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 | - | - | - | - | - | - | - | - | - | - | 1 515 752 | 56 |
AED-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 612 194 | 22 |
AED-6.24 | 20.06.2024 | 25,05 | 25,054 | 25,054 | 25,054 | 25,054 | -0,6 % | 1 | 1 | 25 050 | 1 | 655 356 | 26 |
AED-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 261 210 | 10 |
AFKS-6.24 | 21.06.2024 | 28736 | 28140 | 29150 | 28140 | 28985 | +2,93 % | 1 | 980 | 77 530 347 | 2 698 | 311 302 748 | 11 054 |
AFKS-9.24 | 20.09.2024 | 29890 | 28931 | 30294 | 28931 | 30000 | +3,86 % | 1 | 176 | 7 442 592 | 249 | 67 929 100 | 2 350 |
AFLT-12.24 | 20.12.2024 | 6044 | 6040,0 | 6199,0 | 5680,0 | 6199,0 | +3,32 % | 4 | 84 | 1 505 046 | 249 | 23 676 000 | 3 946 |
AFLT-6.24 | 21.06.2024 | 5661 | 5504,0 | 5764,0 | 5499,0 | 5746,0 | +4,4 % | 2 | 2 784 | 123 346 973 | 21 791 | 293 688 310 | 53 330 |
AFLT-9.24 | 20.09.2024 | 5851 | 5688,0 | 5930,0 | 5679,0 | 5927,0 | +3,98 % | 5 | 361 | 6 031 515 | 1 031 | 22 512 600 | 3 960 |
ALMN-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALMN-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALRS-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 560 604 | 66 |
ALRS-6.24 | 21.06.2024 | 7914 | 7905,0 | 7955,0 | 7862,0 | 7912,0 | +0,15 % | 1 | 480 | 20 124 997 | 2 543 | 1 571 380 780 | 198 532 |
ALRS-9.24 | 20.09.2024 | 8121 | 8169,0 | 8210,0 | 8016,0 | 8174,0 | +0,16 % | 1 | 34 | 519 756 | 64 | 33 753 896 | 4 136 |
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 | - | - | - | - | - | - | - | - | - | - | 393 248 | 16 |
ASTR-6.24 | 21.06.2024 | 655 | 655,00 | 661,00 | 646,00 | 653,00 | -0,3 % | 249 | 183 | 3 877 765 | 5 916 | 60 489 250 | 92 350 |
ASTR-9.24 | 20.09.2024 | 686 | 688,00 | 696,00 | 679,00 | 684,00 | -0,58 % | 10 | 32 | 183 910 | 268 | 6 812 576 | 9 902 |
AUDU-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 725 751,41 | 12 |
AUDU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 242 318,57 | 4 |
BANE-12.24 | 20.12.2024 | 3192 | 3168,0 | 3299,0 | 3143,0 | 3299,0 | +1,73 % | 1 | 8 | 102 139 | 32 | 1 290 316 | 398 |
BANE-3.25 | 21.03.2025 | 3368 | 3369,0 | 3369,0 | 3368,0 | 3368,0 | - | 1 | 3 | 13 473 | 4 | 235 130 | 70 |
BANE-6.24 | 21.06.2024 | 3369 | 3371,0 | 3400,0 | 3337,0 | 3358,0 | -0,62 % | 13 | 422 | 14 440 791 | 4 287 | 204 734 144 | 60 644 |
BANE-9.24 | 20.09.2024 | 3122 | 3119,0 | 3144,0 | 3100,0 | 3144,0 | +0,13 % | 7 | 15 | 90 527 | 29 | 6 970 800 | 2 220 |
BELU-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 452 448 | 72 |
BELU-3.25 | 21.03.2025 | 6619 | 6540,0 | 6673,0 | 6540,0 | 6673,0 | - | 1 | 3 | 33 097 | 5 | 277 494 | 42 |
BELU-6.24 | 21.06.2024 | 5944 | 5934,0 | 5973,0 | 5916,0 | 5973,0 | +0,42 % | 10 | 90 | 2 817 409 | 474 | 50 371 090 | 8 470 |
BELU-9.24 | 20.09.2024 | 6203 | 6193,0 | 6230,0 | 6168,0 | 6204,0 | +0,03 % | 2 | 37 | 303 923 | 49 | 2 814 346 | 454 |
BR-1.25 | 03.01.2025 | - | - | - | - | - | - | - | - | - | - | 6 087 889,04 | 80 |
BR-10.24 | 01.10.2024 | 82,37 | 82,140 | 82,970 | 82,000 | 82,200 | -0,75 % | 1 | 20 | 1 728 499,57 | 23 | 103 606 678,74 | 1 378 |
BR-11.24 | 01.11.2024 | 82,26 | 82,940 | 82,940 | 81,650 | 82,280 | +0,16 % | 1 | 7 | 525 373,29 | 7 | 71 351 504,74 | 952 |
BR-12.24 | 02.12.2024 | 82,67 | 81,980 | 82,990 | 81,980 | 82,990 | +0,9 % | 1 | 13 | 1 131 352,18 | 15 | 44 759 523,65 | 598 |
BR-2.25 | 03.02.2025 | 84,4 | 84,570 | 84,570 | 84,310 | 84,310 | -0,2 % | 1 | 3 | 230 996,38 | 3 | 8 478 230,32 | 110 |
BR-3.25 | 03.03.2025 | - | - | - | - | - | - | - | - | - | - | 7 691 059,92 | 100 |
BR-4.25 | 01.04.2025 | - | - | - | - | - | - | - | - | - | - | 7 444 727,04 | 96 |
