Архив итогов торгов по рынку
<<Предыдущий день | ||||||||||
| ||||||||||
|
Значения коэффициентов корреляции, "бета", "дельта" и теоретические цены опционов
Код контракта | Дата исполнения | Средне- взвешенная цена за лот | Цена первой сделки | Макс. цена сделки | Мин. цена сделки | Цена последней сделки | Изменение | Объем последней сделки, контр. | Число сделок | Объем торгов | Объем открытых позиций | ||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
руб. | контр. | руб. | кол-во | ||||||||||
AED-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 528 856 | 56 |
AED-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AED-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 712 208 | 28 |
AED-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 263 520 | 10 |
AFKS-6.24 | 21.06.2024 | 27041 | 26957 | 27358 | 26827 | 27162 | +0,66 % | 5 | 509 | 40 426 312 | 1 495 | 298 782 000 | 11 000 |
AFKS-9.24 | 20.09.2024 | 27819 | 27782 | 28010 | 27667 | 27880 | +0,21 % | 1 | 36 | 1 307 479 | 47 | 53 338 660 | 1 910 |
AFLT-12.24 | 20.12.2024 | 5585 | 5531,0 | 5630,0 | 5531,0 | 5593,0 | -0,52 % | 1 | 5 | 50 262 | 9 | 20 559 868 | 3 676 |
AFLT-6.24 | 21.06.2024 | 5173 | 5129,0 | 5195,0 | 5109,0 | 5166,0 | +0,68 % | 1 | 627 | 28 149 718 | 5 442 | 262 508 064 | 50 736 |
AFLT-9.24 | 20.09.2024 | 5361 | 5315,0 | 5377,0 | 5301,0 | 5367,0 | +0,9 % | 4 | 62 | 568 240 | 106 | 25 399 168 | 4 736 |
ALMN-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALMN-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALRS-12.24 | 20.12.2024 | 8419 | 8419,0 | 8419,0 | 8419,0 | 8419,0 | - | 1 | 1 | 8 419 | 1 | 538 816 | 64 |
ALRS-6.24 | 21.06.2024 | 7813 | 7806,0 | 7878,0 | 7761,0 | 7798,0 | -0,15 % | 34 | 1 052 | 58 141 905 | 7 442 | 1 538 846 400 | 197 288 |
ALRS-9.24 | 20.09.2024 | 7981 | 7995,0 | 8033,0 | 7920,0 | 7988,0 | -0,3 % | 1 | 133 | 4 860 524 | 609 | 31 948 020 | 3 996 |
AMD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 972 880 | 40 |
AMD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 397 760 | 16 |
ASTR-6.24 | 21.06.2024 | 631 | 631,00 | 637,00 | 628,00 | 631,00 | - | 1 | 44 | 697 589 | 1 106 | 58 154 222 | 92 162 |
ASTR-9.24 | 20.09.2024 | 666 | 669,00 | 669,00 | 663,00 | 663,00 | -1,19 % | 41 | 12 | 78 641 | 118 | 6 497 400 | 9 800 |
AUDU-6.24 | 20.06.2024 | 0,66 | 0,66150 | 0,66150 | 0,66120 | 0,66120 | +0,56 % | 1 | 2 | 122 022,38 | 2 | 731 968,2 | 12 |
AUDU-9.24 | 19.09.2024 | 0,67 | 0,67060 | 0,67060 | 0,67060 | 0,67060 | - | 1 | 1 | 61 864,53 | 1 | 244 395,32 | 4 |
BANE-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 258 092 | 396 |
BANE-3.25 | 21.03.2025 | 3169 | 3132,0 | 3227,0 | 3132,0 | 3148,0 | - | 1 | 3 | 9 507 | 3 | 251 840 | 80 |
BANE-6.24 | 21.06.2024 | 3329 | 3304,0 | 3338,0 | 3303,0 | 3333,0 | +0,97 % | 2 | 134 | 3 675 031 | 1 104 | 197 526 164 | 59 246 |
BANE-9.24 | 20.09.2024 | 3161 | 3095,0 | 3192,0 | 3095,0 | 3165,0 | +2,79 % | 3 | 16 | 110 620 | 35 | 6 897 302 | 2 182 |
BELU-12.24 | 20.12.2024 | 6141 | 6162,0 | 6162,0 | 6120,0 | 6120,0 | - | 1 | 2 | 12 282 | 2 | 404 910 | 66 |
BELU-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 248 140 | 38 |
BELU-6.24 | 21.06.2024 | 5932 | 5893,0 | 5974,0 | 5893,0 | 5928,0 | +0,58 % | 6 | 431 | 18 337 314 | 3 091 | 56 501 280 | 9 512 |
BELU-9.24 | 20.09.2024 | 6158 | 6151,0 | 6192,0 | 6142,0 | 6182,0 | +0,6 % | 1 | 13 | 104 679 | 17 | 1 941 148 | 314 |
BR-1.25 | 03.01.2025 | 85 | 85,000 | 85,000 | 85,000 | 85,000 | +2,05 % | 1 | 1 | 78 414,63 | 1 | 6 255 457,6 | 80 |
BR-10.24 | 01.10.2024 | 83,62 | 83,140 | 83,960 | 83,140 | 83,460 | +0,38 % | 1 | 26 | 2 854 126,32 | 37 | 104 124 874,72 | 1 354 |
BR-11.24 | 01.11.2024 | 83,27 | 82,640 | 83,750 | 82,640 | 83,750 | +1,74 % | 1 | 5 | 384 074,84 | 5 | 67 738 376,06 | 878 |
BR-12.24 | 02.12.2024 | 83,59 | 83,410 | 83,610 | 83,410 | 83,580 | +1,38 % | 2 | 3 | 1 002 480,29 | 13 | 36 534 479,04 | 474 |
BR-2.25 | 03.02.2025 | 85,72 | 85,720 | 85,720 | 85,720 | 85,720 | +1,71 % | 1 | 1 | 79 078,84 | 1 | 7 907 884 | 100 |
BR-3.25 | 03.03.2025 | - | - | - | - | - | - | - | - | - | - | 5 979 844,16 | 76 |
BR-4.25 | 01.04.2025 | - | - | - | - | - | - | - | - | - | - | 7 113 774,6 | 90 |
BR-5.25 | 02.05.2025 | 87,57 | 87,570 | 87,570 | 87,570 | 87,570 | - | 1 | 1 | 80 785,51 | 1 | 1 764 292,2 | 22 |
BR-6.24 | 03.06.2024 | 84,27 | 83,890 | 84,760 | 83,590 | 83,870 | -0,12 % | 14 | 30 058 | 9 988 493 030,44 | 128 487 | 19 165 241 253,34 | 247 702 |
BR-7.24 | 01.07.2024 | 84,03 | 83,600 | 84,450 | 83,260 | 83,620 | +0,01 % | 1 | 4 181 | 779 472 747,27 | 10 055 | 1 546 070 744,68 | 20 042 |
BR-8.24 | 01.08.2024 | 84,08 | 83,490 | 84,510 | 83,380 | 83,720 | +0,11 % | 3 | 213 | 21 097 916,22 | 272 | 196 328 294,18 | 2 542 |
BR-9.24 | 02.09.2024 | 84,15 | 83,490 | 84,600 | 83,490 | 83,910 | +0,37 % | 2 | 61 | 4 968 609 | 64 | 123 802 431,84 | 1 602 |
BSPB-12.24 | 20.12.2024 | 3259 | 3263,0 | 3270,0 | 3211,0 | 3211,0 | +0,44 % | 1 | 8 | 68 446 | 21 | 2 061 378 | 638 |
