 | 2 | 24 960 | 6 | 97 284 | 22 |
BSPB-9.24 | 20.09.2024 | 3930 | 3 920 | 3967,0 | 3996,0 | 3810,0 | 3922,0 | -0,63 % | 3 | 4 148 | 62 144 148 | 15 813 | 110 159 840 | 28 102 |
BYN-12.24 | 19.12.2024 | - | 29,58 | - | - | - | - | - | - | - | - | - | - | - |
BYN-9.24 | 19.09.2024 | - | 28,45 | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.24 | 20.12.2024 | 7150 | 7 196 | 7150,0 | 7150,0 | 7149,0 | 7149,0 | +2,63 % | 1 | 2 | 14 299 | 2 | 316 624 | 44 |
CBOM-3.25 | 21.03.2025 | - | 7 587 | - | - | - | - | - | - | - | - | - | 394 524 | 52 |
CBOM-6.25 | 20.06.2025 | - | 7 976 | - | - | - | - | - | - | - | - | - | - | - |
CBOM-9.24 | 20.09.2024 | 7021 | 6 885 | 6970,0 | 7148,0 | 6815,0 | 6815,0 | -2,14 % | 12 | 123 | 3 973 724 | 566 | 8 468 550 | 1 230 |
CHMF-12.24 | 20.12.2024 | 147809 | 147 743 | 149350 | 149350 | 147000 | 147000 | -1,57 % | 1 | 15 | 2 217 139 | 15 | 7 978 122 | 54 |
CHMF-9.24 | 20.09.2024 | 145842 | 145 226 | 146234 | 147723 | 142603 | 144992 | -0,81 % | 1 | 624 | 120 611 275 | 827 | 344 766 524 | 2 374 |
CNI-12.24 | 19.12.2024 | - | 8 437 | - | - | - | - | - | - | - | - | - | - | - |
CNI-9.24 | 19.09.2024 | 8156 | 8 282 | 8156,0 | 8156,0 | 8156,0 | 8156,0 | -1,74 % | 3 | 2 | 40 780 | 5 | 4 869 816 | 588 |
CNY-12.24 | 19.12.2024 | 12,14 | 12,238 | 12,129 | 12,278 | 12,033 | 12,242 | +0,96 % | 35 | 12 373 | 2 032 681 562 | 167 443 | 13 357 972 808 | 1 091 516 |
CNY-12.25 | 18.12.2025 | 12,93 | 13,147 | 12,930 | 12,930 | 12,930 | 12,930 | -0,7 % | 2 | 2 | 38 790 | 3 | 2 077 226 | 158 |
CNY-3.25 | 20.03.2025 | 12,36 | 12,453 | 12,339 | 12,510 | 12,310 | 12,461 | +0,84 % | 1 | 109 | 5 511 780 | 446 | 753 680 466 | 60 522 |
CNY-6.25 | 19.06.2025 | 12,69 | 12,748 | 12,598 | 12,690 | 12,598 | 12,690 | +0,7 % | 2 | 21 | 621 665 | 49 | 27 178 736 | 2 132 |
CNY-9.24 | 19.09.2024 | 11,91 | 11,981 | 11,880 | 12,026 | 11,787 | 11,987 | +0,88 % | 50 | 157 770 | 77 047 007 197 | 6 469 786 | 375 897 477 146 | 31 374 466 |
CNY-9.25 | 18.09.2025 | 12,83 | 12,855 | 12,688 | 12,855 | 12,688 | 12,855 | - | 5 | 2 | 76 963 | 6 | 5 784 750 | 450 |
CNYRUBF | 01.01.2100 | 11,76 | 11,85 | 11,758 | 11,880 | 11,678 | 11,860 | +0,8 % | 4 | 25 934 | 20 523 575 880 | 1 745 449 | 73 895 912 700 | 6 235 942 |
Co-10.24 | 15.10.2024 | - | 9 107,5 | - | - | - | - | - | - | - | - | - | - | - |
Co-8.24 | 20.08.2024 | 9009 | 9 138,5 | 9000,5 | 9017,5 | 9000,5 | 9017,5 | -4,95 % | 1 | 2 | 154 171,02 | 2 | 1 407 484,44 | 18 |
Co-9.24 | 17.09.2024 | - | 9 137,5 | - | - | - | - | - | - | - | - | - | 469 110,12 | 6 |
DAX-12.24 | 20.12.2024 | 14710 | 14 719 | 14703 | 14724 | 14703 | 14709 | +0,73 % | 1 | 5 | 68 595,68 | 5 | 6 808 854,88 | 496 |
DAX-3.25 | 21.03.2025 | 14924 | 15 059 | 14650 | 15167 | 14432 | 14432 | +0,85 % | 1 | 22 | 431 490,5 | 31 | 1 460 641,52 | 104 |
DAX-6.25 | 20.06.2025 | - | 14 688 | - | - | - | - | - | - | - | - | - | 931 506,16 | 68 |
DAX-9.24 | 20.09.2024 | 15045 | 15 116 | 14903 | 15196 | 14903 | 15110 | +0,42 % | 5 | 342 | 21 931 530,8 | 1 563 | 352 162 794,2 | 24 980 |
DJ30-12.24 | 20.12.2024 | - | 418,7 | - | - | - | - | - | - | - | - | - | 143 304,28 | 4 |
DJ30-3.25 | 21.03.2025 | - | 427,4 | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.25 | 20.06.2025 | - | 432,8 | - | - | - | - | - | - | - | - | - | 74 065,06 | 2 |
DJ30-9.24 | 20.09.2024 | 405,9 | 408,7 | 406,20 | 408,70 | 402,70 | 408,50 | +0,79 % | 4 | 32 | 9 202 626,96 | 265 | 75 536 107,2 | 2 160 |
ECAD-12.24 | 19.12.2024 | - | 1,4492 | - | - | - | - | - | - | - | - | - | - | - |
ECAD-9.24 | 19.09.2024 | - | 1,4459 | - | - | - | - | - | - | - | - | - | - | - |
ED-12.24 | 19.12.2024 | 1,08 | 1,0746 | 1,0737 | 1,0763 | 1,0728 | 1,0746 | +0,11 % | 1 | 482 | 158 128 141,48 | 1 719 | 839 302 713,2 | 9 128 |
ED-3.25 | 20.03.2025 | - | 1,0664 | - | - | - | - | - | - | - | - | - | 547 479,12 | 6 |
ED-9.24 | 19.09.2024 | 1,08 | 1,08 | 1,0795 | 1,0810 | 1,0775 | 1,0796 | +0,02 % | 5 | 6 087 | 3 240 385 470,44 | 35 084 | 80 013 741 310,8 | 865 854 |
EGBP-12.24 | 19.12.2024 | - | 0,893 | - | - | - | - | - | - | - | - | - | - | - |
EGBP-9.24 | 19.09.2024 | - | 0,8909 | - | - | - | - | - | - | - | - | - | - | - |
EJPY-12.24 | 19.12.2024 | - | 166,19 | - | - | - | - | - | - | - | - | - | - | - |
EJPY-9.24 | 19.09.2024 | - | 166 | - | - | - | - | - | - | - | - | - | 184 475,8 | 2 |
EM-12.24 | 20.12.2024 | 45,04 | 45 | 45,060 | 45,060 | 45,000 | 45,000 | +3,28 % | 1 | 2 | 11 561,55 | 3 | 154 017,2 | 40 |
EM-3.25 | 21.03.2025 | - | 43,19 | - | - | - | - | - | - | - | - | - | - | - |
EM-6.25 | 20.06.2025 | - | 42,64 | - | - | - | - | - | - | - | - | - | - | - |
EM-9.24 | 20.09.2024 | 42,75 | 42,96 | 42,650 | 42,960 | 42,650 | 42,960 | +1,25 % | 2 | 7 | 98 760,03 | 27 | 2 293 742,88 | 624 |
EURRUBF | 01.01.2100 | 93,97 | 93,26 | 93,700 | 94,640 | 93,220 | 94,250 | +0,59 % | 20 | 3 656 | 1 472 400 500 | 15 666 | 6 495 372 480 | 69 648 |
Eu-12.24 | 19.12.2024 | 94755 | 95 166 | 94499 | 95545 | 93974 | 95166 | +0,72 % | 1 | 3 671 | 1 207 284 624 | 12 745 | 32 719 974 120 | 343 820 |
Eu-12.25 | 18.12.2025 | - | 103 195 | - | - | - | - | - | - | - | - | - | - | - |
Eu-3.25 | 20.03.2025 | 97266 | 97 483 | 97086 | 97483 | 97086 | 97483 | +0,52 % | 1 | 3 | 291 798 | 3 | 14 622 450 | 150 |