BR-5.25 | 02.05.2025 | - | - | - | - | - | - | - | - | - | - | 2 030 275,6 | 26 |
BR-6.24 | 03.06.2024 | 82,65 | 82,820 | 83,300 | 82,110 | 82,330 | -0,62 % | 1 | 31 981 | 10 965 651 765,27 | 145 430 | 22 680 845 382,02 | 300 060 |
BR-7.24 | 01.07.2024 | 82,47 | 82,520 | 83,000 | 81,880 | 82,100 | -0,53 % | 1 | 4 066 | 874 380 052,38 | 11 621 | 2 472 110 074,51 | 32 832 |
BR-8.24 | 01.08.2024 | 82,53 | 82,390 | 83,100 | 82,060 | 82,270 | -0,4 % | 1 | 228 | 23 417 835,95 | 311 | 222 461 581,71 | 2 952 |
BR-9.24 | 02.09.2024 | 82,52 | 82,420 | 83,290 | 82,210 | 82,300 | -0,33 % | 1 | 80 | 6 700 874,73 | 89 | 132 713 207,62 | 1 760 |
BSPB-12.24 | 20.12.2024 | 3461 | 3362,0 | 3539,0 | 3361,0 | 3539,0 | +4,36 % | 1 | 20 | 117 675 | 34 | 1 776 884 | 524 |
BSPB-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 844 338 | 242 |
BSPB-6.24 | 21.06.2024 | 3416 | 3380,0 | 3436,0 | 3377,0 | 3423,0 | +1,33 % | 3 | 403 | 10 443 725 | 3 057 | 103 299 984 | 30 526 |
BSPB-9.24 | 20.09.2024 | 3431 | 3380,0 | 3461,0 | 3380,0 | 3433,0 | +2,2 % | 1 | 68 | 514 677 | 150 | 8 391 300 | 2 490 |
BYN-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.24 | 20.12.2024 | 8039 | 8039,0 | 8039,0 | 8039,0 | 8039,0 | -2,9 % | 1 | 1 | 8 039 | 1 | 231 812 | 28 |
CBOM-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 68 256 | 8 |
CBOM-6.24 | 21.06.2024 | 7683 | 7579,0 | 7735,0 | 7575,0 | 7690,0 | +1,5 % | 2 | 31 | 3 503 591 | 456 | 6 712 336 | 886 |
CBOM-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 264 520 | 34 |
CHMF-6.24 | 21.06.2024 | 179606 | 179652 | 180695 | 178518 | 179122 | -0,21 % | 1 | 206 | 64 478 654 | 359 | 776 326 656 | 4 326 |
CHMF-9.24 | 20.09.2024 | 181825 | 181900 | 181900 | 181006 | 181006 | -0,47 % | 1 | 9 | 2 909 206 | 16 | 77 835 224 | 428 |
CNI-6.24 | 20.06.2024 | 9682 | 10429 | 10429 | 9648,0 | 9672,0 | -0,09 % | 49 | 7 | 2 468 908 | 255 | 5 083 264 | 526 |
CNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CNY-12.24 | 19.12.2024 | 13,45 | 13,416 | 13,525 | 13,400 | 13,415 | -0,02 % | 4 | 143 | 7 368 220 | 548 | 266 407 952 | 19 856 |
CNY-3.25 | 20.03.2025 | 13,66 | 13,703 | 13,703 | 13,642 | 13,642 | -0,31 % | 2 | 11 | 204 970 | 15 | 32 214 490 | 2 354 |
CNY-6.24 | 20.06.2024 | 12,75 | 12,764 | 12,779 | 12,721 | 12,736 | -0,19 % | 2 | 38 956 | 16 552 824 630 | 1 298 377 | 395 701 946 184 | 31 001 406 |
CNY-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 13 405 608 | 954 |
CNY-9.24 | 19.09.2024 | 13,06 | 13,077 | 13,091 | 13,036 | 13,050 | -0,22 % | 32 | 846 | 439 016 870 | 33 590 | 5 696 820 030 | 435 570 |
CNY-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 2 641 320 | 184 |
CNYRUBF | 01.01.2100 | 12,62 | 12,610 | 12,643 | 12,595 | 12,607 | -0,1 % | 13 | 3 452 | 1 930 344 720 | 153 025 | 47 900 465 778 | 3 797 706 |
Co-6.24 | 18.06.2024 | 10076 | 10210 | 10210 | 10041 | 10041 | -1,66 % | 1 | 5 | 459 629,78 | 5 | 9 501 332,88 | 102 |
Co-7.24 | 16.07.2024 | - | - | - | - | - | - | - | - | - | - | 1 288 266,22 | 14 |
Co-8.24 | 20.08.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
DAX-12.24 | 20.12.2024 | 14707 | 14808 | 14808 | 14327 | 14327 | -3,88 % | 1 | 5 | 87 140,63 | 6 | 1 473 197,25 | 100 |
DAX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 181 298,66 | 12 |
DAX-6.24 | 21.06.2024 | 15587 | 15488 | 15669 | 15488 | 15634 | +0,94 % | 2 | 122 | 12 098 901,55 | 786 | 565 610 021,54 | 36 978 |
DAX-9.24 | 20.09.2024 | 15234 | 15197 | 15253 | 15197 | 15253 | +0,38 % | 1 | 3 | 45 132,1 | 3 | 8 493 682,33 | 566 |
DJ30-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.24 | 21.06.2024 | 398,3 | 395,30 | 398,40 | 395,00 | 398,10 | +0,61 % | 2 | 15 | 12 500 052,51 | 344 | 38 969 861,62 | 1 080 |