BSPB-3.25 | 21.03.2025 | 3326 | 3389,0 | 3389,0 | 3262,0 | 3262,0 | -3,83 % | 1 | 2 | 6 651 | 2 | 757 016 | 232 |
BSPB-6.24 | 21.06.2024 | 3325 | 3325,0 | 3359,0 | 3291,0 | 3354,0 | +1,02 % | 1 | 300 | 8 848 104 | 2 661 | 113 787 168 | 34 232 |
BSPB-9.24 | 20.09.2024 | 3323 | 3296,0 | 3347,0 | 3288,0 | 3335,0 | +0,18 % | 1 | 16 | 83 071 | 25 | 7 877 270 | 2 362 |
BYN-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 97 092 | 12 |
CBOM-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 67 112 | 8 |
CBOM-6.24 | 21.06.2024 | 7470 | 7470,0 | 7470,0 | 7469,0 | 7469,0 | +0,17 % | 1 | 2 | 14 939 | 2 | 1 837 374 | 246 |
CBOM-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 264 690 | 34 |
CHMF-6.24 | 21.06.2024 | 177799 | 175825 | 179044 | 175654 | 178774 | +1,53 % | 1 | 517 | 109 879 722 | 618 | 541 761 440 | 3 040 |
CHMF-9.24 | 20.09.2024 | 180189 | 178220 | 181198 | 178220 | 181143 | +1,68 % | 1 | 20 | 3 783 975 | 21 | 69 921 198 | 386 |
CNI-6.24 | 20.06.2024 | 9758 | 9758,0 | 9758,0 | 9758,0 | 9758,0 | - | 1 | 1 | 9 758 | 1 | 4 041 468 | 414 |
CNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CNY-12.24 | 19.12.2024 | 13,49 | 13,458 | 13,526 | 13,457 | 13,508 | +0,37 % | 1 | 37 | 1 443 306 | 107 | 244 791 976 | 18 122 |
CNY-3.25 | 20.03.2025 | 13,76 | 13,759 | 13,760 | 13,758 | 13,758 | +0,21 % | 1 | 4 | 316 471 | 23 | 32 468 880 | 2 360 |
CNY-6.24 | 20.06.2024 | 12,83 | 12,788 | 12,865 | 12,782 | 12,837 | +0,34 % | 50 | 39 886 | 15 394 496 370 | 1 199 692 | 398 369 285 952 | 31 032 896 |
CNY-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 13 445 676 | 954 |
CNY-9.24 | 19.09.2024 | 13,16 | 13,117 | 13,198 | 13,117 | 13,172 | +0,35 % | 1 | 881 | 54 886 036 | 4 170 | 4 522 685 232 | 343 356 |
CNY-9.25 | 18.09.2025 | 14,41 | 14,435 | 14,435 | 14,399 | 14,399 | - | 2 | 2 | 43 233 | 3 | 2 735 810 | 190 |
CNYRUBF | 01.01.2100 | 12,68 | 12,635 | 12,707 | 12,631 | 12,678 | +0,32 % | 478 | 3 996 | 2 671 483 764 | 210 737 | 49 038 905 580 | 3 870 474 |
Co-5.24 | 14.05.2024 | - | - | - | - | - | - | - | - | - | - | 2 557 629,48 | 28 |
Co-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | 9 966 270,24 | 108 |
Co-7.24 | 16.07.2024 | 10458 | 10458 | 10458 | 10458 | 10458 | +5 % | 1 | 1 | 96 477,77 | 1 | 1 293 150,88 | 14 |
Co-8.24 | 20.08.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
DAX-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 360 846,52 | 92 |
DAX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 182 392,92 | 12 |
DAX-6.24 | 21.06.2024 | 15523 | 15289 | 15850 | 15270 | 15514 | +1,46 % | 1 | 397 | 28 673 370,12 | 1 858 | 595 770 514,08 | 38 626 |
DAX-9.24 | 20.09.2024 | 15233 | 14891 | 15438 | 14891 | 15250 | +2,69 % | 2 | 25 | 666 331,31 | 44 | 6 731 324,16 | 444 |
DJ30-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.24 | 21.06.2024 | 395,5 | 390,70 | 396,70 | 390,50 | 395,80 | +1,25 % | 1 | 66 | 9 559 148,2 | 262 | 33 738 510,96 | 924 |
ED-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 766 155,68 | 18 |
ED-6.24 | 20.06.2024 | 1,07 | 1,0727 | 1,0764 | 1,0714 | 1,0738 | +0,1 % | 2 | 3 306 | 2 304 047 117,85 | 23 247 | 119 338 857 673,92 | 1 204 704 |
ED-9.24 | 19.09.2024 | 1,07 | 1,0660 | 1,0697 | 1,0652 | 1,0679 | +0,14 % | 1 | 212 | 30 350 675,85 | 308 | 5 981 130 105,28 | 60 712 |
EJPY-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
EURRUBF | 01.01.2100 | 99,49 | 98,840 | 99,750 | 98,840 | 99,470 | +0,4 % | 1 | 1 313 | 400 659 540 | 4 027 | 4 785 982 800 | 48 110 |
Eu-12.24 | 19.12.2024 | 105106 | 105000 | 105159 | 105000 | 105159 | +0,38 % | 1 | 3 | 315 318 | 3 | 72 139 074 | 686 |
Eu-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 6 013 112 | 56 |
Eu-6.24 | 20.06.2024 | 100389 | 99968 | 100694 | 99845 | 100400 | +0,42 % | 1 | 8 514 | 3 070 697 515 | 30 588 | 166 618 619 200 | 1 659 548 |
Eu-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 1 749 152 | 16 |
Eu-9.24 | 19.09.2024 | 102269 | 101884 | 102565 | 101770 | 102291 | +0,39 % | 2 | 315 | 87 442 441 | 855 | 17 240 980 254 | 168 522 |
Eu-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.24 | 21.06.2024 | 13059 | 13067 | 13188 | 12990 | 13065 | +0,22 % | 2 | 268 | 12 850 416 | 984 | 133 968 510 | 10 254 |
FEES-9.24 | 20.09.2024 | 13313 | 13313 | 13313 | 13313 | 13313 | -3,01 % | 1 | 1 | 13 313 | 1 | 2 777 008 | 208 |
FLOT-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 804 800 | 128 |
FLOT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-6.24 | 21.06.2024 | 13827 | 13722 | 13893 | 13683 | 13887 | +1,17 % | 10 | 518 | 13 412 657 | 970 | 246 736 450 | 17 770 |
FLOT-9.24 | 20.09.2024 | 13313 | 13334 | 13334 | 13297 | 13307 | +1,11 % | 1 | 3 | 39 938 | 3 | 17 325 714 | 1 302 |
FNI-6.24 | 20.06.2024 | 10986 | 10986 | 10986 | 10986 | 10986 | - | 1 | 1 | 10 986 | 1 | 2 728 496 | 248 |
FNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 22 416 | 2 |
GAZR-12.24 | 20.12.2024 | 16686 | 16729 | 16729 | 16601 | 16700 | -0,22 % | 3 | 8 | 233 605 | 14 | 48 931 000 | 2 930 |