Eu-6.25 | 19.06.2025 | - | 99 237 | - | - | - | - | - | - | - | - | - | 2 381 688 | 24 |
Eu-9.24 | 19.09.2024 | 93701 | 94 167 | 93455 | 94499 | 92895 | 94188 | +0,77 % | 1 | 22 562 | 5 918 861 824 | 63 172 | 107 800 686 594 | 1 144 782 |
Eu-9.25 | 18.09.2025 | - | 101 242 | - | - | - | - | - | - | - | - | - | 6 074 520 | 60 |
FEES-12.24 | 20.12.2024 | 10656 | 10 548 | 10892 | 10892 | 10522 | 10621 | -1,8 % | 1 | 25 | 351 654 | 33 | 3 628 512 | 344 |
FEES-9.24 | 20.09.2024 | 10166 | 10 075 | 10442 | 10442 | 10025 | 10075 | -3 % | 5 | 313 | 10 023 357 | 986 | 73 164 650 | 7 262 |
FESH-12.24 | 20.12.2024 | 7197 | 7 233 | 7527,0 | 7527,0 | 7037,0 | 7233,0 | -2,83 % | 1 | 11 | 100 754 | 14 | 1 258 542 | 174 |
FESH-9.24 | 20.09.2024 | 7157 | 6 937 | 7268,0 | 7368,0 | 6872,0 | 6966,0 | -4,37 % | 1 | 604 | 20 162 410 | 2 817 | 22 919 848 | 3 304 |
FLOT-12.24 | 20.12.2024 | 11357 | 11 361 | 11602 | 11602 | 11230 | 11383 | -2,83 % | 1 | 37 | 1 158 457 | 102 | 9 406 908 | 828 |
FLOT-3.25 | 21.03.2025 | 11725 | 11 697 | 11777 | 11777 | 11697 | 11697 | -1,29 % | 1 | 4 | 70 348 | 6 | 818 790 | 70 |
FLOT-6.25 | 20.06.2025 | - | 12 529 | - | - | - | - | - | - | - | - | - | - | - |
FLOT-9.24 | 20.09.2024 | 10891 | 10 865 | 11168 | 11224 | 10719 | 10865 | -3,16 % | 13 | 737 | 32 478 205 | 2 982 | 423 756 730 | 39 002 |
FNI-12.24 | 19.12.2024 | - | 10 772 | - | - | - | - | - | - | - | - | - | - | - |
FNI-9.24 | 19.09.2024 | 10591 | 10 574 | 10585 | 10606 | 10399 | 10399 | - | 1 | 3 | 1 588 593 | 150 | 169 184 | 16 |
GAZR-12.24 | 20.12.2024 | 14417 | 14 410 | 14507 | 14574 | 14190 | 14397 | -0,87 % | 1 | 1 728 | 57 570 161 | 3 992 | 259 524 100 | 18 010 |
GAZR-12.25 | 19.12.2025 | 16752 | 17 039 | 16989 | 17498 | 16316 | 17039 | -1,72 % | 1 | 20 | 435 559 | 26 | 7 837 940 | 460 |
GAZR-3.25 | 21.03.2025 | 15010 | 15 083 | 15070 | 15147 | 14913 | 15084 | -0,48 % | 1 | 47 | 1 245 804 | 83 | 29 592 846 | 1 962 |
GAZR-3.26 | 20.03.2026 | 17564 | 17 750 | 17318 | 17900 | 17200 | 17750 | -0,28 % | 1 | 18 | 333 713 | 19 | 11 324 500 | 638 |
GAZR-6.25 | 20.06.2025 | 15602 | 15 708 | 15636 | 15708 | 15540 | 15708 | +0,02 % | 1 | 12 | 421 251 | 27 | 23 185 008 | 1 476 |
GAZR-6.26 | 19.06.2026 | - | 18 000 | - | - | - | - | - | - | - | - | - | 9 360 000 | 520 |
GAZR-9.24 | 20.09.2024 | 13828 | 13 834 | 13960 | 14024 | 13623 | 13813 | -1,06 % | 1 | 53 696 | 3 384 527 236 | 244 756 | 8 418 763 704 | 608 556 |
GAZR-9.25 | 19.09.2025 | 16229 | 16 383 | 16214 | 16383 | 16020 | 16383 | +1,1 % | 1 | 5 | 146 057 | 9 | 16 317 468 | 996 |
GBPU-12.24 | 19.12.2024 | - | 1,287 | - | - | - | - | - | - | - | - | - | 220 244,32 | 2 |
GBPU-9.24 | 19.09.2024 | 1,29 | 1,2873 | 1,2899 | 1,2899 | 1,2899 | 1,2899 | +0,19 % | 1 | 1 | 110 370,29 | 1 | 10 133 599,44 | 92 |
GL-12.24 | 19.12.2024 | 7065,8 | 7 130,7 | 7041,6 | 7130,7 | 7007,0 | 7130,7 | +1,03 % | 1 | 187 | 3 052 712,6 | 432 | 55 533 891,6 | 7 788 |
GL-3.25 | 20.03.2025 | 7276,3 | 7 310 | 7205,0 | 7310,0 | 7070,7 | 7310,0 | +1,48 % | 5 | 39 | 1 004 125,6 | 138 | 19 795 480 | 2 708 |
GL-6.25 | 19.06.2025 | 7316,7 | 7 315,2 | 7373,7 | 7375,0 | 7272,7 | 7310,0 | -1,81 % | 2 | 9 | 117 066,5 | 16 | 3 525 926,4 | 482 |
GL-9.24 | 19.09.2024 | 6809,8 | 6 883,3 | 6788,0 | 6885,9 | 6739,7 | 6878,3 | +1,34 % | 2 | 3 033 | 128 957 301,1 | 18 937 | 1 426 508 858,6 | 207 242 |
GLDRUBF | 01.01.2100 | 6658,4 | 6 720,7 | 6635,1 | 6724,9 | 6580,0 | 6716,4 | +1,18 % | 4 | 8 404 | 459 105 962,6 | 68 951 | 5 747 999 647,6 | 855 268 |
GMKN-12.24 | 20.12.2024 | 1367 | 1 362 | 1397,0 | 1405,0 | 1340,0 | 1358,0 | -2,72 % | 1 | 209 | 1 604 885 | 1 174 | 20 078 604 | 14 742 |
GMKN-9.24 | 20.09.2024 | 1314 | 1 307 | 1343,0 | 1352,0 | 1285,0 | 1301,0 | -2,84 % | 31 | 6 695 | 168 009 421 | 127 851 | 544 566 778 | 416 654 |
GOLD-12.24 | 20.12.2024 | 2443,1 | 2 453,6 | 2435,0 | 2458,3 | 2428,9 | 2453,9 | +0,75 % | 1 | 1 250 | 416 204 512,74 | 1 991 | 4 037 190 044,4 | 19 230 |
GOLD-3.25 | 21.03.2025 | 2462 | 2 468,6 | 2456,8 | 2473,0 | 2447,5 | 2466,3 | +0,44 % | 4 | 38 | 10 743 883,62 | 51 | 296 560 967,04 | 1 404 |
GOLD-6.25 | 20.06.2025 | 2504,1 | 2 516,1 | 2494,6 | 2521,0 | 2488,9 | 2521,0 | +1,16 % | 1 | 12 | 2 571 168,37 | 12 | 59 850 647,8 | 278 |
GOLD-9.24 | 20.09.2024 | 2410,8 | 2 420,7 | 2402,0 | 2426,5 | 2394,7 | 2420,3 | +0,75 % | 1 | 42 873 | 35 046 768 747,76 | 169 902 | 120 536 017 022,4 | 581 942 |
HANG-12.24 | 20.12.2024 | 18300 | 18 296 | 18352 | 18374 | 18224 | 18294 | -0,38 % | 1 | 69 | 594 763,97 | 296 | 60 126 377 | 29 930 |
HANG-3.25 | 21.03.2025 | 19099 | 19 287 | 19125 | 19309 | 18963 | 19290 | -0,77 % | 1 | 24 | 295 691,64 | 141 | 1 533 222,04 | 724 |
HANG-6.25 | 20.06.2025 | 18715 | 18 769 | 18715 | 18715 | 18715 | 18715 | -1,4 % | 1 | 2 | 4 109,82 | 2 | 214 327,36 | 104 |
HANG-9.24 | 20.09.2024 | 18034 | 18 049 | 18086 | 18106 | 17960 | 18040 | -0,23 % | 5 | 690 | 40 502 668,24 | 20 455 | 556 511 568,92 | 280 814 |
HKD-12.24 | 19.12.2024 | 11,69 | 11,697 | 11,670 | 11,697 | 11,670 | 11,697 | +1,1 % | 4 | 3 | 70 128 | 6 | 2 573 340 | 220 |
HKD-3.25 | 20.03.2025 | - | 11,15 | - | - | - | - | - | - | - | - | - | 111 500 | 10 |
HKD-6.25 | 19.06.2025 | - | 11,52 | - | - | - | - | - | - | - | - | - | - | - |