DJ30-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ED-12.24 | 19.12.2024 | 1,07 | 1,0714 | 1,0715 | 1,0714 | 1,0715 | - | 1 | 2 | 195 241,62 | 2 | 1 552 590,53 | 16 |
ED-6.24 | 20.06.2024 | 1,08 | 1,0797 | 1,0835 | 1,0788 | 1,0829 | +0,32 % | 5 | 4 459 | 4 034 196 312,79 | 40 918 | 118 843 746 829,25 | 1 206 800 |
ED-9.24 | 19.09.2024 | 1,07 | 1,0714 | 1,0773 | 1,0712 | 1,0768 | +0,5 % | 1 | 1 271 | 473 928 038,93 | 4 837 | 6 792 053 951,35 | 69 472 |
EURRUBF | 01.01.2100 | 98,95 | 99,050 | 99,150 | 98,720 | 99,070 | -0,02 % | 1 | 745 | 316 653 600 | 3 200 | 4 564 886 880 | 46 096 |
Eu-12.24 | 19.12.2024 | 104731 | 104750 | 104750 | 104369 | 104369 | +0,23 % | 1 | 5 | 3 979 787 | 38 | 76 942 176 | 736 |
Eu-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 5 988 024 | 56 |
Eu-6.24 | 20.06.2024 | 99771 | 100093 | 100093 | 99470 | 99834 | -0,18 % | 5 | 12 113 | 4 554 905 453 | 45 651 | 163 486 077 840 | 1 634 730 |
Eu-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 1 747 504 | 16 |
Eu-9.24 | 19.09.2024 | 101674 | 101796 | 101844 | 101402 | 101674 | -0,1 % | 1 | 2 707 | 1 231 432 292 | 12 110 | 21 755 718 408 | 213 702 |
Eu-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.24 | 21.06.2024 | 12735 | 12717 | 12876 | 12623 | 12704 | -0,09 % | 1 | 735 | 29 825 978 | 2 342 | 150 287 704 | 11 816 |
FEES-9.24 | 20.09.2024 | 13268 | 13324 | 13324 | 13199 | 13199 | +0,74 % | 1 | 9 | 145 948 | 11 | 9 139 980 | 694 |
FLOT-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 817 600 | 128 |
FLOT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-6.24 | 21.06.2024 | 13837 | 13825 | 13964 | 13717 | 13874 | +0,44 % | 1 | 388 | 18 776 451 | 1 357 | 251 065 088 | 18 176 |
FLOT-9.24 | 20.09.2024 | 13291 | 13350 | 13398 | 13250 | 13398 | +0,38 % | 1 | 13 | 279 117 | 21 | 22 147 812 | 1 662 |
FNI-6.24 | 20.06.2024 | 11090 | 11400 | 11400 | 11032 | 11056 | +0,31 % | 1 | 4 | 1 142 288 | 103 | 4 951 208 | 452 |
FNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 22 318 | 2 |
GAZR-12.24 | 20.12.2024 | 16778 | 16766 | 16831 | 16685 | 16685 | -1,08 % | 1 | 8 | 167 776 | 10 | 49 217 906 | 2 918 |
GAZR-12.25 | 19.12.2025 | 19448 | 19250 | 19839 | 19250 | 19350 | +0,11 % | 1 | 4 | 77 792 | 4 | 5 721 088 | 296 |
GAZR-3.25 | 21.03.2025 | 17667 | 17667 | 17667 | 17667 | 17667 | -0,18 % | 1 | 2 | 35 334 | 2 | 16 045 268 | 908 |
GAZR-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 2 283 576 | 116 |
GAZR-6.24 | 21.06.2024 | 15841 | 15911 | 15947 | 15764 | 15791 | -0,69 % | 20 | 8 022 | 565 880 192 | 35 722 | 7 811 650 900 | 490 984 |
GAZR-6.25 | 20.06.2025 | 18300 | 18300 | 18300 | 18300 | 18300 | - | 1 | 2 | 36 600 | 2 | 3 952 800 | 216 |
GAZR-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 3 560 214 | 174 |
GAZR-9.24 | 20.09.2024 | 16004 | 16015 | 16068 | 15912 | 15912 | -0,74 % | 1 | 217 | 8 450 483 | 528 | 507 955 938 | 31 674 |
GAZR-9.25 | 19.09.2025 | 19013 | 19013 | 19013 | 19013 | 19013 | -2,52 % | 1 | 2 | 38 026 | 2 | 6 291 800 | 326 |
GBPU-6.24 | 20.06.2024 | 1,26 | 1,2594 | 1,2652 | 1,2594 | 1,2652 | +0,65 % | 1 | 6 | 1 265 421,13 | 11 | 5 050 809,37 | 44 |
GBPU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
GL-12.24 | 19.12.2024 | 7585,5 | 7626,9 | 7626,9 | 7545,2 | 7611,6 | -0,2 % | 1 | 41 | 834 402 | 110 | 44 632 618,8 | 5 852 |
GL-3.25 | 20.03.2025 | 7919,7 | 7888,7 | 8233,3 | 7772,0 | 7787,7 | +0,88 % | 1 | 53 | 1 370 107,8 | 173 | 7 916 220 | 1 020 |
GL-6.24 | 20.06.2024 | 6973,5 | 6950,9 | 7001,5 | 6944,3 | 6969,1 | +0,15 % | 1 | 1 093 | 55 836 991,8 | 8 007 | 1 701 427 945,8 | 244 574 |
GL-9.24 | 19.09.2024 | 7258,4 | 7242,9 | 7286,1 | 7226,0 | 7241,5 | -0,12 % | 1 | 201 | 7 316 452,8 | 1 008 | 164 647 876 | 22 732 |