GAZR-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 5 522 760 | 290 |
GAZR-3.25 | 21.03.2025 | 17488 | 17434 | 17542 | 17434 | 17542 | +0,01 % | 1 | 2 | 34 976 | 2 | 15 998 304 | 912 |
GAZR-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 2 261 536 | 116 |
GAZR-6.24 | 21.06.2024 | 15768 | 15758 | 15800 | 15744 | 15770 | +0,08 % | 1 | 5 282 | 271 926 481 | 17 246 | 7 735 547 450 | 490 990 |
GAZR-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 3 862 512 | 216 |
GAZR-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 3 476 160 | 170 |
GAZR-9.24 | 20.09.2024 | 15876 | 15835 | 15960 | 15815 | 15894 | +0,31 % | 3 | 238 | 9 192 065 | 579 | 494 724 912 | 31 152 |
GAZR-9.25 | 19.09.2025 | 18968 | 18837 | 19099 | 18837 | 19099 | -0,73 % | 1 | 2 | 37 936 | 2 | 6 111 680 | 320 |
GBPU-6.24 | 20.06.2024 | 1,25 | 1,2497 | 1,2553 | 1,2497 | 1,2542 | +0,3 % | 1 | 7 | 1 156 514,26 | 10 | 10 866 551,34 | 94 |
GBPU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
GL-12.24 | 19.12.2024 | 7533,3 | 7485,0 | 7590,0 | 7441,6 | 7568,2 | +1,45 % | 1 | 72 | 858 790,9 | 114 | 44 082 438,4 | 5 824 |
GL-3.25 | 20.03.2025 | 7828,1 | 7814,0 | 7858,3 | 7801,0 | 7858,3 | +0,55 % | 1 | 17 | 148 733,2 | 19 | 6 255 206,8 | 796 |
GL-6.24 | 20.06.2024 | 7036,1 | 6886,1 | 7084,0 | 6880,0 | 7046,6 | +2,22 % | 5 | 2 419 | 83 757 217 | 11 904 | 1 756 568 144,4 | 249 148 |
GL-9.24 | 19.09.2024 | 7276,4 | 7134,9 | 7319,6 | 7129,1 | 7289,7 | +2,25 % | 2 | 314 | 5 202 661,3 | 715 | 70 739 248,8 | 9 704 |
GLDRUBF | 01.01.2100 | 6892 | 6766,3 | 6944,0 | 6745,2 | 6917,7 | +2,26 % | 1 | 4 014 | 265 478 843,5 | 38 520 | 4 121 402 873 | 595 966 |
GMKN-12.24 | 20.12.2024 | 1699 | 1702,0 | 1704,0 | 1693,0 | 1699,0 | -0,41 % | 1 | 15 | 152 907 | 90 | 3 228 100 | 1 900 |
GMKN-9.24 | 20.09.2024 | 1605 | 1615,0 | 1621,0 | 1595,0 | 1602,0 | -0,8 % | 1 | 604 | 19 975 445 | 12 446 | 514 491 042 | 321 758 |
GOLD-12.24 | 20.12.2024 | 2421,2 | 2394,0 | 2430,1 | 2385,1 | 2421,0 | +1,3 % | 1 | 253 | 68 125 104,4 | 305 | 406 038 119,4 | 1 818 |
GOLD-3.25 | 21.03.2025 | 2438,1 | 2419,9 | 2461,2 | 2412,7 | 2434,2 | +0,9 % | 1 | 127 | 39 360 968,35 | 175 | 167 522 535,84 | 746 |
GOLD-6.24 | 21.06.2024 | 2366,6 | 2329,8 | 2378,4 | 2321,2 | 2370,2 | +1,72 % | 1 | 43 036 | 39 922 467 537 | 182 856 | 111 514 237 157,7 | 510 018 |
GOLD-9.24 | 20.09.2024 | 2395,5 | 2357,8 | 2405,8 | 2350,3 | 2397,6 | +1,67 % | 1 | 2 395 | 871 461 591,02 | 3 944 | 12 917 815 129,92 | 58 398 |
HANG-12.24 | 20.12.2024 | 20566 | 20498 | 20800 | 20081 | 20541 | +0,33 % | 1 | 19 | 162 125,26 | 67 | 8 221 529,6 | 3 392 |
HANG-3.25 | 21.03.2025 | 21766 | 21899 | 22437 | 20717 | 22437 | +2,63 % | 9 | 43 | 604 393,21 | 236 | 688 077,8 | 278 |
HANG-6.24 | 21.06.2024 | 19278 | 18668 | 19449 | 18637 | 19348 | +3,63 % | 1 | 1 766 | 112 379 189,97 | 49 544 | 1 046 395 290,38 | 460 462 |
HANG-9.24 | 20.09.2024 | 19986 | 19450 | 20169 | 19379 | 20067 | +3,17 % | 1 | 224 | 3 757 697,04 | 1 598 | 46 674 580,42 | 19 786 |
HKD-12.24 | 19.12.2024 | 12,71 | 12,519 | 13,083 | 12,515 | 13,083 | - | 1 | 3 | 38 117 | 3 | 104 352 | 8 |
HKD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 57 760 | 4 |
HKD-6.24 | 20.06.2024 | 11,6 | 11,621 | 11,628 | 11,576 | 11,600 | -0,07 % | 45 | 179 | 3 933 784 | 339 | 87 324 800 | 7 528 |
HKD-9.24 | 19.09.2024 | 12,02 | 12,001 | 12,050 | 12,001 | 12,050 | - | 1 | 3 | 36 052 | 3 | 4 675 400 | 388 |
HOME-12.24 | 18.12.2024 | 33565 | 33620 | 33620 | 33510 | 33510 | +2,04 % | 1 | 2 | 67 130 | 2 | 1 882 100 | 58 |
HOME-6.24 | 19.06.2024 | 30372 | 30650 | 30650 | 30230 | 30430 | -0,56 % | 4 | 14 | 1 913 430 | 63 | 40 119 920 | 1 318 |
HOME-9.24 | 18.09.2024 | 31510 | 31090 | 31610 | 31000 | 31500 | -0,47 % | 1 | 13 | 1 291 890 | 41 | 5 912 600 | 188 |
HYDR-6.24 | 21.06.2024 | 7406 | 7407,0 | 7445,0 | 7397,0 | 7410,0 | +0,05 % | 1 | 103 | 2 421 652 | 327 | 150 575 008 | 20 326 |
HYDR-9.24 | 20.09.2024 | 7416 | 7443,0 | 7443,0 | 7409,0 | 7409,0 | -0,36 % | 5 | 3 | 51 914 | 7 | 10 876 412 | 1 468 |
IMOEXF | 01.01.2100 | 3450,8 | 3438,0 | 3458,0 | 3435,5 | 3453,0 | +0,45 % | 1 | 997 | 167 879 510 | 4 865 | 2 564 385 000 | 74 330 |
INR-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-6.24 | 20.06.2024 | 1,12 | 1,1194 | 1,1194 | 1,1148 | 1,1148 | - | 1 | 2 | 22 342 | 2 | 4 615 272 | 414 |
INR-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 294 372 | 26 |
IRAO-6.24 | 21.06.2024 | 42452 | 41975 | 42840 | 41900 | 42840 | +2,12 % | 1 | 152 | 11 971 558 | 282 | 151 303 816 | 3 532 |
IRAO-9.24 | 20.09.2024 | 43498 | 43131 | 43858 | 43131 | 43858 | - | 1 | 5 | 304 489 | 7 | 2 989 416 | 68 |
ISKJ-6.24 | 21.06.2024 | 1122 | 1134,0 | 1136,0 | 1117,0 | 1120,0 | -0,71 % | 2 | 56 | 581 334 | 518 | 9 549 120 | 8 526 |
ISKJ-9.24 | 20.09.2024 | 1180 | 1180,0 | 1180,0 | 1180,0 | 1180,0 | +0,34 % | 1 | 1 | 1 180 | 1 | 133 380 | 114 |
KMAZ-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 213 030 | 602 |