HKD-9.24 | 19.09.2024 | 11,12 | 11,16 | 11,075 | 11,194 | 11,064 | 11,150 | +0,75 % | 16 | 233 | 6 585 469 | 592 | 8 102 160 | 726 |
HOME-12.24 | 18.12.2024 | 29210 | 29 590 | 29210 | 29210 | 29210 | 29210 | -1,78 % | 1 | 1 | 29 210 | 1 | 2 012 120 | 68 |
HOME-3.25 | 19.03.2025 | - | 30 480 | - | - | - | - | - | - | - | - | - | 2 926 080 | 96 |
HOME-9.24 | 18.09.2024 | 29656 | 29 660 | 29660 | 29660 | 29650 | 29660 | -0,8 % | 10 | 6 | 622 780 | 21 | 65 074 040 | 2 194 |
HYDR-12.24 | 20.12.2024 | 6374 | 6 361 | 6448,0 | 6457,0 | 6343,0 | 6343,0 | -1,86 % | 10 | 25 | 682 002 | 107 | 2 124 574 | 334 |
HYDR-9.24 | 20.09.2024 | 6187 | 6 159 | 6225,0 | 6299,0 | 6105,0 | 6105,0 | -2,34 % | 1 | 252 | 5 679 711 | 918 | 117 562 992 | 19 088 |
IMOEXF | 01.01.2100 | 3024,6 | 2 992 | 3045,5 | 3067,0 | 2975,0 | 2982,0 | -2 % | 1 | 14 070 | 2 893 121 170 | 95 654 | 5 697 426 240 | 190 422 |
INR-12.24 | 19.12.2024 | - | 1,0562 | - | - | - | - | - | - | - | - | - | 21 124 | 2 |
INR-3.25 | 20.03.2025 | - | 1,0718 | - | - | - | - | - | - | - | - | - | - | - |
INR-6.25 | 19.06.2025 | - | 1,0881 | - | - | - | - | - | - | - | - | - | - | - |
INR-9.24 | 19.09.2024 | 1,04 | 1,04 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | +0,97 % | 2 | 1 | 20 800 | 2 | 1 185 600 | 114 |
IPO-12.24 | 19.12.2024 | 858,2 | 855,5 | 880,00 | 881,00 | 845,00 | 857,00 | -2,22 % | 1 | 80 | 229 132,5 | 267 | 769 950 | 900 |
IPO-3.25 | 20.03.2025 | 902,3 | 887,5 | 914,00 | 918,00 | 887,50 | 887,50 | -3,06 % | 5 | 7 | 14 436 | 16 | 117 150 | 132 |
IRAO-12.24 | 20.12.2024 | 41597 | 41 019 | 41600 | 41850 | 40900 | 41019 | -1,63 % | 1 | 21 | 1 580 679 | 38 | 5 988 774 | 146 |
IRAO-9.24 | 20.09.2024 | 39535 | 39 228 | 39846 | 40051 | 39199 | 39228 | -1,18 % | 1 | 227 | 15 814 190 | 400 | 153 381 480 | 3 910 |
ISKJ-12.24 | 20.12.2024 | 931 | 924 | 934,00 | 941,00 | 910,00 | 924,00 | -4,54 % | 45 | 30 | 228 990 | 246 | 1 764 840 | 1 910 |
ISKJ-9.24 | 20.09.2024 | 890 | 890 | 918,00 | 924,00 | 858,00 | 890,00 | -3,78 % | 1 | 161 | 1 406 814 | 1 581 | 6 064 460 | 6 814 |
KMAZ-12.24 | 20.12.2024 | 1524 | 1 503 | 1558,0 | 1566,0 | 1503,0 | 1503,0 | -2,84 % | 1 | 20 | 57 901 | 38 | 2 702 394 | 1 798 |
KMAZ-3.25 | 21.03.2025 | 1593 | 1 580 | 1650,0 | 1650,0 | 1580,0 | 1580,0 | -4,07 % | 2 | 4 | 11 150 | 7 | 546 680 | 346 |
KMAZ-6.25 | 20.06.2025 | - | 1 637 | - | - | - | - | - | - | - | - | - | 45 836 | 28 |
KMAZ-9.24 | 20.09.2024 | 1452 | 1 432 | 1488,0 | 1491,0 | 1423,0 | 1434,0 | -3,17 % | 1 | 185 | 7 020 312 | 4 836 | 10 327 584 | 7 212 |
KZT-12.24 | 19.12.2024 | - | 17,763 | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | 17,492 | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.25 | 19.06.2025 | - | 17,26 | - | - | - | - | - | - | - | - | - | - | - |
KZT-9.24 | 19.09.2024 | 18,01 | 18,072 | 18,009 | 18,009 | 18,009 | 18,009 | -3,01 % | 1 | 1 | 18 009 | 1 | 1 951 776 | 108 |
LEAS-12.24 | 20.12.2024 | 987 | 963 | 992,00 | 996,00 | 954,00 | 960,00 | -3,23 % | 2 | 14 | 47 379 | 48 | 1 016 928 | 1 056 |
LEAS-9.24 | 20.09.2024 | 934 | 930 | 941,00 | 968,00 | 911,00 | 968,00 | +2,87 % | 1 | 185 | 5 045 780 | 5 400 | 27 139 260 | 29 182 |
LKOH-12.24 | 20.12.2024 | 72486 | 71 862 | 73600 | 73991 | 71424 | 71500 | -2,62 % | 1 | 199 | 21 314 939 | 294 | 79 910 544 | 1 112 |
LKOH-3.25 | 21.03.2025 | 75677 | 75 306 | 76425 | 76425 | 75306 | 75306 | -2,07 % | 1 | 6 | 454 061 | 6 | 10 844 064 | 144 |
LKOH-6.25 | 20.06.2025 | 77877 | 77 198 | 78177 | 78177 | 77777 | 77777 | - | 3 | 2 | 311 508 | 4 | 926 376 | 12 |
LKOH-9.24 | 20.09.2024 | 71179 | 71 050 | 71484 | 71779 | 70575 | 70802 | -0,98 % | 1 | 5 386 | 899 137 640 | 12 632 | 2 868 856 900 | 40 378 |
MAGN-12.24 | 20.12.2024 | 54173 | 54 206 | 55033 | 55033 | 53898 | 54206 | -0,96 % | 1 | 15 | 1 083 458 | 20 | 6 179 484 | 114 |
MAGN-9.24 | 20.09.2024 | 53968 | 53 817 | 54634 | 54898 | 53356 | 53808 | -1,56 % | 1 | 304 | 25 850 864 | 479 | 111 508 824 | 2 072 |
MGNT-12.24 | 20.12.2024 | 6323 | 6 393 | 6366,0 | 6398,0 | 6259,0 | 6384,0 | +0,33 % | 1 | 126 | 1 884 405 | 298 | 21 979 134 | 3 438 |
MGNT-3.25 | 21.03.2025 | 6467 | 6 474 | 6542,0 | 6570,0 | 6270,0 | 6474,0 | +1,81 % | 1 | 9 | 58 204 | 9 | 220 116 | 34 |
MGNT-9.24 | 20.09.2024 | 6073 | 6 121 | 6097,0 | 6159,0 | 5969,0 | 6100,0 | +0,34 % | 2 | 3 101 | 133 226 521 | 21 939 | 531 572 124 | 86 844 |
MIX-12.24 | 19.12.2024 | 315724 | 311 950 | 318125 | 320125 | 311500 | 311950 | -1,95 % | 1 | 398 | 141 760 175 | 449 | 1 179 794 900 | 3 782 |
MIX-3.25 | 20.03.2025 | 322700 | 318 000 | 323575 | 324575 | 320900 | 320900 | - | 1 | 8 | 2 581 600 | 8 | 15 900 000 | 50 |
MIX-6.25 | 19.06.2025 | - | 320 750 | - | - | - | - | - | - | - | - | - | 3 207 500 | 10 |
MIX-9.24 | 19.09.2024 | 309339 | 305 225 | 311675 | 313875 | 304800 | 305275 | -1,99 % | 1 | 47 860 | 30 835 183 850 | 99 678 | 37 382 126 650 | 122 474 |
MMI-12.24 | 19.12.2024 | - | 7 628 | - | - | - | - | - | - | - | - | - | - | - |
MMI-9.24 | 19.09.2024 | 7400 | 7 488 | 7499,0 | 7536,0 | 7259,0 | 7348,0 | -3,35 % | 1 | 5 | 44 398 | 6 | 584 064 | 78 |
MOEX-12.24 | 20.12.2024 | 25299 | 25 350 | 24761 | 25715 | 24761 | 25432 | +1,7 % | 1 | 216 | 9 284 715 | 367 | 40 002 300 | 1 578 |
MOEX-9.24 | 20.09.2024 | 24368 | 24 352 | 23956 | 24779 | 23747 | 24356 | +1,34 % | 2 | 6 235 | 780 582 729 | 32 033 | 737 524 672 | 30 286 |