GLDRUBF | 01.01.2100 | 6857,1 | 6826,9 | 6886,2 | 6824,7 | 6857,5 | +0,42 % | 1 | 2 280 | 138 539 986,5 | 20 204 | 4 121 916 658 | 604 298 |
GMKN-12.24 | 20.12.2024 | 1664 | 1677,0 | 1683,0 | 1651,0 | 1654,0 | -0,54 % | 2 | 18 | 88 176 | 53 | 3 454 464 | 2 076 |
GMKN-9.24 | 20.09.2024 | 1587 | 1589,0 | 1620,0 | 1575,0 | 1588,0 | +0,06 % | 100 | 692 | 28 366 082 | 17 869 | 508 465 278 | 320 394 |
GOLD-12.24 | 20.12.2024 | 2416,5 | 2405,6 | 2421,6 | 2404,5 | 2420,4 | +0,43 % | 1 | 85 | 19 401 232,37 | 88 | 432 776 124,17 | 1 970 |
GOLD-3.25 | 21.03.2025 | 2435 | 2429,4 | 2440,0 | 2427,6 | 2437,8 | +0,31 % | 1 | 32 | 7 997 598,38 | 36 | 167 591 096,91 | 756 |
GOLD-6.24 | 21.06.2024 | 2368,9 | 2357,3 | 2382,0 | 2351,5 | 2371,7 | +0,6 % | 2 | 36 651 | 42 478 585 391,61 | 196 572 | 111 180 558 489,29 | 517 002 |
GOLD-9.24 | 20.09.2024 | 2389,8 | 2381,3 | 2402,0 | 2376,6 | 2392,1 | +0,45 % | 10 | 2 811 | 2 907 445 150,25 | 13 359 | 13 868 340 610,79 | 63 842 |
HANG-12.24 | 20.12.2024 | 20745 | 20762 | 20826 | 20650 | 20650 | +0,69 % | 1 | 11 | 38 887,28 | 16 | 8 070 795,3 | 3 352 |
HANG-3.25 | 21.03.2025 | 22450 | 22450 | 22450 | 22449 | 22449 | +1,95 % | 1 | 2 | 5 260,37 | 2 | 536 545,94 | 214 |
HANG-6.24 | 21.06.2024 | 19502 | 19523 | 19558 | 19460 | 19533 | -0,13 % | 5 | 412 | 13 563 374,9 | 5 934 | 1 069 789 369,2 | 467 442 |
HANG-9.24 | 20.09.2024 | 20168 | 20183 | 20223 | 20131 | 20192 | -0,04 % | 1 | 86 | 4 277 981,06 | 1 808 | 45 690 197,39 | 19 306 |
HKD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 126 940 | 10 |
HKD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 870 870 | 66 |
HKD-6.24 | 20.06.2024 | 11,39 | 11,409 | 11,444 | 11,350 | 11,400 | -0,07 % | 1 | 286 | 7 425 820 | 652 | 102 466 656 | 8 982 |
HKD-9.24 | 19.09.2024 | 11,89 | 11,890 | 11,890 | 11,890 | 11,890 | -0,75 % | 1 | 1 | 11 890 | 1 | 5 298 696 | 444 |
HOME-12.24 | 18.12.2024 | 31650 | 31610 | 31710 | 31570 | 31570 | -3,43 % | 1 | 7 | 221 580 | 7 | 1 671 280 | 52 |
HOME-6.24 | 19.06.2024 | 29960 | 30320 | 30320 | 29920 | 29920 | -1,42 % | 1 | 10 | 4 882 670 | 163 | 47 254 140 | 1 558 |
HOME-9.24 | 18.09.2024 | 32240 | 31680 | 32460 | 30940 | 30940 | -1,46 % | 1 | 19 | 1 837 590 | 57 | 7 550 400 | 242 |
HYDR-6.24 | 21.06.2024 | 7468 | 7466,0 | 7495,0 | 7447,0 | 7454,0 | -0,07 % | 3 | 181 | 4 458 674 | 597 | 158 603 676 | 21 252 |
HYDR-9.24 | 20.09.2024 | 7416 | 7432,0 | 7443,0 | 7382,0 | 7400,0 | -0,24 % | 3 | 24 | 259 571 | 35 | 12 373 224 | 1 668 |
IMOEXF | 01.01.2100 | 3473,5 | 3470,0 | 3479,5 | 3462,5 | 3474,0 | +0,13 % | 1 | 2 701 | 242 166 460 | 6 972 | 2 865 347 100 | 82 694 |
INR-12.24 | 19.12.2024 | 1,27 | 1,2687 | 1,2687 | 1,2687 | 1,2687 | - | 1 | 1 | 12 700 | 1 | 22 760 | 2 |
INR-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 4 527 220 | 410 |
INR-9.24 | 19.09.2024 | 1,15 | 1,1499 | 1,1499 | 1,1478 | 1,1478 | - | 1 | 3 | 34 500 | 3 | 320 432 | 28 |
IRAO-6.24 | 21.06.2024 | 41999 | 42350 | 42536 | 41639 | 41713 | -1,58 % | 1 | 135 | 9 281 700 | 221 | 159 416 692 | 3 764 |
IRAO-9.24 | 20.09.2024 | 43500 | 43500 | 43500 | 43500 | 43500 | -0,72 % | 1 | 2 | 87 000 | 2 | 3 242 458 | 74 |
ISKJ-6.24 | 21.06.2024 | 1101 | 1100,0 | 1103,0 | 1098,0 | 1101,0 | - | 1 | 16 | 106 836 | 97 | 9 142 704 | 8 304 |
ISKJ-9.24 | 20.09.2024 | 1148 | 1148,0 | 1148,0 | 1148,0 | 1148,0 | - | 1 | 2 | 12 628 | 11 | 160 720 | 140 |
KMAZ-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 214 810 | 590 |
KMAZ-3.25 | 21.03.2025 | 2030 | 2030,0 | 2030,0 | 2030,0 | 2030,0 | +0,3 % | 1 | 1 | 2 030 | 1 | 364 320 | 180 |
KMAZ-6.24 | 21.06.2024 | 1905 | 1899,0 | 1917,0 | 1898,0 | 1898,0 | -0,26 % | 2 | 58 | 748 472 | 393 | 21 201 000 | 11 100 |