KMAZ-3.25 | 21.03.2025 | 2164 | 2164,0 | 2164,0 | 2164,0 | 2164,0 | +4,49 % | 2 | 1 | 4 328 | 2 | 501 816 | 232 |
KMAZ-6.24 | 21.06.2024 | 1870 | 1868,0 | 1878,0 | 1865,0 | 1868,0 | +0,38 % | 1 | 40 | 175 799 | 94 | 15 526 816 | 8 312 |
KMAZ-9.24 | 20.09.2024 | 1940 | 1944,0 | 1945,0 | 1938,0 | 1938,0 | +0,05 % | 3 | 7 | 17 464 | 9 | 1 984 512 | 1 024 |
KZT-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.24 | 20.06.2024 | 21,06 | 21,059 | 21,059 | 21,059 | 21,059 | - | 15 | 1 | 315 885 | 15 | 2 990 378 | 142 |
KZT-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 902 044 | 44 |
LKOH-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 14 685 178 | 178 |
LKOH-3.25 | 21.03.2025 | 84537 | 84537 | 84537 | 84537 | 84537 | +1,86 % | 1 | 1 | 84 537 | 1 | 676 296 | 8 |
LKOH-6.24 | 21.06.2024 | 78755 | 78764 | 79028 | 78634 | 78740 | -0,02 % | 1 | 1 296 | 288 951 285 | 3 669 | 3 017 677 730 | 38 366 |
LKOH-9.24 | 20.09.2024 | 81681 | 81647 | 81868 | 81572 | 81700 | +0,09 % | 1 | 64 | 5 717 812 | 70 | 88 169 040 | 1 080 |
MAGN-6.24 | 21.06.2024 | 54306 | 54094 | 54629 | 54005 | 54323 | +0,47 % | 1 | 168 | 13 413 523 | 247 | 629 528 604 | 11 604 |
MAGN-9.24 | 20.09.2024 | 54647 | 54647 | 54647 | 54647 | 54647 | -0,05 % | 1 | 1 | 54 647 | 1 | 10 872 378 | 198 |
MGNT-12.24 | 20.12.2024 | 8400 | 8399,0 | 8400,0 | 8399,0 | 8400,0 | - | 1 | 3 | 41 999 | 5 | 1 841 882 | 218 |
MGNT-6.24 | 21.06.2024 | 8396 | 8334,0 | 8460,0 | 8309,0 | 8432,0 | +1,13 % | 1 | 2 641 | 76 953 361 | 9 166 | 533 260 750 | 63 250 |
MGNT-9.24 | 20.09.2024 | 8024 | 8010,0 | 8060,0 | 8004,0 | 8060,0 | +0,64 % | 1 | 132 | 3 706 949 | 462 | 45 506 760 | 5 646 |
MIX-12.24 | 19.12.2024 | 355000 | 355000 | 355000 | 355000 | 355000 | - | 1 | 1 | 355 000 | 1 | 46 896 300 | 132 |
MIX-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 3 557 250 | 10 |
MIX-6.24 | 20.06.2024 | 346395 | 345525 | 347225 | 345100 | 346975 | +0,45 % | 1 | 5 960 | 3 616 022 525 | 10 439 | 85 565 422 900 | 246 604 |
MIX-9.24 | 19.09.2024 | 348298 | 347575 | 348800 | 347325 | 348800 | +0,4 % | 2 | 30 | 11 145 525 | 32 | 709 953 200 | 2 036 |
MMI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 547 584 | 62 |
MMI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
MOEX-6.24 | 21.06.2024 | 22135 | 22048 | 22282 | 22022 | 22218 | +0,68 % | 2 | 1 197 | 55 557 597 | 2 510 | 761 359 500 | 34 180 |
MOEX-9.24 | 20.09.2024 | 23020 | 22919 | 23150 | 22919 | 23093 | +0,73 % | 1 | 119 | 4 120 536 | 179 | 98 963 744 | 4 276 |
MTLR-6.24 | 21.06.2024 | 25588 | 25073 | 26042 | 24858 | 25933 | +3,69 % | 1 | 829 | 72 926 751 | 2 850 | 246 865 120 | 9 530 |
MTLR-9.24 | 20.09.2024 | 26779 | 26209 | 27090 | 26209 | 27000 | +2,9 % | 1 | 28 | 830 158 | 31 | 7 560 000 | 280 |
MTSI-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 854 000 | 60 |
MTSI-6.24 | 21.06.2024 | 31806 | 31695 | 31900 | 31642 | 31850 | +0,32 % | 2 | 334 | 23 822 763 | 749 | 631 629 368 | 19 832 |
MTSI-9.24 | 20.09.2024 | 30281 | 30169 | 30373 | 30169 | 30373 | +0,5 % | 1 | 14 | 514 772 | 17 | 24 660 440 | 812 |
MVID-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 581 152 | 286 |
MVID-3.25 | 21.03.2025 | 2200 | 2200,0 | 2200,0 | 2200,0 | 2200,0 | -3,47 % | 1 | 1 | 2 200 | 1 | 154 000 | 70 |
MVID-6.24 | 21.06.2024 | 1883 | 1890,0 | 1895,0 | 1875,0 | 1881,0 | -0,53 % | 3 | 155 | 2 782 562 | 1 478 | 33 545 754 | 17 834 |
MVID-9.24 | 20.09.2024 | 1966 | 1959,0 | 1984,0 | 1928,0 | 1939,0 | -1,82 % | 1 | 30 | 251 601 | 128 | 2 055 340 | 1 060 |
MXI-12.24 | 19.12.2024 | 3529,7 | 3529,7 | 3529,7 | 3529,7 | 3529,7 | +0,05 % | 1 | 1 | 35 297 | 1 | 26 755 126 | 758 |
MXI-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 3 221 775 | 86 |
MXI-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 478 188 | 12 |
MXI-12.27 | 16.12.2027 | - | - | - | - | - | - | - | - | - | - | 594 132 | 14 |
MXI-3.25 | 20.03.2025 | 3576,12 | 3559,1 | 3584,7 | 3559,1 | 3584,7 | +0,73 % | 1 | 3 | 107 283,5 | 3 | 9 391 783 | 262 |
MXI-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 3 269 247 | 86 |
MXI-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-6.24 | 20.06.2024 | 3464,04 | 3453,6 | 3473,0 | 3451,6 | 3470,1 | +0,45 % | 1 | 6 422 | 727 795 802,5 | 21 010 | 3 003 675 280 | 86 560 |
MXI-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 5 174 125 | 142 |
MXI-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 2 701 720 | 70 |
MXI-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-9.24 | 19.09.2024 | 3482,56 | 3476,1 | 3488,5 | 3473,0 | 3484,9 | +0,28 % | 1 | 114 | 5 432 801 | 156 | 141 415 213 | 4 058 |
MXI-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 6 574 964 | 178 |
MXI-9.26 | 17.09.2026 | - | - | - | - | - | - | - | - | - | - | 1 960 350 | 50 |
NASD-12.24 | 20.12.2024 | 18671 | 18519 | 18844 | 18451 | 18671 | +0,84 % | 1 | 134 | 5 460 299,17 | 317 | 173 106 828 | 10 050 |
NASD-3.25 | 21.03.2025 | 18945 | 18727 | 19053 | 18691 | 18869 | +0,39 % | 1 | 45 | 2 097 319,21 | 120 | 42 510 677,88 | 2 442 |