MTLR-12.24 | 20.12.2024 | 19655 | 19 248 | 20172 | 20829 | 18843 | 19283 | -3,62 % | 1 | 104 | 2 971 780 | 151 | 10 509 408 | 546 |
MTLR-9.24 | 20.09.2024 | 18743 | 18 275 | 19259 | 19572 | 18120 | 18306 | -4,77 % | 1 | 1 276 | 93 831 762 | 5 006 | 255 009 350 | 13 954 |
MTSI-12.24 | 20.12.2024 | 24973 | 24 702 | 25443 | 25457 | 24662 | 24662 | -3,07 % | 1 | 99 | 3 071 718 | 123 | 14 672 988 | 594 |
MTSI-3.25 | 21.03.2025 | 25761 | 25 513 | 26401 | 26401 | 25405 | 25405 | - | 1 | 15 | 515 224 | 20 | 867 442 | 34 |
MTSI-9.24 | 20.09.2024 | 23921 | 23 600 | 24400 | 24488 | 23465 | 23470 | -3,66 % | 3 | 2 090 | 148 646 013 | 6 214 | 949 616 800 | 40 238 |
MVID-12.24 | 20.12.2024 | 1614 | 1 556 | 1666,0 | 1666,0 | 1552,0 | 1556,0 | -6,94 % | 45 | 144 | 2 128 418 | 1 319 | 9 980 184 | 6 414 |
MVID-3.25 | 21.03.2025 | 1704 | 1 664 | 1750,0 | 1750,0 | 1679,0 | 1679,0 | -4,06 % | 10 | 6 | 51 124 | 30 | 2 329 600 | 1 400 |
MVID-6.25 | 20.06.2025 | 1720 | 1 720 | 1720,0 | 1720,0 | 1720,0 | 1720,0 | +1,18 % | 1 | 1 | 1 720 | 1 | 247 680 | 144 |
MVID-9.24 | 20.09.2024 | 1534 | 1 478 | 1580,0 | 1660,0 | 1474,0 | 1480,0 | -6,92 % | 3 | 1 184 | 41 440 471 | 27 010 | 31 661 716 | 21 422 |
MXI-12.24 | 19.12.2024 | 3163,37 | 3 125,5 | 3188,0 | 3209,0 | 3125,0 | 3126,0 | -1,87 % | 5 | 986 | 54 757 995,5 | 1 731 | 207 658 220 | 6 644 |
MXI-12.25 | 18.12.2025 | - | 3 411,75 | - | - | - | - | - | - | - | - | - | 3 616 455 | 106 |
MXI-12.26 | 17.12.2026 | - | 3 348,15 | - | - | - | - | - | - | - | - | - | 602 667 | 18 |
MXI-12.27 | 16.12.2027 | - | 3 927,65 | - | - | - | - | - | - | - | - | - | 1 571 060 | 40 |
MXI-3.25 | 20.03.2025 | 3239,54 | 3 228 | 3280,0 | 3280,0 | 3228,0 | 3228,0 | -1,97 % | 4 | 20 | 1 004 257,5 | 31 | 16 850 160 | 522 |
MXI-3.26 | 19.03.2026 | - | 3 403,85 | - | - | - | - | - | - | - | - | - | 2 927 311 | 86 |
MXI-3.27 | 18.03.2027 | 3749,7 | 3 681,45 | 3963,3 | 3963,3 | 3629,9 | 3825,0 | -5,05 % | 1 | 11 | 412 467 | 11 | 589 032 | 16 |
MXI-6.25 | 19.06.2025 | 3324,7 | 3 302,05 | 3370,0 | 3370,0 | 3302,1 | 3302,1 | -0,12 % | 1 | 3 | 99 741 | 3 | 6 405 977 | 194 |
MXI-6.26 | 18.06.2026 | - | 3 419,75 | - | - | - | - | - | - | - | - | - | 3 761 725 | 110 |
MXI-6.27 | 17.06.2027 | 3747,03 | 3 717,3 | 3777,1 | 3777,1 | 3717,0 | 3717,0 | -5,83 % | 1 | 2 | 74 940,5 | 2 | 594 768 | 16 |
MXI-9.24 | 19.09.2024 | 3093,56 | 3 053 | 3116,6 | 3141,1 | 3048,1 | 3052,3 | -2,06 % | 1 | 50 287 | 5 369 587 227 | 173 573 | 3 160 526 660 | 103 522 |
MXI-9.25 | 18.09.2025 | 3381,67 | 3 340 | 3425,7 | 3451,4 | 3321,0 | 3340,0 | - | 2 | 17 | 913 050 | 27 | 7 682 000 | 230 |
MXI-9.26 | 17.09.2026 | 3730 | 3 620 | 3637,0 | 3893,3 | 3617,5 | 3617,5 | - | 1 | 5 | 186 500 | 5 | 2 172 000 | 60 |
NASD-12.24 | 20.12.2024 | 19694 | 19 694 | 19762 | 19878 | 19480 | 19720 | +0,18 % | 4 | 2 288 | 106 837 000,62 | 6 340 | 1 283 317 702,52 | 76 156 |
NASD-3.25 | 21.03.2025 | 19788 | 19 740 | 19855 | 19928 | 19615 | 19740 | -0,27 % | 1 | 139 | 4 859 332,01 | 287 | 139 009 061,9 | 8 230 |
NASD-6.25 | 20.06.2025 | 19975 | 20 114 | 19917 | 20114 | 19679 | 20114 | +0,64 % | 1 | 16 | 478 565,93 | 28 | 13 011 168,24 | 756 |
NASD-9.24 | 20.09.2024 | 19294 | 19 308 | 19312 | 19474 | 19089 | 19335 | +0,18 % | 3 | 16 672 | 2 242 260 790,98 | 135 821 | 9 495 216 318,6 | 574 740 |
NG-10.24 | 29.10.2024 | 2,69 | 2,679 | 2,7340 | 2,7440 | 2,6670 | 2,6790 | -1,98 % | 1 | 656 | 41 623 524 | 1 805 | 185 125 017,36 | 8 076 |
NG-11.24 | 26.11.2024 | 3,2 | 3,178 | 3,2390 | 3,2580 | 3,1700 | 3,1770 | -1,91 % | 1 | 173 | 10 359 593,96 | 379 | 241 252 392,32 | 8 872 |
NG-12.24 | 27.12.2024 | 3,42 | 3,425 | 3,4210 | 3,4600 | 3,4100 | 3,4250 | -0,72 % | 1 | 102 | 9 890 372,97 | 338 | 65 000 730,18 | 2 218 |
NG-7.24 | 29.07.2024 | 2,04 | 2,031 | 2,0590 | 2,0860 | 2,0130 | 2,0330 | -1,22 % | 1 | 101 209 | 24 938 020 302,62 | 1 426 074 | 11 291 205 129 | 649 732 |
NG-8.24 | 28.08.2024 | 2,11 | 2,103 | 2,1270 | 2,1480 | 2,0890 | 2,1030 | -1,04 % | 2 | 75 101 | 13 421 358 294,28 | 743 496 | 18 888 709 681,28 | 1 049 704 |
NG-9.24 | 26.09.2024 | 2,26 | 2,255 | 2,2900 | 2,2930 | 2,2320 | 2,2550 | -1,36 % | 1 | 12 646 | 541 570 377,48 | 28 040 | 1 814 377 566,94 | 94 034 |
NIKK-12.24 | 20.12.2024 | 40893 | 40 500 | 40665 | 41100 | 40500 | 40500 | +0,46 % | 1 | 8 | 43 175,67 | 19 | 1 143 299,72 | 508 |
NIKK-3.25 | 21.03.2025 | - | 39 780 | - | - | - | - | - | - | - | - | - | 725 066,96 | 328 |
NIKK-6.25 | 20.06.2025 | 42241 | 42 241 | 42242 | 42242 | 42241 | 42241 | - | 10 | 2 | 30 515,47 | 13 | 70 419,9 | 30 |
NIKK-9.24 | 20.09.2024 | 39542 | 39 570 | 39588 | 39753 | 39107 | 39567 | +0,16 % | 1 | 34 | 208 749,7 | 95 | 19 002 893,8 | 8 642 |
NLMK-12.24 | 20.12.2024 | 18011 | 18 009 | 18275 | 18488 | 17446 | 18000 | -1,29 % | 1 | 134 | 4 196 673 | 233 | 32 092 038 | 1 782 |
NLMK-3.25 | 21.03.2025 | 18759 | 18 321 | 19300 | 19393 | 18068 | 18068 | -4,34 % | 16 | 38 | 1 819 582 | 97 | 4 067 262 | 222 |
NLMK-9.24 | 20.09.2024 | 17270 | 17 301 | 17580 | 17850 | 16713 | 17300 | -1,53 % | 9 | 3 245 | 209 986 581 | 12 159 | 481 348 422 | 27 822 |
NOTK-12.24 | 20.12.2024 | 113545 | 113 263 | 114900 | 115627 | 112000 | 113767 | -1,12 % | 1 | 58 | 7 270 471 | 64 | 70 223 060 | 620 |