KMAZ-9.24 | 20.09.2024 | 1979 | 1980,0 | 1987,0 | 1973,0 | 1982,0 | +0,2 % | 2 | 11 | 39 587 | 20 | 2 434 836 | 1 226 |
KZT-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 2 943 092 | 142 |
KZT-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 891 352 | 44 |
LKOH-12.24 | 20.12.2024 | 83499 | 83499 | 83500 | 83499 | 83500 | - | 1 | 3 | 250 498 | 3 | 18 035 784 | 216 |
LKOH-3.25 | 21.03.2025 | 85787 | 85786 | 85787 | 85786 | 85787 | - | 1 | 2 | 171 573 | 2 | 998 268 | 12 |
LKOH-6.24 | 21.06.2024 | 78022 | 78244 | 78379 | 77800 | 77937 | -0,53 % | 1 | 1 116 | 223 766 081 | 2 868 | 2 962 576 384 | 37 888 |
LKOH-9.24 | 20.09.2024 | 81107 | 81249 | 81392 | 80871 | 80900 | -0,44 % | 1 | 92 | 10 543 901 | 130 | 144 539 560 | 1 780 |
MAGN-6.24 | 21.06.2024 | 56930 | 56994 | 57312 | 56572 | 57121 | +0,21 % | 4 | 396 | 47 650 515 | 837 | 616 615 916 | 10 822 |
MAGN-9.24 | 20.09.2024 | 58053 | 58143 | 58143 | 57865 | 58021 | -3,14 % | 1 | 12 | 754 692 | 13 | 10 037 364 | 174 |
MGNT-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 839 266 | 218 |
MGNT-6.24 | 21.06.2024 | 8423 | 8400,0 | 8456,0 | 8380,0 | 8422,0 | +0,14 % | 1 | 1 548 | 30 282 192 | 3 595 | 571 915 806 | 68 142 |
MGNT-9.24 | 20.09.2024 | 8069 | 8048,0 | 8086,0 | 8034,0 | 8067,0 | +0,42 % | 1 | 24 | 1 460 480 | 181 | 59 604 860 | 7 420 |
MIX-12.24 | 19.12.2024 | 355000 | 355000 | 355000 | 355000 | 355000 | +0,14 % | 1 | 4 | 1 420 000 | 4 | 51 048 000 | 144 |
MIX-3.25 | 20.03.2025 | 358975 | 358650 | 359675 | 358650 | 359675 | - | 1 | 4 | 1 435 925 | 4 | 2 128 050 | 6 |
MIX-6.24 | 20.06.2024 | 347525 | 347575 | 348200 | 346925 | 347625 | +0,06 % | 1 | 8 040 | 4 372 110 900 | 12 581 | 90 910 526 100 | 261 724 |
MIX-9.24 | 19.09.2024 | 348675 | 348900 | 349400 | 348150 | 348700 | -0,03 % | 1 | 60 | 20 919 875 | 60 | 709 459 200 | 2 034 |
MMI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 638 136 | 72 |
MMI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
MOEX-6.24 | 21.06.2024 | 22291 | 22325 | 22468 | 22067 | 22162 | -0,74 % | 1 | 923 | 46 431 940 | 2 083 | 846 483 810 | 37 930 |
MOEX-9.24 | 20.09.2024 | 23232 | 23213 | 23382 | 23039 | 23071 | -0,63 % | 1 | 277 | 13 126 275 | 565 | 150 510 960 | 6 480 |
MTLR-6.24 | 21.06.2024 | 25593 | 25373 | 26106 | 25279 | 25691 | +1,23 % | 1 | 427 | 36 624 145 | 1 431 | 246 655 500 | 9 730 |
MTLR-9.24 | 20.09.2024 | 26615 | 26451 | 26739 | 26361 | 26719 | +0,68 % | 1 | 25 | 718 604 | 27 | 19 679 544 | 744 |
MTSI-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 872 000 | 60 |
MTSI-6.24 | 21.06.2024 | 31797 | 31778 | 31911 | 31719 | 31725 | -0,34 % | 7 | 417 | 38 887 658 | 1 223 | 587 340 480 | 18 496 |
MTSI-9.24 | 20.09.2024 | 30424 | 30463 | 30490 | 30391 | 30431 | -0,19 % | 1 | 23 | 1 034 423 | 34 | 26 930 856 | 886 |
MVID-12.24 | 20.12.2024 | 1934 | 2024,0 | 2080,0 | 1804,0 | 2079,0 | +1,02 % | 1 | 19 | 174 057 | 90 | 502 152 | 244 |
MVID-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 145 656 | 68 |
MVID-6.24 | 21.06.2024 | 1947 | 1893,0 | 1991,0 | 1892,0 | 1953,0 | +2,79 % | 10 | 605 | 21 073 966 | 10 826 | 48 595 376 | 25 496 |
MVID-9.24 | 20.09.2024 | 1948 | 1940,0 | 1986,0 | 1912,0 | 1969,0 | +1,23 % | 29 | 33 | 309 691 | 159 | 3 061 430 | 1 574 |
MXI-12.24 | 19.12.2024 | 3540,65 | 3541,6 | 3542,4 | 3540,0 | 3542,4 | +0,3 % | 3 | 7 | 849 755,5 | 24 | 27 713 616 | 784 |
MXI-12.25 | 18.12.2025 | 3766,8 | 3750,0 | 3820,0 | 3750,0 | 3820,0 | +1,87 % | 1 | 3 | 301 344,5 | 8 | 3 900 000 | 104 |
MXI-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 484 800 | 12 |
MXI-12.27 | 16.12.2027 | - | - | - | - | - | - | - | - | - | - | 595 000 | 14 |