NASD-6.24 | 21.06.2024 | 18290 | 18197 | 18363 | 18170 | 18271 | +0,39 % | 13 | 6 100 | 725 983 294,8 | 43 026 | 13 436 693 754,14 | 797 866 |
NASD-9.24 | 20.09.2024 | 18541 | 18417 | 18610 | 18390 | 18511 | +0,51 % | 2 | 811 | 39 682 188,52 | 2 320 | 1 285 944 222,04 | 75 364 |
NG-10.24 | 29.10.2024 | 2,98 | 2,9880 | 2,9900 | 2,9600 | 2,9750 | +0,03 % | 1 | 62 | 3 904 826,95 | 142 | 27 170 668,8 | 990 |
NG-5.24 | 29.05.2024 | 2,27 | 2,2060 | 2,3250 | 2,1710 | 2,2940 | +4,04 % | 1 | 145 446 | 42 159 026 324,21 | 2 015 536 | 23 944 634 887,56 | 1 130 468 |
NG-6.24 | 26.06.2024 | 2,51 | 2,4720 | 2,5870 | 2,4520 | 2,5150 | +1,74 % | 1 | 14 157 | 1 264 646 039,63 | 54 561 | 1 652 563 841,5 | 71 170 |
NG-7.24 | 29.07.2024 | 2,61 | 2,5760 | 2,6620 | 2,5520 | 2,6090 | +1,32 % | 1 | 1 203 | 54 974 325,68 | 2 285 | 272 698 144,4 | 11 330 |
NG-8.24 | 28.08.2024 | 2,63 | 2,6000 | 2,6610 | 2,5770 | 2,6210 | +0,42 % | 4 | 395 | 16 909 864,99 | 698 | 129 021 171,68 | 5 336 |
NG-9.24 | 26.09.2024 | 2,72 | 2,6870 | 2,7450 | 2,6670 | 2,7170 | +0,11 % | 1 | 230 | 12 102 494,91 | 483 | 57 950 280 | 2 312 |
NIKK-12.24 | 20.12.2024 | 38965 | 39150 | 39150 | 38800 | 38800 | -0,36 % | 1 | 5 | 11 551,18 | 5 | 860 368,3 | 374 |
NIKK-3.25 | 21.03.2025 | 39120 | 37800 | 40439 | 37800 | 40439 | - | 1 | 2 | 4 638,79 | 2 | 373 412,8 | 160 |
NIKK-6.24 | 21.06.2024 | 39614 | 39441 | 39700 | 38840 | 39451 | +0,06 % | 1 | 39 | 277 147,66 | 118 | 49 171 509,1 | 21 022 |
NIKK-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 051 852,5 | 450 |
NLMK-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 2 724 600 | 114 |
NLMK-6.24 | 21.06.2024 | 23046 | 22835 | 23192 | 22834 | 23101 | +1,37 % | 1 | 648 | 47 866 948 | 2 077 | 385 205 240 | 16 618 |
NLMK-9.24 | 20.09.2024 | 23283 | 23214 | 23315 | 23202 | 23315 | +1,18 % | 1 | 8 | 372 522 | 16 | 16 060 632 | 686 |
NOTK-6.24 | 21.06.2024 | 125606 | 125252 | 125877 | 125250 | 125839 | +0,34 % | 1 | 252 | 39 816 979 | 317 | 872 153 652 | 6 946 |
NOTK-9.24 | 20.09.2024 | 130746 | 130540 | 130952 | 130540 | 130952 | +0,45 % | 1 | 2 | 261 492 | 2 | 25 924 734 | 198 |
Nl-5.24 | 14.05.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-7.24 | 16.07.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-8.24 | 20.08.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-6.24 | 20.06.2024 | 9327 | 8960,0 | 9520,0 | 8960,0 | 9520,0 | -0,02 % | 1 | 3 | 27 980 | 3 | 1 524 480 | 160 |
OGI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 067 770 | 110 |
OZON-6.24 | 21.06.2024 | 45004 | 45333 | 45710 | 44608 | 45014 | -1,04 % | 1 | 1 190 | 132 987 629 | 2 955 | 622 401 190 | 13 802 |
PHOR-6.24 | 21.06.2024 | 6659 | 6664,0 | 6697,0 | 6639,0 | 6646,0 | -0,34 % | 1 | 122 | 3 722 613 | 559 | 76 531 776 | 11 512 |
PHOR-9.24 | 20.09.2024 | 6835 | 6789,0 | 6850,0 | 6789,0 | 6844,0 | +0,65 % | 1 | 5 | 34 176 | 5 | 2 860 792 | 418 |
PIKK-6.24 | 21.06.2024 | 8559 | 8573,0 | 8600,0 | 8514,0 | 8558,0 | -0,07 % | 1 | 174 | 5 066 907 | 592 | 131 908 920 | 15 374 |
PIKK-9.24 | 20.09.2024 | 8856 | 8811,0 | 8930,0 | 8811,0 | 8930,0 | +1,33 % | 1 | 3 | 26 567 | 3 | 7 225 200 | 810 |
PLD-12.24 | 20.12.2024 | 1097,78 | 1093,1 | 1101,6 | 1093,1 | 1100,0 | +1,57 % | 1 | 10 | 1 012 734,97 | 10 | 18 469 050,6 | 182 |
PLD-6.24 | 21.06.2024 | 1006,1 | 989,98 | 1022,8 | 983,64 | 1007,1 | +1,83 % | 1 | 3 067 | 508 818 208,81 | 5 482 | 2 893 555 404,48 | 31 144 |
PLD-9.24 | 20.09.2024 | 1050,87 | 1037,4 | 1066,9 | 1030,2 | 1048,7 | +1,4 % | 1 | 160 | 17 062 536,34 | 176 | 212 840 584 | 2 200 |
PLT-12.24 | 20.12.2024 | 1062,5 | 1047,0 | 1077,0 | 1047,0 | 1059,5 | +1,19 % | 1 | 11 | 1 078 154,96 | 11 | 12 516 819,2 | 128 |
PLT-6.24 | 21.06.2024 | 1001,9 | 992,00 | 1011,0 | 989,80 | 1005,0 | +1,3 % | 2 | 1 565 | 414 439 162,04 | 4 484 | 1 470 157 346,92 | 15 868 |
PLT-9.24 | 20.09.2024 | 1025,2 | 1015,2 | 1035,0 | 1015,1 | 1027,5 | +1,32 % | 1 | 101 | 11 244 223,58 | 119 | 252 244 598,7 | 2 658 |
PLZL-6.24 | 21.06.2024 | 140459 | 136999 | 141840 | 136483 | 140863 | +2,81 % | 1 | 731 | 133 997 547 | 954 | 651 920 000 | 4 640 |
PLZL-9.24 | 20.09.2024 | 141636 | 138314 | 142616 | 138313 | 142159 | +2,63 % | 1 | 22 | 3 115 988 | 22 | 67 099 048 | 472 |
POLY-6.24 | 21.06.2024 | 3232 | 3194,0 | 3258,0 | 3192,0 | 3223,0 | +0,69 % | 39 | 807 | 14 669 441 | 4 539 | 68 425 000 | 21 250 |
POLY-9.24 | 20.09.2024 | 3244 | 3500,0 | 3500,0 | 3172,0 | 3241,0 | +1,85 % | 9 | 7 | 175 185 | 54 | 3 343 680 | 1 032 |
POSI-6.24 | 21.06.2024 | 3023 | 3018,0 | 3050,0 | 2996,0 | 3041,0 | +0,86 % | 2 | 224 | 7 731 072 | 2 557 | 226 451 106 | 74 466 |
POSI-9.24 | 20.09.2024 | 3212 | 3143,0 | 3220,0 | 3143,0 | 3174,0 | +1,54 % | 1 | 13 | 308 378 | 96 | 7 243 068 | 2 282 |
R2000-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
R2000-3.25 | 21.03.2025 | 219,7 | 219,70 | 219,70 | 219,70 | 219,70 | -4,06 % | 3 | 2 | 81 071,48 | 4 | 729 643,32 | 36 |
R2000-6.24 | 21.06.2024 | 207 | 205,50 | 208,90 | 205,20 | 206,30 | +0,39 % | 10 | 131 | 14 147 982,39 | 741 | 26 428 403,6 | 1 390 |