NOTK-9.24 | 20.09.2024 | 110917 | 110 015 | 112500 | 113068 | 108786 | 109600 | -2,58 % | 1 | 1 682 | 248 125 923 | 2 237 | 1 495 983 970 | 13 598 |
Nl-10.24 | 15.10.2024 | - | 16 590 | - | - | - | - | - | - | - | - | - | - | - |
Nl-8.24 | 20.08.2024 | - | 16 485 | - | - | - | - | - | - | - | - | - | - | - |
Nl-9.24 | 17.09.2024 | - | 16 535 | - | - | - | - | - | - | - | - | - | - | - |
OGI-12.24 | 19.12.2024 | - | 8 463 | - | - | - | - | - | - | - | - | - | 67 704 | 8 |
OGI-9.24 | 19.09.2024 | 8358 | 8 299 | 8358,0 | 8358,0 | 8358,0 | 8358,0 | - | 1 | 1 | 8 358 | 1 | 1 958 564 | 236 |
PHOR-12.24 | 20.12.2024 | 5930 | 5 932 | 5950,0 | 5950,0 | 5865,0 | 5932,0 | -0,55 % | 2 | 8 | 65 232 | 11 | 1 257 584 | 212 |
PHOR-9.24 | 20.09.2024 | 5796 | 5 805 | 5813,0 | 5863,0 | 5728,0 | 5752,0 | -1 % | 1 | 1 065 | 14 119 353 | 2 436 | 164 525 310 | 28 342 |
PIKK-12.24 | 20.12.2024 | 8477 | 8 432 | 8511,0 | 8511,0 | 8459,0 | 8459,0 | -0,52 % | 1 | 6 | 50 862 | 6 | 2 664 512 | 316 |
PIKK-9.24 | 20.09.2024 | 8517 | 8 271 | 8702,0 | 8814,0 | 8254,0 | 8286,0 | -4,63 % | 1 | 1 254 | 43 802 188 | 5 143 | 124 031 916 | 14 996 |
PLD-12.24 | 20.12.2024 | 980,65 | 978,55 | 984,81 | 990,21 | 973,00 | 979,46 | -0,46 % | 1 | 102 | 11 333 822,71 | 135 | 165 617 208,14 | 1 978 |
PLD-3.25 | 21.03.2025 | 1017,41 | 1 014,14 | 1017,4 | 1017,4 | 1017,4 | 1017,4 | -0,16 % | 1 | 1 | 87 054,69 | 1 | 8 503 939,22 | 98 |
PLD-9.24 | 20.09.2024 | 935,54 | 932,43 | 940,11 | 945,00 | 927,64 | 932,13 | -0,85 % | 1 | 1 644 | 244 717 730,74 | 3 057 | 2 574 928 483,38 | 32 274 |
PLT-12.24 | 20.12.2024 | 1000,6 | 999,6 | 1005,5 | 1006,1 | 992,50 | 999,60 | -0,34 % | 1 | 93 | 12 932 995,78 | 151 | 85 017 585,38 | 994 |
PLT-3.25 | 21.03.2025 | 1030,6 | 1 064,4 | 1030,6 | 1030,6 | 1030,6 | 1030,6 | -3,2 % | 1 | 1 | 88 183,29 | 1 | 546 452,34 | 6 |
PLT-9.24 | 20.09.2024 | 962,1 | 962,3 | 963,70 | 965,60 | 957,10 | 962,30 | +0,07 % | 1 | 797 | 148 842 800 | 1 808 | 3 130 701 062,4 | 38 022 |
PLZL-12.24 | 20.12.2024 | 133180 | 131 499 | 133646 | 134382 | 131173 | 131173 | -1,89 % | 1 | 9 | 1 198 621 | 9 | 13 675 896 | 104 |
PLZL-9.24 | 20.09.2024 | 129171 | 128 189 | 129771 | 131468 | 127004 | 127980 | -1,38 % | 4 | 662 | 146 350 565 | 1 133 | 831 433 854 | 6 486 |
POLY-9.24 | 20.09.2024 | 2110 | 2 103 | 2152,0 | 2180,0 | 2061,0 | 2122,0 | -1,8 % | 5 | 598 | 14 798 575 | 7 015 | 44 516 304 | 21 168 |
POSI-12.24 | 20.12.2024 | 3188 | 3 220 | 3229,0 | 3260,0 | 3131,0 | 3200,0 | -1,36 % | 1 | 101 | 1 112 752 | 349 | 5 770 240 | 1 792 |
POSI-9.24 | 20.09.2024 | 3060 | 3 080 | 3102,0 | 3128,0 | 2984,0 | 3065,0 | -1,38 % | 1 | 835 | 40 733 235 | 13 313 | 147 094 640 | 47 758 |
R2000-12.24 | 20.12.2024 | 220,4 | 218 | 222,00 | 224,00 | 218,00 | 218,00 | -1,36 % | 1 | 5 | 94 309,74 | 5 | 484 982,42 | 26 |
R2000-3.25 | 21.03.2025 | 219,7 | 223,2 | 212,50 | 223,40 | 212,50 | 223,20 | +3,33 % | 1 | 3 | 56 395,89 | 3 | 1 336 867,7 | 70 |
R2000-6.25 | 20.06.2025 | - | 237 | - | - | - | - | - | - | - | - | - | 81 115,64 | 4 |
R2000-9.24 | 20.09.2024 | 224,2 | 223,9 | 224,10 | 226,50 | 221,80 | 223,90 | -0,04 % | 1 | 206 | 52 071 745,02 | 2 714 | 80 616 864 | 4 208 |
RGBI-12.24 | 02.12.2024 | 10647 | 10 627 | 10769 | 10859 | 10570 | 10627 | -1,08 % | 5 | 1 036 | 91 954 176 | 8 637 | 287 269 064 | 27 032 |
RGBI-9.24 | 02.09.2024 | 10435 | 10 385 | 10570 | 10639 | 10276 | 10385 | -1,5 % | 5 | 3 447 | 316 679 904 | 30 347 | 824 506 690 | 79 394 |
RNFT-12.24 | 20.12.2024 | 1882 | 1 879 | 1960,0 | 1979,0 | 1839,0 | 1881,0 | - | 1 | 13 | 79 029 | 42 | 492 298 | 262 |
RNFT-9.24 | 20.09.2024 | 1844 | 1 793 | 1889,0 | 1894,0 | 1780,0 | 1780,0 | -5,52 % | 12 | 488 | 11 368 529 | 6 166 | 46 675 376 | 26 032 |
ROSN-12.24 | 20.12.2024 | 56727 | 56 211 | 57401 | 57667 | 55750 | 56211 | -1,88 % | 1 | 93 | 5 275 621 | 93 | 32 152 692 | 572 |
ROSN-12.25 | 19.12.2025 | - | 59 906 | - | - | - | - | - | - | - | - | - | 958 496 | 16 |
ROSN-3.25 | 21.03.2025 | 57583 | 57 600 | 57565 | 57600 | 57565 | 57600 | - | 1 | 2 | 115 165 | 2 | 3 225 600 | 56 |
ROSN-3.26 | 20.03.2026 | - | 62 173 | - | - | - | - | - | - | - | - | - | 994 768 | 16 |
ROSN-6.25 | 20.06.2025 | 58919 | 58 742 | 58919 | 58919 | 58919 | 58919 | - | 1 | 1 | 58 919 | 1 | 587 420 | 10 |
ROSN-6.26 | 19.06.2026 | - | 63 105 | - | - | - | - | - | - | - | - | - | 3 281 460 | 52 |
ROSN-9.24 | 20.09.2024 | 54424 | 53 772 | 54896 | 55384 | 53314 | 53722 | -2,21 % | 1 | 2 939 | 401 815 194 | 7 383 | 3 745 112 256 | 69 648 |
ROSN-9.25 | 19.09.2025 | - | 56 154 | - | - | - | - | - | - | - | - | - | 1 010 772 | 18 |
RTKM-12.24 | 20.12.2024 | 8928 | 8 742 | 9036,0 | 9050,0 | 8789,0 | 8790,0 | -1,51 % | 1 | 12 | 124 996 | 14 | 8 287 416 | 948 |
RTKM-9.24 | 20.09.2024 | 8729 | 8 573 | 8871,0 | 8965,0 | 8539,0 | 8551,0 | -3,6 % | 1 | 1 133 | 30 000 995 | 3 437 | 1 410 292 792 | 164 504 |
RTS-12.24 | 19.12.2024 | 113270 | 111 530 | 114060 | 114850 | 111510 | 111510 | -2,12 % | 1 | 289 | 63 191 258,55 | 326 | 696 261 985,92 | 3 648 |
RTS-12.25 | 18.12.2025 | - | 114 700 | - | - | - | - | - | - | - | - | - | 392 572,22 | 2 |
RTS-3.25 | 20.03.2025 | - | 112 920 | - | - | - | - | - | - | - | - | - | 22 029 360 | 114 |
RTS-3.26 | 19.03.2026 | - | 115 630 | - | - | - | - | - | - | - | - | - | 1 187 265,72 | 6 |