MXI-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 9 598 822 | 268 |
MXI-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 3 313 838 | 86 |
MXI-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-6.24 | 20.06.2024 | 3475,35 | 3475,1 | 3483,2 | 3469,3 | 3476,7 | +0,05 % | 9 | 4 982 | 487 139 360 | 14 017 | 3 320 544 942 | 95 558 |
MXI-6.25 | 19.06.2025 | 3670 | 3670,0 | 3670,0 | 3670,0 | 3670,0 | - | 1 | 1 | 36 700 | 1 | 5 235 840 | 144 |
MXI-6.26 | 18.06.2026 | 4120,5 | 4141,0 | 4141,0 | 4100,0 | 4100,0 | -1,62 % | 1 | 2 | 82 410 | 2 | 2 927 625 | 74 |
MXI-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-9.24 | 19.09.2024 | 3489,65 | 3491,6 | 3497,0 | 3483,0 | 3489,5 | -0,15 % | 1 | 189 | 9 003 243 | 258 | 152 107 164 | 4 356 |
MXI-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 6 710 340 | 182 |
MXI-9.26 | 17.09.2026 | 4095,45 | 4095,5 | 4095,5 | 4095,5 | 4095,5 | - | 1 | 2 | 81 909 | 2 | 2 199 798 | 54 |
NASD-12.24 | 20.12.2024 | 18822 | 18775 | 18888 | 18762 | 18860 | +0,51 % | 1 | 107 | 3 674 750,42 | 214 | 178 219 825,64 | 10 410 |
NASD-3.25 | 21.03.2025 | 19118 | 19019 | 19200 | 19000 | 19200 | +1 % | 2 | 45 | 2 441 913,59 | 140 | 45 299 056,81 | 2 612 |
NASD-6.24 | 21.06.2024 | 18475 | 18358 | 18600 | 18341 | 18536 | +0,92 % | 1 | 4 515 | 793 635 109,6 | 47 084 | 13 113 634 587,13 | 782 792 |
NASD-9.24 | 20.09.2024 | 18729 | 18636 | 18860 | 18613 | 18825 | +1,1 % | 1 | 750 | 37 932 611,99 | 2 220 | 1 351 517 698,52 | 79 554 |
NG-10.24 | 29.10.2024 | 3,03 | 2,9950 | 3,1500 | 2,9740 | 3,0310 | +1,75 % | 1 | 34 | 1 826 786,39 | 66 | 26 689 510,66 | 982 |
NG-5.24 | 29.05.2024 | 2,37 | 2,3850 | 2,3980 | 2,3370 | 2,3860 | +0,04 % | 1 | 110 292 | 33 764 705 444,7 | 1 564 068 | 20 880 455 967,5 | 956 382 |
NG-6.24 | 26.06.2024 | 2,58 | 2,5910 | 2,6120 | 2,5530 | 2,6010 | +0,12 % | 4 | 11 378 | 1 232 474 470,24 | 52 328 | 2 106 997 943,1 | 88 722 |
NG-7.24 | 29.07.2024 | 2,65 | 2,6330 | 2,6740 | 2,6170 | 2,6630 | +0,26 % | 4 | 980 | 42 384 947,68 | 1 756 | 283 084 577,9 | 11 656 |
NG-8.24 | 28.08.2024 | 2,64 | 2,6170 | 2,6560 | 2,6040 | 2,6550 | +0,45 % | 1 | 383 | 12 159 355,89 | 505 | 138 382 002,32 | 5 728 |
NG-9.24 | 26.09.2024 | 2,72 | 2,6960 | 2,7340 | 2,6860 | 2,7330 | +0,22 % | 1 | 153 | 6 689 032,5 | 270 | 60 556 997,22 | 2 434 |
NIKK-12.24 | 20.12.2024 | 39647 | 39600 | 40285 | 39308 | 39308 | -4,1 % | 5 | 9 | 39 374,79 | 17 | 897 796,69 | 378 |
NIKK-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 369 924,79 | 160 |
NIKK-6.24 | 21.06.2024 | 39630 | 39700 | 39970 | 38960 | 39681 | +0,04 % | 199 | 30 | 1 354 386,15 | 585 | 49 074 282,12 | 21 178 |
NIKK-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 046 648,28 | 452 |
NLMK-12.24 | 20.12.2024 | 24788 | 24948 | 25400 | 23803 | 24001 | +0,21 % | 1 | 7 | 223 095 | 9 | 2 045 736 | 82 |
NLMK-6.24 | 21.06.2024 | 23193 | 23350 | 23429 | 23041 | 23280 | -0,18 % | 1 | 601 | 64 614 717 | 2 786 | 464 133 888 | 19 896 |
NLMK-9.24 | 20.09.2024 | 23426 | 23879 | 23880 | 23137 | 23403 | -1,87 % | 1 | 34 | 1 101 025 | 47 | 15 501 850 | 650 |
NOTK-6.24 | 21.06.2024 | 124581 | 124550 | 125341 | 123820 | 124351 | -0,15 % | 1 | 444 | 75 246 925 | 604 | 958 357 324 | 7 666 |
NOTK-9.24 | 20.09.2024 | 129699 | 129830 | 129830 | 129450 | 129450 | -0,08 % | 1 | 3 | 389 096 | 3 | 29 120 224 | 224 |
Nl-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-7.24 | 16.07.2024 | 19050 | 20655 | 20655 | 17445 | 17445 | - | 1 | 2 | 347 603,06 | 2 | - | - |
Nl-8.24 | 20.08.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 1 454 944 | 152 |
OGI-9.24 | 19.09.2024 | 10114 | 10107 | 10399 | 9629,0 | 9629,0 | +0,6 % | 1 | 10 | 121 363 | 12 | 1 228 752 | 126 |