R2000-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
RGBI-6.24 | 03.06.2024 | 11366 | 11346 | 11379 | 11346 | 11354 | -0,01 % | 1 | 25 | 420 546 | 37 | 380 014 720 | 33 452 |
RGBI-9.24 | 02.09.2024 | 11574 | 11568 | 11578 | 11550 | 11550 | +0,32 % | 1 | 27 | 798 586 | 69 | 74 635 600 | 6 448 |
ROSN-12.24 | 20.12.2024 | 62670 | 62540 | 62800 | 62540 | 62800 | +0,45 % | 1 | 2 | 125 340 | 2 | 15 925 800 | 254 |
ROSN-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 939 400 | 14 |
ROSN-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 362 570 | 22 |
ROSN-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 951 608 | 14 |
ROSN-6.24 | 21.06.2024 | 59214 | 59190 | 59401 | 58975 | 59157 | +0,04 % | 1 | 1 356 | 160 589 338 | 2 712 | 2 539 279 800 | 42 984 |
ROSN-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 363 312 | 6 |
ROSN-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 1 846 260 | 26 |
ROSN-9.24 | 20.09.2024 | 59592 | 59359 | 59909 | 59357 | 59538 | +0,3 % | 1 | 26 | 1 787 736 | 30 | 37 508 940 | 630 |
ROSN-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 1 594 008 | 24 |
RTKM-6.24 | 21.06.2024 | 9889 | 9903,0 | 9929,0 | 9859,0 | 9899,0 | -0,08 % | 4 | 359 | 10 957 093 | 1 108 | 732 996 000 | 74 040 |
RTKM-9.24 | 20.09.2024 | 9789 | 9784,0 | 9825,0 | 9784,0 | 9825,0 | +0,26 % | 1 | 6 | 381 763 | 39 | 8 056 500 | 820 |
RTS-12.24 | 19.12.2024 | 115540 | 115540 | 115540 | 115540 | 115540 | +0,14 % | 1 | 1 | 213 177,08 | 1 | 43 061 770,16 | 202 |
RTS-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 6 390 330,6 | 30 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 410 892,64 | 2 |
RTS-6.24 | 20.06.2024 | 116318 | 116230 | 116740 | 115950 | 116450 | +0,16 % | 5 | 15 198 | 6 260 025 610,18 | 29 169 | 35 358 489 283,8 | 164 540 |
RTS-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 23 688 006,42 | 114 |
RTS-9.24 | 19.09.2024 | 114515 | 114350 | 114840 | 114260 | 114620 | +0,17 % | 1 | 60 | 13 522 316,1 | 64 | 634 015 930,74 | 2 998 |
RTS-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 855 512,8 | 4 |
RTSM-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 970 734,76 | 92 |
RTSM-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 699 642,88 | 32 |
RTSM-6.24 | 20.06.2024 | 1163 | 1162,0 | 1167,5 | 1159,5 | 1164,5 | +0,17 % | 1 | 1 230 | 112 290 487,37 | 5 233 | 411 535 373,94 | 19 154 |
RTSM-9.24 | 19.09.2024 | 1144,8 | 1143,5 | 1145,5 | 1143,5 | 1145,0 | +0,31 % | 5 | 4 | 168 978,9 | 8 | 8 408 076,36 | 398 |
RUAL-6.24 | 21.06.2024 | 4322 | 4319,0 | 4367,0 | 4286,0 | 4289,0 | -0,53 % | 1 | 374 | 15 946 344 | 3 690 | 131 656 462 | 30 682 |
RUAL-9.24 | 20.09.2024 | 4421 | 4367,0 | 4474,0 | 4302,0 | 4415,0 | +1,24 % | 1 | 25 | 1 388 118 | 314 | 10 110 350 | 2 290 |
RVI-5.24 | 16.05.2024 | 20,9 | 20,950 | 21,050 | 20,250 | 20,250 | -4,26 % | 6 | 30 | 516 696,86 | 134 | 3 169 760,88 | 836 |
RVI-6.24 | 20.06.2024 | 22,59 | 21,500 | 23,500 | 21,500 | 21,850 | +2,1 % | 1 | 8 | 37 509,87 | 9 | 507 960,18 | 126 |
RVI-7.24 | 18.07.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SBPR-6.24 | 21.06.2024 | 31891 | 31751 | 31986 | 31730 | 31969 | +0,64 % | 1 | 982 | 74 114 877 | 2 324 | 667 993 160 | 20 914 |
SBPR-9.24 | 20.09.2024 | 30237 | 30127 | 30401 | 30096 | 30401 | +0,73 % | 2 | 36 | 1 300 185 | 43 | 30 057 390 | 990 |
SBRF-12.24 | 20.12.2024 | 31656 | 31585 | 31700 | 31570 | 31627 | +0,27 % | 1 | 19 | 1 139 628 | 36 | 167 306 830 | 5 290 |
SBRF-3.25 | 21.03.2025 | 33001 | 33001 | 33001 | 33001 | 33001 | -0,14 % | 6 | 3 | 429 013 | 13 | 89 719 412 | 2 714 |
SBRF-6.24 | 21.06.2024 | 31883 | 31753 | 31976 | 31741 | 31951 | +0,63 % | 9 | 18 855 | 2 685 450 210 | 84 227 | 18 101 906 606 | 566 978 |
SBRF-9.24 | 20.09.2024 | 30321 | 30152 | 30391 | 30152 | 30363 | +0,63 % | 1 | 979 | 85 261 219 | 2 812 | 3 757 164 462 | 123 766 |
SGZH-12.24 | 20.12.2024 | 3821 | 3823,0 | 3823,0 | 3820,0 | 3820,0 | -1,04 % | 1 | 5 | 53 498 | 14 | 1 903 356 | 498 |
SGZH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 293 930 | 70 |
SGZH-6.24 | 21.06.2024 | 3720 | 3732,0 | 3743,0 | 3713,0 | 3715,0 | -0,54 % | 17 | 87 | 1 320 753 | 355 | 124 459 930 | 33 502 |
SGZH-9.24 | 20.09.2024 | 3830 | 3822,0 | 3832,0 | 3822,0 | 3832,0 | -0,21 % | 1 | 5 | 19 148 | 5 | 4 973 936 | 1 298 |
SIBN-6.24 | 21.06.2024 | 7673 | 7661,0 | 7721,0 | 7616,0 | 7688,0 | +0,5 % | 1 | 259 | 10 942 228 | 1 426 | 332 828 896 | 43 292 |
SIBN-9.24 | 20.09.2024 | 7727 | 7694,0 | 7749,0 | 7694,0 | 7749,0 | +1,06 % | 1 | 12 | 108 177 | 14 | 15 110 550 | 1 950 |
SILV-12.24 | 20.12.2024 | 29,95 | 29,000 | 30,200 | 29,000 | 29,890 | +2,82 % | 4 | 157 | 6 576 256,27 | 238 | 92 759 844,28 | 3 364 |
SILV-3.25 | 21.03.2025 | 30,81 | 30,620 | 31,070 | 30,310 | 30,670 | +2,4 % | 3 | 55 | 2 529 960,24 | 89 | 42 044 646,24 | 1 486 |
SILV-6.24 | 21.06.2024 | 28,74 | 27,790 | 29,040 | 27,660 | 28,620 | +3,02 % | 2 | 29 194 | 7 432 899 952,65 | 280 310 | 12 532 185 731,52 | 474 656 |