RTS-6.25 | 19.06.2025 | 114000 | 113 020 | 114000 | 114000 | 114000 | 114000 | +0,35 % | 1 | 2 | 390 176,4 | 2 | 20 888 402,04 | 108 |
RTS-6.26 | 18.06.2026 | - | 116 570 | - | - | - | - | - | - | - | - | - | - | - |
RTS-9.24 | 19.09.2024 | 112197 | 110 170 | 113180 | 113960 | 110090 | 110140 | -2,72 % | 1 | 48 681 | 18 741 653 435,44 | 97 611 | 9 634 460 379,84 | 51 102 |
RTS-9.25 | 18.09.2025 | - | 113 800 | - | - | - | - | - | - | - | - | - | 1 168 475,64 | 6 |
RTSM-12.24 | 19.12.2024 | 1130,8 | 1 113 | 1139,0 | 1144,0 | 1111,5 | 1111,5 | -2,24 % | 1 | 58 | 2 148 049,58 | 111 | 5 104 534,36 | 268 |
RTSM-3.25 | 20.03.2025 | 1130,4 | 1 102 | 1159,0 | 1159,0 | 1102,0 | 1102,0 | -3,33 % | 1 | 4 | 77 376,44 | 4 | 716 624,14 | 38 |
RTSM-6.25 | 19.06.2025 | - | 1 115 | - | - | - | - | - | - | - | - | - | 152 648 | 8 |
RTSM-9.24 | 19.09.2024 | 1120,2 | 1 101,5 | 1132,0 | 1140,0 | 1099,5 | 1099,5 | -2,87 % | 20 | 3 726 | 228 422 348,16 | 11 916 | 221 864 146,9 | 11 770 |
RUAL-12.24 | 20.12.2024 | 3966 | 3 864 | 4041,0 | 4041,0 | 3813,0 | 3864,0 | -4,21 % | 1 | 75 | 837 144 | 211 | 4 752 720 | 1 230 |
RUAL-9.24 | 20.09.2024 | 3738 | 3 678 | 3878,0 | 3900,0 | 3628,0 | 3685,0 | -5,08 % | 1 | 1 162 | 33 219 889 | 8 886 | 110 847 564 | 30 138 |
RUON-1.25 | 31.01.2025 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-10.24 | 31.10.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-11.24 | 29.11.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-12.24 | 30.12.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-2.25 | 28.02.2025 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-3.25 | 31.03.2025 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-4.25 | 30.04.2025 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-5.25 | 30.05.2025 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-6.25 | 30.06.2025 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-7.24 | 31.07.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-8.24 | 30.08.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-9.24 | 30.09.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RVI-8.24 | 15.08.2024 | 25,09 | 25,15 | 25,250 | 25,550 | 24,850 | 25,050 | -0,6 % | 2 | 36 | 253 289,49 | 59 | 3 425 920,32 | 796 |
RVI-9.24 | 19.09.2024 | 26,59 | 27,15 | 26,650 | 28,150 | 25,250 | 28,150 | +5,43 % | 1 | 15 | 72 798,69 | 16 | 1 588 993,56 | 342 |
SBPR-12.24 | 20.12.2024 | 31715 | 31 512 | 31774 | 32117 | 31410 | 31451 | -1,14 % | 1 | 230 | 10 244 234 | 323 | 47 583 120 | 1 510 |
SBPR-9.24 | 20.09.2024 | 30446 | 30 208 | 30524 | 30829 | 30075 | 30136 | -1,34 % | 1 | 5 001 | 422 340 300 | 13 872 | 1 342 503 936 | 44 442 |
SBRF-12.24 | 20.12.2024 | 31826 | 31 529 | 31889 | 32162 | 31437 | 31443 | -1,49 % | 1 | 1 198 | 61 650 846 | 1 937 | 1 347 108 054 | 42 726 |
SBRF-3.25 | 21.03.2025 | 33246 | 32 917 | 33288 | 33585 | 32901 | 32915 | -1,33 % | 1 | 121 | 13 165 497 | 396 | 109 811 112 | 3 336 |
SBRF-6.25 | 20.06.2025 | 33655 | 33 200 | 33800 | 33800 | 33200 | 33200 | -1,72 % | 4 | 8 | 975 999 | 29 | 6 507 200 | 196 |
SBRF-9.24 | 20.09.2024 | 30468 | 30 208 | 30600 | 30850 | 30103 | 30131 | -1,53 % | 4 | 61 655 | 9 096 062 006 | 298 536 | 40 929 362 944 | 1 354 918 |
SGZH-12.24 | 20.12.2024 | 2555 | 2 509 | 2601,0 | 2649,0 | 2504,0 | 2504,0 | -4,39 % | 1 | 194 | 2 639 363 | 1 033 | 13 061 854 | 5 206 |
SGZH-3.25 | 21.03.2025 | 2701 | 2 567 | 2826,0 | 2830,0 | 2520,0 | 2567,0 | -2,43 % | 1 | 115 | 1 023 539 | 379 | 1 914 982 | 746 |
SGZH-6.25 | 20.06.2025 | 2741 | 2 759 | 2731,0 | 2874,0 | 2730,0 | 2760,0 | - | 2 | 8 | 54 819 | 20 | 584 908 | 212 |
SGZH-9.24 | 20.09.2024 | 2462 | 2 392 | 2530,0 | 2596,0 | 2076,0 | 2378,0 | -5,97 % | 4 | 1 738 | 44 306 010 | 17 994 | 98 473 856 | 41 168 |
SIBN-12.24 | 20.12.2024 | 7504 | 7 386 | 7558,0 | 7558,0 | 7361,0 | 7400,0 | -2,22 % | 1 | 124 | 1 981 079 | 264 | 13 117 536 | 1 776 |
SIBN-9.24 | 20.09.2024 | 7195 | 7 072 | 7268,0 | 7282,0 | 7033,0 | 7092,0 | -2,29 % | 1 | 939 | 36 743 330 | 5 107 | 156 022 464 | 22 062 |
SILV-12.24 | 20.12.2024 | 29,47 | 29,56 | 29,540 | 29,680 | 29,340 | 29,550 | +0,1 % | 4 | 1 912 | 122 372 265,15 | 4 850 | 988 804 932,94 | 39 094 |
SILV-3.25 | 21.03.2025 | 30,57 | 30,7 | 30,600 | 30,740 | 30,390 | 30,700 | +0,06 % | 1 | 108 | 3 662 481,63 | 140 | 114 267 801 | 4 350 |
SILV-6.25 | 20.06.2025 | 31,62 | 31,71 | 31,420 | 32,220 | 31,420 | 31,710 | +0,96 % | 1 | 7 | 351 757,72 | 13 | 11 612 778,48 | 428 |
SILV-9.24 | 20.09.2024 | 28,58 | 28,65 | 28,660 | 28,770 | 28,400 | 28,620 | - | 9 | 22 929 | 7 257 698 848,82 | 296 768 | 21 245 476 817,98 | 866 654 |
SMLT-12.24 | 20.12.2024 | 2952 | 2 998 | 3122,0 | 3134,0 | 2831,0 | 2979,0 | -4,61 % | 1 | 98 | 1 381 593 | 468 | 3 009 992 | 1 004 |
SMLT-9.24 | 20.09.2024 | 2934 | 2 886 | 3001,0 | 3034,0 | 2845,0 | 2864,0 | -4,21 % | 10 | 1 410 | 28 552 573 | 9 733 | 207 053 184 | 71 744 |
SNGP-12.24 | 20.12.2024 | 54349 | 53 963 | 54900 | 55363 | 53455 | 53858 | -1,99 % | 1 | 34 | 2 392 406 | 44 | 11 871 860 | 220 |
SNGP-9.24 | 20.09.2024 | 52200 | 51 849 | 52846 | 53390 | 51092 | 51795 | -1,99 % | 1 | 2 640 | 408 048 300 | 7 817 | 3 905 059 284 | 75 316 |
SNGR-12.24 | 20.12.2024 | 30640 | 30 325 | 30900 | 31366 | 30164 | 30334 | -2,57 % | 1 | 65 | 2 757 577 | 90 | 24 987 800 | 824 |