OZON-6.24 | 21.06.2024 | 45766 | 46041 | 46300 | 45341 | 45473 | -1,21 % | 1 | 646 | 90 617 636 | 1 980 | 754 412 752 | 16 396 |
PHOR-6.24 | 21.06.2024 | 6599 | 6623,0 | 6635,0 | 6566,0 | 6595,0 | -0,6 % | 40 | 149 | 4 467 590 | 677 | 83 654 080 | 12 608 |
PHOR-9.24 | 20.09.2024 | 6843 | 6871,0 | 6871,0 | 6824,0 | 6824,0 | +0,06 % | 1 | 6 | 82 118 | 12 | 3 096 280 | 454 |
PIKK-6.24 | 21.06.2024 | 8455 | 8538,0 | 8538,0 | 8419,0 | 8462,0 | -1,03 % | 1 | 445 | 8 167 446 | 966 | 136 688 576 | 16 064 |
PIKK-9.24 | 20.09.2024 | 8900 | 8879,0 | 9080,0 | 8781,0 | 8781,0 | +0,72 % | 2 | 57 | 1 949 106 | 219 | 9 780 920 | 1 114 |
PLD-12.24 | 20.12.2024 | 1099,79 | 1093,0 | 1112,0 | 1093,0 | 1112,0 | +1,65 % | 1 | 5 | 501 689,38 | 5 | 18 763 764,69 | 188 |
PLD-6.24 | 21.06.2024 | 1016,36 | 1005,5 | 1036,5 | 1001,7 | 1030,9 | +2,17 % | 1 | 2 333 | 400 673 436,19 | 4 321 | 2 804 346 312,77 | 30 494 |
PLD-9.24 | 20.09.2024 | 1052,72 | 1047,9 | 1066,0 | 1043,9 | 1060,4 | +1,22 % | 1 | 285 | 38 225 400,14 | 398 | 240 764 891,09 | 2 516 |
PLT-12.24 | 20.12.2024 | 1094,1 | 1095,1 | 1100,0 | 1074,8 | 1095,1 | +0,93 % | 1 | 8 | 898 412,51 | 9 | 13 336 699,33 | 134 |
PLT-6.24 | 21.06.2024 | 1049,4 | 1038,1 | 1058,0 | 1030,1 | 1053,8 | +1,49 % | 1 | 3 092 | 666 954 383,34 | 6 966 | 1 477 577 911,96 | 15 598 |
PLT-9.24 | 20.09.2024 | 1071,4 | 1056,6 | 1083,4 | 1054,6 | 1079,1 | +1,98 % | 1 | 434 | 62 354 287,53 | 638 | 239 622 808,84 | 2 482 |
PLZL-6.24 | 21.06.2024 | 141815 | 140397 | 143167 | 140092 | 142691 | +1,63 % | 3 | 345 | 72 183 974 | 509 | 669 579 210 | 4 770 |
PLZL-9.24 | 20.09.2024 | 143373 | 142500 | 144443 | 142500 | 144443 | +1,89 % | 1 | 40 | 8 028 888 | 56 | 86 762 016 | 612 |
POLY-6.24 | 21.06.2024 | 3220 | 3189,0 | 3251,0 | 3187,0 | 3216,0 | +1 % | 10 | 657 | 16 314 251 | 5 067 | 66 462 816 | 20 874 |
POLY-9.24 | 20.09.2024 | 3208 | 3215,0 | 3215,0 | 3204,0 | 3204,0 | - | 1 | 3 | 9 624 | 3 | 3 285 360 | 1 014 |
POSI-6.24 | 21.06.2024 | 3091 | 3094,0 | 3118,0 | 3063,0 | 3069,0 | -1 % | 2 | 161 | 3 668 724 | 1 187 | 161 125 600 | 51 976 |
POSI-9.24 | 20.09.2024 | 3277 | 3280,0 | 3281,0 | 3225,0 | 3225,0 | -1,68 % | 2 | 12 | 216 256 | 66 | 8 180 320 | 2 494 |
R2000-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
R2000-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 729 473,77 | 36 |
R2000-6.24 | 21.06.2024 | 209,7 | 208,10 | 212,00 | 207,60 | 211,80 | +1,73 % | 2 | 51 | 3 175 997,19 | 166 | 42 227 166,91 | 2 222 |
R2000-9.24 | 20.09.2024 | 222,7 | 222,70 | 222,70 | 222,70 | 222,70 | - | 1 | 1 | 20 317,9 | 1 | 38 938,84 | 2 |
RGBI-6.24 | 03.06.2024 | 11178 | 11177 | 11280 | 11087 | 11175 | -0,26 % | 92 | 104 | 6 248 681 | 559 | 367 918 488 | 32 844 |
RGBI-9.24 | 02.09.2024 | 11385 | 11400 | 11437 | 11362 | 11380 | -0,18 % | 2 | 52 | 2 436 447 | 214 | 88 014 592 | 7 726 |
ROSN-12.24 | 20.12.2024 | 63993 | 63860 | 64300 | 63818 | 64300 | +1,17 % | 1 | 3 | 191 978 | 3 | 15 761 888 | 248 |
ROSN-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 954 772 | 14 |
ROSN-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 513 992 | 24 |
ROSN-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 956 144 | 14 |
ROSN-6.24 | 21.06.2024 | 60391 | 60288 | 60642 | 60043 | 60529 | +0,41 % | 2 | 1 366 | 177 428 693 | 2 938 | 2 629 072 656 | 43 652 |
ROSN-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 372 078 | 6 |
ROSN-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 2 049 236 | 28 |
ROSN-9.24 | 20.09.2024 | 60977 | 60835 | 61600 | 60614 | 60959 | +0,44 % | 1 | 64 | 5 061 111 | 83 | 45 399 860 | 748 |
ROSN-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 1 584 528 | 24 |