SILV-9.24 | 20.09.2024 | 29,21 | 28,350 | 29,490 | 28,240 | 29,120 | +2,72 % | 5 | 3 626 | 296 798 263,05 | 11 015 | 1 558 591 490,74 | 58 018 |
SMLT-6.24 | 21.06.2024 | 3686 | 3706,0 | 3717,0 | 3634,0 | 3694,0 | -0,3 % | 11 | 501 | 16 729 345 | 4 539 | 419 793 444 | 113 796 |
SMLT-9.24 | 20.09.2024 | 3864 | 3886,0 | 3894,0 | 3849,0 | 3852,0 | -0,67 % | 6 | 14 | 370 952 | 96 | 16 001 208 | 4 154 |
SNGP-6.24 | 21.06.2024 | 69450 | 68907 | 69684 | 68907 | 69566 | +0,71 % | 1 | 460 | 75 006 499 | 1 080 | 3 474 637 760 | 49 984 |
SNGP-9.24 | 20.09.2024 | 60972 | 60900 | 61162 | 60664 | 61000 | +0,31 % | 1 | 13 | 792 633 | 13 | 75 152 000 | 1 232 |
SNGR-6.24 | 21.06.2024 | 37454 | 37158 | 37680 | 36990 | 37511 | +0,87 % | 8 | 1 128 | 104 572 515 | 2 792 | 746 751 520 | 19 924 |
SNGR-9.24 | 20.09.2024 | 38276 | 38150 | 38396 | 38149 | 38396 | +1,21 % | 1 | 21 | 1 492 766 | 39 | 28 316 322 | 738 |
SOFL-6.24 | 21.06.2024 | 1892 | 1871,0 | 1899,0 | 1849,0 | 1889,0 | +1,07 % | 74 | 81 | 1 411 313 | 746 | 16 177 396 | 8 564 |
SOFL-9.24 | 20.09.2024 | 1961 | 1934,0 | 2014,0 | 1761,0 | 1965,0 | -0,51 % | 1 | 10 | 119 643 | 61 | 1 811 730 | 922 |
SPBE-6.24 | 21.06.2024 | 999 | 966,00 | 1000,0 | 966,00 | 1000,0 | - | 119 | 4 | 124 932 | 125 | 876 000 | 876 |
SPBE-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SPYF-12.24 | 20.12.2024 | 529,87 | 527,01 | 531,89 | 527,00 | 529,10 | +0,25 % | 3 | 115 | 10 998 575,21 | 225 | 462 728 848,8 | 9 480 |
SPYF-3.25 | 21.03.2025 | 530,73 | 530,59 | 531,00 | 530,00 | 530,37 | +1,26 % | 1 | 18 | 1 077 144,15 | 22 | 44 622 536,64 | 912 |
SPYF-6.24 | 21.06.2024 | 524,06 | 519,99 | 526,00 | 519,29 | 523,12 | +0,62 % | 1 | 10 585 | 1 801 131 110,08 | 37 255 | 34 816 077 034,14 | 721 202 |
SPYF-9.24 | 20.09.2024 | 529,33 | 524,98 | 531,20 | 524,39 | 528,33 | +0,62 % | 1 | 886 | 97 549 928,41 | 1 998 | 2 022 620 038,92 | 41 484 |
STOX-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 661 540,5 | 326 |
STOX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 684 695,78 | 134 |
STOX-6.24 | 21.06.2024 | 5187,6 | 5130,3 | 5210,0 | 5121,1 | 5200,1 | +1,39 % | 1 | 48 | 3 558 294,42 | 690 | 46 545 457,68 | 9 004 |
STOX-9.24 | 20.09.2024 | 5085,8 | 4938,0 | 5159,7 | 4938,0 | 5159,7 | - | 1 | 3 | 15 167,39 | 3 | 2 379 976,64 | 464 |
SUGAR-10.24 | 15.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-5.24 | 15.05.2024 | 60758 | 60710 | 61200 | 60390 | 60730 | -0,1 % | 1 | 4 | 24 303 | 4 | 4 615 480 | 760 |
SUGAR-6.24 | 14.06.2024 | - | - | - | - | - | - | - | - | - | - | 73 836 | 12 |
SUGAR-7.24 | 15.07.2024 | 61650 | 61650 | 61650 | 61650 | 61650 | - | 4 | 1 | 24 660 | 4 | 628 932 | 102 |
SUGAR-8.24 | 15.08.2024 | 62977 | 62810 | 63010 | 62810 | 63010 | - | 3 | 4 | 37 786 | 6 | 226 620 | 36 |
SUGAR-9.24 | 13.09.2024 | 63655 | 63660 | 63670 | 63630 | 63670 | - | 1 | 3 | 25 462 | 4 | 700 370 | 110 |
SUGR-10.24 | 01.10.2024 | - | - | - | - | - | - | - | - | - | - | 828 649,6 | 20 |
SUGR-7.24 | 01.07.2024 | 40,61 | 40,610 | 40,610 | 40,610 | 40,610 | +0,27 % | 1 | 1 | 41 259,76 | 1 | 6 414 333,12 | 156 |
SVCB-6.24 | 21.06.2024 | 1996 | 1965,0 | 2011,0 | 1965,0 | 1997,0 | +1,94 % | 10 | 40 | 896 243 | 449 | 10 791 788 | 5 404 |
SVCB-9.24 | 20.09.2024 | 2061 | 2025,0 | 2166,0 | 2022,0 | 2166,0 | +6,7 % | 4 | 111 | 1 271 595 | 617 | 11 272 338 | 5 422 |
Si-12.24 | 19.12.2024 | 97947 | 97960 | 98309 | 97727 | 98135 | +0,24 % | 10 | 169 | 43 978 138 | 449 | 5 338 740 270 | 54 402 |
Si-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 10 894 110 | 102 |
Si-3.25 | 20.03.2025 | 99086 | 98810 | 99304 | 98800 | 99200 | +0,28 % | 1 | 52 | 7 629 596 | 77 | 3 500 172 800 | 35 284 |
Si-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 1 964 052 | 18 |
Si-6.24 | 20.06.2024 | 93397 | 93110 | 93719 | 93000 | 93445 | +0,33 % | 1 | 85 096 | 29 922 602 006 | 320 381 | 653 130 238 464 | 6 989 312 |
Si-6.25 | 19.06.2025 | 102452 | 101900 | 103349 | 101878 | 101977 | +0,32 % | 1 | 16 | 1 741 692 | 17 | 76 278 796 | 748 |
Si-9.24 | 19.09.2024 | 95794 | 95597 | 96100 | 95444 | 95840 | +0,28 % | 1 | 1 463 | 248 682 183 | 2 596 | 47 351 477 120 | 494 068 |
Si-9.25 | 18.09.2025 | 104249 | 104100 | 104397 | 104100 | 104397 | +0,43 % | 1 | 2 | 208 497 | 2 | 83 989 230 | 806 |
TATN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 149 124 | 2 |
TATN-6.24 | 21.06.2024 | 73883 | 73794 | 74159 | 73583 | 74061 | +0,44 % | 1 | 509 | 73 217 668 | 991 | 634 266 968 | 8 564 |
TATN-9.24 | 20.09.2024 | 73864 | 73867 | 74404 | 73770 | 74220 | +0,45 % | 1 | 104 | 13 369 364 | 181 | 87 282 720 | 1 176 |
TCSI-6.24 | 21.06.2024 | 31491 | 31472 | 31749 | 31310 | 31470 | -0,1 % | 1 | 3 566 | 196 725 509 | 6 247 | 2 437 958 800 | 77 642 |
TCSI-9.24 | 20.09.2024 | 33063 | 33085 | 33200 | 32915 | 32970 | -0,51 % | 1 | 148 | 6 645 761 | 201 | 187 731 180 | 5 694 |
TRNF-6.24 | 21.06.2024 | 1672 | 1671,0 | 1682,0 | 1665,0 | 1671,0 | -0,06 % | 1 | 643 | 22 686 699 | 13 569 | 562 451 916 | 336 596 |