SNGR-9.24 | 20.09.2024 | 29272 | 28 930 | 29774 | 29982 | 28631 | 28874 | -2,89 % | 1 | 1 961 | 149 434 220 | 5 105 | 798 120 840 | 27 588 |
SOFL-12.24 | 20.12.2024 | 1503 | 1 506 | 1500,0 | 1506,0 | 1500,0 | 1506,0 | -3,15 % | 2 | 2 | 6 012 | 4 | 927 696 | 616 |
SOFL-9.24 | 20.09.2024 | 1458 | 1 439 | 1482,0 | 1490,0 | 1414,0 | 1439,0 | -3,16 % | 5 | 168 | 3 196 207 | 2 192 | 12 081 844 | 8 396 |
SPBE-12.24 | 20.12.2024 | - | 1 300 | - | - | - | - | - | - | - | - | - | 5 200 | 4 |
SPBE-9.24 | 20.09.2024 | - | 1 241 | - | - | - | - | - | - | - | - | - | 2 988 328 | 2 408 |
SPYF-12.24 | 20.12.2024 | 559,11 | 560,3 | 561,65 | 562,61 | 555,60 | 560,25 | -0,04 % | 1 | 936 | 95 251 457,25 | 1 991 | 2 467 003 038,06 | 51 458 |
SPYF-3.25 | 21.03.2025 | 557,37 | 558,89 | 558,32 | 561,15 | 557,00 | 558,89 | +0,13 % | 1 | 79 | 8 536 719,74 | 179 | 240 541 742,6 | 5 030 |
SPYF-6.25 | 20.06.2025 | 556,97 | 559 | 558,00 | 559,00 | 555,48 | 559,00 | +0,36 % | 1 | 12 | 1 429 713,29 | 30 | 28 220 195,6 | 590 |
SPYF-9.24 | 20.09.2024 | 550,71 | 551,43 | 551,95 | 554,77 | 546,45 | 551,39 | +0,01 % | 20 | 12 752 | 2 688 039 215,99 | 57 045 | 23 225 225 333,96 | 492 236 |
STOX-12.24 | 20.12.2024 | 4917,4 | 5 049,9 | 4904,2 | 5049,9 | 4869,0 | 5049,9 | +5,4 % | 1 | 10 | 59 617,1 | 13 | 1 083 194,2 | 230 |
STOX-3.25 | 21.03.2025 | - | 5 057 | - | - | - | - | - | - | - | - | - | 886 638,08 | 188 |
STOX-6.25 | 20.06.2025 | 5020 | 5 070 | 4970,0 | 5070,0 | 4970,0 | 5070,0 | +1,4 % | 1 | 2 | 9 363,3 | 2 | 378 262,4 | 80 |
STOX-9.24 | 20.09.2024 | 4951,6 | 4 959,8 | 4916,0 | 4967,3 | 4899,7 | 4953,2 | +0,92 % | 1 | 30 | 1 103 666,45 | 239 | 12 266 852,52 | 2 652 |
SUGAR-1.25 | 15.01.2025 | - | 63 220 | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-10.24 | 15.10.2024 | 62580 | 62 110 | 62580 | 62580 | 62580 | 62580 | - | 1 | 1 | 6 258 | 1 | 3 353 940 | 540 |
SUGAR-11.24 | 15.11.2024 | 62320 | 62 870 | 61770 | 62870 | 61770 | 62870 | +1,6 % | 1 | 2 | 12 464 | 2 | - | - |
SUGAR-12.24 | 13.12.2024 | - | 62 740 | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-8.24 | 15.08.2024 | 60775 | 60 780 | 61060 | 61060 | 60400 | 60780 | -0,64 % | 1 | 7 | 66 853 | 11 | 4 303 224 | 708 |
SUGAR-9.24 | 13.09.2024 | 61405 | 61 300 | 61720 | 61720 | 61300 | 61300 | +0,08 % | 2 | 3 | 24 562 | 4 | 760 120 | 124 |
SUGR-10.24 | 01.10.2024 | - | 35,59 | - | - | - | - | - | - | - | - | - | 8 533 627,84 | 236 |
SUGR-3.25 | 03.03.2025 | - | 36,36 | - | - | - | - | - | - | - | - | - | - | - |
SVCB-12.24 | 20.12.2024 | 1618 | 1 606 | 1656,0 | 1672,0 | 1592,0 | 1629,0 | -1,87 % | 11 | 38 | 357 600 | 221 | 2 531 056 | 1 576 |
SVCB-9.24 | 20.09.2024 | 1537 | 1 517 | 1584,0 | 1601,0 | 1502,0 | 1524,0 | -4,09 % | 28 | 259 | 9 859 304 | 6 414 | 51 532 490 | 33 970 |
Si-12.24 | 19.12.2024 | 87952 | 88 303 | 87785 | 88701 | 87207 | 88328 | +0,62 % | 1 | 16 564 | 6 815 816 806 | 77 510 | 49 366 321 968 | 559 056 |
Si-12.25 | 18.12.2025 | 96081 | 96 496 | 96081 | 96081 | 96081 | 96081 | +0,15 % | 1 | 3 | 288 243 | 3 | 19 878 176 | 206 |
Si-3.25 | 20.03.2025 | 89077 | 89 575 | 88934 | 89880 | 88410 | 89575 | +0,76 % | 1 | 391 | 73 576 392 | 826 | 11 326 937 900 | 126 452 |
Si-3.26 | 19.03.2026 | 97677 | 98 533 | 98858 | 98858 | 96776 | 98265 | -0,39 % | 1 | 9 | 879 095 | 9 | 5 123 716 | 52 |
Si-6.25 | 19.06.2025 | 92054 | 92 525 | 91797 | 92411 | 91290 | 92032 | +0,04 % | 1 | 19 | 1 749 031 | 19 | 82 902 400 | 896 |
Si-6.26 | 18.06.2026 | - | 100 607 | - | - | - | - | - | - | - | - | - | 1 006 070 | 10 |
Si-9.24 | 19.09.2024 | 86894 | 87 261 | 86640 | 87615 | 86152 | 87298 | +0,75 % | 5 | 164 981 | 65 112 950 636 | 749 351 | 455 656 348 404 | 5 221 764 |
Si-9.25 | 18.09.2025 | 95561 | 95 473 | 95050 | 96008 | 94960 | 94960 | -0,14 % | 1 | 6 | 573 363 | 6 | 60 529 882 | 634 |
TATN-12.24 | 20.12.2024 | 68533 | 67 852 | 69339 | 69339 | 67781 | 67781 | - | 1 | 3 | 205 599 | 3 | 9 227 872 | 136 |
TATN-3.25 | 21.03.2025 | 68205 | 68 205 | 68205 | 68205 | 68205 | 68205 | - | 1 | 2 | 136 410 | 2 | 1 364 100 | 20 |
TATN-9.24 | 20.09.2024 | 67402 | 67 053 | 67741 | 68235 | 66783 | 67079 | -1,49 % | 1 | 3 089 | 399 761 759 | 5 931 | 2 417 394 756 | 36 052 |
TATP-12.24 | 20.12.2024 | 6684 | 6 770 | 6777,0 | 6777,0 | 6565,0 | 6770,0 | - | 1 | 5 | 46 789 | 7 | 1 692 500 | 250 |
TATP-9.24 | 20.09.2024 | 6637 | 6 617 | 6680,0 | 6729,0 | 6589,0 | 6621,0 | -0,9 % | 5 | 142 | 5 800 306 | 874 | 26 798 850 | 4 050 |
TCSI-12.24 | 20.12.2024 | 28675 | 28 327 | 29048 | 29059 | 28490 | 28516 | -1,6 % | 1 | 64 | 3 872 977 | 135 | 33 369 206 | 1 178 |
TCSI-9.24 | 20.09.2024 | 27570 | 27 028 | 27824 | 27955 | 27028 | 27028 | -3,12 % | 2 | 1 749 | 123 898 721 | 4 494 | 1 181 015 488 | 43 696 |
TRNF-12.24 | 20.12.2024 | 1489 | 1 491 | 1501,0 | 1516,0 | 1460,0 | 1491,0 | -0,47 % | 1 | 167 | 1 519 984 | 1 021 | 14 838 432 | 9 952 |
TRNF-9.24 | 20.09.2024 | 1428 | 1 428 | 1434,0 | 1459,0 | 1397,0 | 1425,0 | -0,7 % | 1 | 2 053 | 35 449 854 | 24 826 | 945 090 384 | 661 828 |
TRY-12.24 | 19.12.2024 | 2,45 | 2,47 | 2,4610 | 2,4700 | 2,4160 | 2,4700 | +0,78 % | 1 | 11 | 149 490 | 61 | 5 572 320 | 2 256 |
TRY-3.25 | 20.03.2025 | - | 2,285 | - | - | - | - | - | - | - | - | - | 2 851 680 | 1 248 |
TRY-6.25 | 19.06.2025 | 2,37 | 2,443 | 2,2980 | 2,4430 | 2,2980 | 2,4430 | - | 1 | 2 | 4 741 | 2 | 361 564 | 148 |
TRY-9.24 | 19.09.2024 | 2,55 | 2,556 | 2,5530 | 2,5700 | 2,5310 | 2,5560 | +0,08 % | 14 | 38 | 242 301 | 95 | 34 710 480 | 13 580 |
UCAD-12.24 | 19.12.2024 | - | 1,3816 | - | - | - | - | - | - | - | - | - | - | - |
UCAD-9.24 | 19.09.2024 | - | 1,3813 | - | - | - | - | - | - | - | - | - | 513 167,34 | 6 |
UCHF-12.24 | 19.12.2024 | - | 0,8744 | - | - | - | - | - | - | - | - | - | - | - |
UCHF-9.24 | 19.09.2024 | 0,88 | 0,878 | 0,87520 | 0,87900 | 0,87520 | 0,87900 | +0,43 % | 1 | 10 | 2 462 923,01 | 29 | 43 201 305,52 | 508 |
UCNY-12.24 | 19.12.2024 | - | 7,175 | - | - | - | - | - | - | - | - | - | 3 232 647,46 | 38 |
UCNY-3.25 | 20.03.2025 | - | 6,932 | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.25 | 19.06.2025 | - | 7 | - | - | - | - | - | - | - | - | - | - | - |
UCNY-9.24 | 19.09.2024 | 7,29 | 7,285 | 7,2870 | 7,3090 | 7,2780 | 7,2830 | -0,06 % | 13 | 2 196 | 1 180 524 100,81 | 13 657 | 600 816 639,72 | 6 956 |
UJPY-12.24 | 19.12.2024 | - | 152,18 | - | - | - | - | - | - | - | - | - | 1 183 823,48 | 14 |
UJPY-9.24 | 19.09.2024 | 152,18 | 152,58 | 151,06 | 153,09 | 151,06 | 152,58 | +0,58 % | 1 | 23 | 2 452 177,91 | 29 | 127 510 744,32 | 1 504 |
UKZT-12.24 | 19.12.2024 | - | 500,9 | - | - | - | - | - | - | - | - | - | - | - |
UKZT-9.24 | 19.09.2024 | - | 490 | - | - | - | - | - | - | - | - | - | - | - |
USDRUBF | 01.01.2100 | 86,65 | 85,57 | 86,390 | 87,430 | 85,910 | 86,880 | +0,6 % | 1 | 20 467 | 15 946 066 570 | 184 038 | 54 419 439 480 | 635 964 |
UTRY-12.24 | 19.12.2024 | - | 37,3255 | - | - | - | - | - | - | - | - | - | - | - |
UTRY-9.24 | 19.09.2024 | - | 35,6239 | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | 5095 | 4 953 | 5074,0 | 5200,0 | 4930,0 | 4953,0 | -2,36 % | 4 | 443 | 6 190 219 | 1 215 | 17 068 038 | 3 446 |
VKCO-3.25 | 21.03.2025 | 5387 | 5 242 | 5380,0 | 5487,0 | 5242,0 | 5242,0 | -2,22 % | 1 | 21 | 323 238 | 60 | 2 348 416 | 448 |
VKCO-6.25 | 20.06.2025 | 5157 | 5 463 | 5217,0 | 5217,0 | 5135,0 | 5135,0 | -2,21 % | 5 | 5 | 46 410 | 9 | 502 596 | 92 |
VKCO-9.24 | 20.09.2024 | 4869 | 4 733 | 4880,0 | 4987,0 | 4707,0 | 4725,0 | -3,37 % | 1 | 2 984 | 129 028 846 | 26 500 | 311 298 876 | 65 772 |
VTBR-12.24 | 20.12.2024 | 10561 | 10 438 | 10747 | 10867 | 10312 | 10429 | -2,96 % | 1 | 4 712 | 273 416 047 | 25 889 | 718 009 144 | 68 788 |
VTBR-3.25 | 21.03.2025 | 10950 | 10 840 | 11105 | 11159 | 10727 | 10812 | -1,98 % | 1 | 21 | 755 564 | 69 | 4 227 600 | 390 |
WHEAT-1.25 | 31.01.2025 | - | 17 280 | - | - | - | - | - | - | - | - | - | 4 561 920 | 264 |
WHEAT-10.24 | 31.10.2024 | 16298 | 16 240 | 16240 | 16620 | 16170 | 16220 | -0,43 % | 1 | 5 | 81 490 | 5 | 7 502 880 | 462 |
WHEAT-11.24 | 29.11.2024 | 16593 | 16 380 | 16710 | 16710 | 16380 | 16380 | +0,12 % | 1 | 3 | 49 780 | 3 | 6 552 000 | 400 |
WHEAT-12.24 | 30.12.2024 | - | 16 590 | - | - | - | - | - | - | - | - | - | 11 911 620 | 718 |
WHEAT-2.25 | 28.02.2025 | - | 16 540 | - | - | - | - | - | - | - | - | - | 1 488 600 | 90 |
WHEAT-3.25 | 31.03.2025 | - | 17 290 | - | - | - | - | - | - | - | - | - | 16 252 600 | 940 |
WHEAT-4.25 | 30.04.2025 | 17135 | 16 910 | 17360 | 17360 | 16910 | 16910 | +0,12 % | 1 | 2 | 34 270 | 2 | 777 860 | 46 |
WHEAT-5.25 | 30.05.2025 | - | 17 250 | - | - | - | - | - | - | - | - | - | 655 500 | 38 |
WHEAT-6.25 | 30.06.2025 | - | 16 800 | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-7.24 | 31.07.2024 | 15794 | 15 790 | 15900 | 15910 | 15730 | 15790 | -0,63 % | 1 | 159 | 10 313 770 | 653 | 63 886 340 | 4 046 |
WHEAT-7.25 | 31.07.2025 | - | 16 780 | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-8.24 | 30.08.2024 | 15767 | 15 820 | 15880 | 15880 | 15750 | 15820 | -0,32 % | 1 | 29 | 2 365 090 | 150 | 69 449 800 | 4 390 |
WHEAT-9.24 | 30.09.2024 | 15937 | 15 980 | 15990 | 16040 | 15910 | 15980 | -0,12 % | 1 | 14 | 334 680 | 21 | 74 978 160 | 4 692 |
WUSH-12.24 | 20.12.2024 | 2797 | 2 760 | 2816,0 | 2840,0 | 2755,0 | 2760,0 | -2,37 % | 6 | 42 | 609 836 | 218 | 3 455 520 | 1 252 |
WUSH-3.25 | 21.03.2025 | 2891 | 2 853 | 2995,0 | 2995,0 | 2736,0 | 2736,0 | -3,46 % | 2 | 20 | 104 085 | 36 | 370 890 | 130 |
WUSH-6.25 | 20.06.2025 | - | 3 055 | - | - | - | - | - | - | - | - | - | - | - |
WUSH-9.24 | 20.09.2024 | 2669 | 2 648 | 2693,0 | 2720,0 | 2604,0 | 2640,0 | -2,26 % | 1 | 364 | 6 312 679 | 2 365 | 36 621 840 | 13 830 |
YDEX-12.24 | 20.12.2024 | 4396 | 4 306 | 4469,0 | 4574,0 | 4274,0 | 4275,0 | -3,98 % | 1 | 736 | 23 815 620 | 5 417 | 42 371 040 | 9 840 |
YDEX-9.24 | 20.09.2024 | 4178 | 4 099 | 4275,0 | 4320,0 | 4059,0 | 4066,0 | -4,91 % | 1 | 9 188 | 703 458 785 | 168 387 | 677 572 898 | 165 302 |
Zn-12.24 | 17.12.2024 | - | 2 431,5 | - | - | - | - | - | - | - | - | - | - | - |
Zn-9.24 | 17.09.2024 | - | 2 589 | - | - | - | - | - | - | - | - | - | - | - |
Уважаемые посетители сайта, чтобы отправить свое предложение или задать вопрос, используйте форму обратной связи.
Мы ценим Ваше мнение и обязательно рассмотрим Ваши вопросы и в случаях, когда это возможно, подтвердим получение Письма и предоставим письменный ответ.
В случае наличия обоснованных и существенных претензий, Биржа совместно с Экспертными Советами примет меры по разработке и реализации соответствующих изменений.