TRNF-9.24 | 20.09.2024 | 1593 | 1581,0 | 1620,0 | 1580,0 | 1590,0 | +0,13 % | 1 | 129 | 1 758 674 | 1 104 | 57 837 840 | 36 376 |
TRY-12.24 | 19.12.2024 | 2,68 | 2,7740 | 2,7750 | 2,6360 | 2,6370 | -4,97 % | 1 | 29 | 107 247 | 40 | 5 432 130 | 2 046 |
TRY-3.25 | 20.03.2025 | 2,61 | 2,6510 | 2,6510 | 2,5900 | 2,5900 | - | 1 | 4 | 10 435 | 4 | 829 760 | 320 |
TRY-6.24 | 20.06.2024 | 2,84 | 2,8040 | 2,8500 | 2,8040 | 2,8500 | +0,74 % | 1 | 39 | 3 889 000 | 1 367 | 44 294 700 | 15 542 |
TRY-9.24 | 19.09.2024 | 2,75 | 2,7570 | 2,7690 | 2,7130 | 2,7690 | +0,62 % | 1 | 12 | 46 675 | 17 | 25 744 380 | 9 294 |
UCAD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 549 496,26 | 6 |
UCAD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.24 | 20.06.2024 | 0,9 | 0,90350 | 0,90350 | 0,90350 | 0,90350 | -0,32 % | 1 | 1 | 91 328,58 | 1 | 57 902 319,72 | 634 |
UCHF-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 455 273,12 | 16 |
UCNY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 441 102,4 | 16 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.24 | 20.06.2024 | 7,26 | 7,2700 | 7,2710 | 7,2550 | 7,2680 | - | 1 | 598 | 719 814 435,85 | 7 824 | 17 016 271 956,96 | 184 792 |
UCNY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 268 769,04 | 14 |
UJPY-6.24 | 20.06.2024 | 154,25 | 153,89 | 154,50 | 153,80 | 154,49 | +0,32 % | 1 | 30 | 10 791 449,43 | 118 | 625 780 974,18 | 6 834 |
UJPY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 7 275 226,4 | 80 |
UKZT-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 2 237 760 | 24 |
USDRUBF | 01.01.2100 | 92,27 | 91,960 | 92,490 | 91,910 | 92,310 | +0,38 % | 10 | 5 942 | 3 609 094 100 | 39 113 | 41 915 079 000 | 454 364 |
UTRY-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UTRY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | 6699 | 6699,0 | 6699,0 | 6699,0 | 6699,0 | - | 5 | 1 | 33 495 | 5 | 1 996 302 | 298 |
VKCO-3.25 | 21.03.2025 | 6829 | 6508,0 | 7266,0 | 6119,0 | 7263,0 | +0,78 % | 6 | 20 | 286 835 | 42 | 213 570 | 30 |
VKCO-6.24 | 21.06.2024 | 5880 | 5923,0 | 5972,0 | 5816,0 | 5877,0 | -0,61 % | 1 | 1 045 | 23 644 675 | 4 021 | 458 975 410 | 78 230 |
VKCO-9.24 | 20.09.2024 | 6129 | 6192,0 | 6198,0 | 6077,0 | 6124,0 | -0,97 % | 1 | 660 | 4 498 969 | 734 | 39 430 836 | 6 444 |
VTBR-6.24 | 21.06.2024 | 2358 | 2356,0 | 2366,0 | 2352,0 | 2364,0 | +0,3 % | 3 | 3 894 | 150 201 008 | 63 692 | 3 449 199 066 | 1 460 906 |
VTBR-9.24 | 20.09.2024 | 2461 | 2458,0 | 2468,0 | 2453,0 | 2468,0 | +0,12 % | 2 | 199 | 5 787 419 | 2 352 | 209 488 680 | 85 158 |
WHEAT-1.25 | 31.01.2025 | 18354 | 16810 | 18770 | 16810 | 18460 | +3,48 % | 1 | 22 | 550 610 | 30 | 590 720 | 32 |
WHEAT-10.24 | 31.10.2024 | 17581 | 17460 | 17720 | 17460 | 17570 | - | 1 | 12 | 351 610 | 20 | 1 878 320 | 106 |
WHEAT-11.24 | 29.11.2024 | 17533 | 17350 | 17910 | 17350 | 17820 | - | 1 | 6 | 122 730 | 7 | 641 520 | 36 |
WHEAT-12.24 | 30.12.2024 | 17704 | 17410 | 18260 | 16740 | 17790 | +2,95 % | 4 | 33 | 1 133 040 | 64 | 3 522 420 | 198 |
WHEAT-2.25 | 28.02.2025 | 18531 | 18140 | 18600 | 18140 | 18300 | - | 1 | 3 | 203 840 | 11 | 402 600 | 22 |
WHEAT-3.25 | 31.03.2025 | - | - | - | - | - | - | - | - | - | - | 482 820 | 26 |
WHEAT-4.25 | 30.04.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-5.24 | 31.05.2024 | 15550 | 15380 | 15820 | 15330 | 15660 | +1,89 % | 1 | 159 | 7 510 720 | 483 | 67 101 800 | 4 274 |
WHEAT-6.24 | 28.06.2024 | 16282 | 15860 | 16630 | 15830 | 16510 | +4,49 % | 1 | 78 | 3 158 680 | 194 | 69 813 520 | 4 226 |
WHEAT-7.24 | 31.07.2024 | 16895 | 16640 | 17310 | 16630 | 17150 | +3,5 % | 2 | 51 | 1 098 160 | 65 | 6 791 400 | 396 |
WHEAT-8.24 | 30.08.2024 | 17057 | 16710 | 17350 | 16710 | 17350 | +4,08 % | 1 | 18 | 392 300 | 23 | 1 492 100 | 86 |
WHEAT-9.24 | 30.09.2024 | 17381 | 17100 | 17710 | 16930 | 17670 | +3,33 % | 1 | 31 | 938 570 | 54 | 6 043 140 | 342 |
WUSH-12.24 | 20.12.2024 | 3381 | 3381,0 | 3381,0 | 3381,0 | 3381,0 | -1,14 % | 9 | 3 | 43 953 | 13 | 1 311 828 | 388 |
WUSH-3.25 | 21.03.2025 | 3239 | 3333,0 | 3333,0 | 3219,0 | 3246,0 | -6,78 % | 2 | 13 | 362 758 | 112 | 396 012 | 122 |
WUSH-6.24 | 21.06.2024 | 3115 | 3118,0 | 3133,0 | 3095,0 | 3118,0 | - | 8 | 137 | 4 457 695 | 1 431 | 49 693 212 | 15 958 |
WUSH-9.24 | 20.09.2024 | 3201 | 3205,0 | 3223,0 | 3194,0 | 3223,0 | - | 8 | 10 | 144 060 | 45 | 3 219 552 | 1 008 |
YNDF-6.24 | 21.06.2024 | 44083 | 44004 | 44300 | 43713 | 44239 | +0,49 % | 1 | 1 398 | 168 793 408 | 3 829 | 1 902 530 004 | 42 996 |
Zn-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Zn-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Уважаемые посетители сайта, чтобы отправить свое предложение или задать вопрос, используйте форму обратной связи.
Мы ценим Ваше мнение и обязательно рассмотрим Ваши вопросы и в случаях, когда это возможно, подтвердим получение Письма и предоставим письменный ответ.
В случае наличия обоснованных и существенных претензий, Биржа совместно с Экспертными Советами примет меры по разработке и реализации соответствующих изменений.