RTKM-6.24 | 21.06.2024 | 9788 | 9730,0 | 9846,0 | 9719,0 | 9776,0 | +0,44 % | 1 | 983 | 28 227 238 | 2 884 | 809 026 426 | 83 122 |
RTKM-9.24 | 20.09.2024 | 9702 | 9732,0 | 9758,0 | 9681,0 | 9758,0 | +0,6 % | 1 | 17 | 213 442 | 22 | 9 946 044 | 1 026 |
RTS-12.24 | 19.12.2024 | 116760 | 116630 | 116930 | 116630 | 116930 | +0,63 % | 1 | 4 | 852 202,28 | 4 | 44 101 979,08 | 208 |
RTS-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 6 374 547,53 | 30 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 416 101,85 | 2 |
RTS-6.24 | 20.06.2024 | 117820 | 117430 | 118230 | 117330 | 118070 | +0,55 % | 1 | 19 685 | 7 641 669 429,44 | 35 544 | 42 791 841 422,8 | 199 690 |
RTS-6.25 | 19.06.2025 | 114600 | 114600 | 114600 | 114600 | 114600 | - | 1 | 1 | 209 109,24 | 1 | 23 572 195,43 | 114 |
RTS-9.24 | 19.09.2024 | 115930 | 115570 | 116330 | 115450 | 116330 | +0,64 % | 1 | 143 | 33 635 532,22 | 159 | 632 840 226,33 | 3 002 |
RTS-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 850 815,52 | 4 |
RTSM-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 947 307,03 | 92 |
RTSM-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 702 723,84 | 32 |
RTSM-6.24 | 20.06.2024 | 1177,5 | 1174,0 | 1182,5 | 1174,0 | 1181,0 | +0,55 % | 1 | 1 111 | 82 517 427,5 | 3 840 | 471 266 822,71 | 21 990 |
RTSM-9.24 | 19.09.2024 | 1160,5 | 1157,0 | 1162,5 | 1157,0 | 1162,5 | +0,74 % | 1 | 15 | 317 577,82 | 15 | 9 943 162,84 | 472 |
RUAL-6.24 | 21.06.2024 | 4462 | 4301,0 | 4542,0 | 4301,0 | 4523,0 | +5,16 % | 5 | 2 040 | 76 878 346 | 17 231 | 169 918 350 | 39 450 |
RUAL-9.24 | 20.09.2024 | 4615 | 4358,0 | 4679,0 | 4358,0 | 4638,0 | - | 4 | 124 | 2 736 657 | 593 | 13 024 026 | 2 934 |
RVI-5.24 | 16.05.2024 | 18 | 18,450 | 18,900 | 17,650 | 17,700 | -1,94 % | 4 | 28 | 282 416,09 | 86 | 2 305 493,29 | 700 |
RVI-6.24 | 20.06.2024 | 22,15 | 22,600 | 22,800 | 21,300 | 21,500 | - | 1 | 21 | 117 126,72 | 29 | 902 308,22 | 230 |
RVI-7.24 | 18.07.2024 | 21,1 | 21,000 | 21,150 | 21,000 | 21,150 | - | 1 | 3 | 11 541,15 | 3 | 19 761,37 | 6 |
SBPR-6.24 | 21.06.2024 | 32462 | 32392 | 32565 | 32328 | 32443 | +0,22 % | 5 | 1 347 | 111 897 039 | 3 447 | 775 271 210 | 23 954 |
SBPR-9.24 | 20.09.2024 | 30928 | 30880 | 31022 | 30802 | 30935 | +0,34 % | 1 | 22 | 742 269 | 24 | 32 555 424 | 1 056 |
SBRF-12.24 | 20.12.2024 | 32358 | 32168 | 32500 | 32101 | 32365 | +0,83 % | 1 | 114 | 9 836 897 | 304 | 162 846 382 | 5 078 |
SBRF-3.25 | 21.03.2025 | 33743 | 33699 | 33848 | 33698 | 33812 | +0,47 % | 2 | 26 | 1 349 700 | 40 | 89 148 640 | 2 656 |
SBRF-6.24 | 21.06.2024 | 32510 | 32401 | 32627 | 32339 | 32475 | +0,19 % | 1 | 29 135 | 4 303 801 926 | 132 384 | 20 871 642 576 | 643 948 |
SBRF-9.24 | 20.09.2024 | 30972 | 30850 | 31073 | 30790 | 30934 | +0,27 % | 2 | 2 001 | 226 735 746 | 7 321 | 4 226 413 950 | 136 950 |
SGZH-12.24 | 20.12.2024 | 4007 | 3876,0 | 4087,0 | 3876,0 | 3980,0 | +2,05 % | 1 | 4 | 32 054 | 8 | 1 840 800 | 472 |
SGZH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 293 160 | 70 |
SGZH-6.24 | 21.06.2024 | 3715 | 3736,0 | 3746,0 | 3693,0 | 3708,0 | -0,83 % | 1 | 295 | 8 076 711 | 2 174 | 120 144 960 | 32 090 |
SGZH-9.24 | 20.09.2024 | 3804 | 3873,0 | 3874,0 | 3781,0 | 3817,0 | -1,62 % | 7 | 27 | 262 448 | 69 | 5 439 760 | 1 402 |
SIBN-6.24 | 21.06.2024 | 7564 | 7541,0 | 7640,0 | 7521,0 | 7638,0 | +1,23 % | 5 | 419 | 10 779 104 | 1 425 | 338 136 720 | 44 816 |
SIBN-9.24 | 20.09.2024 | 7693 | 7693,0 | 7710,0 | 7663,0 | 7664,0 | -0,34 % | 1 | 9 | 415 446 | 54 | 14 887 840 | 1 936 |
SILV-12.24 | 20.12.2024 | 30,08 | 29,940 | 30,380 | 29,830 | 30,380 | +1,27 % | 1 | 61 | 3 458 066,59 | 126 | 91 854 793,92 | 3 356 |
SILV-3.25 | 21.03.2025 | 30,95 | 30,780 | 31,070 | 30,780 | 31,070 | +0,98 % | 5 | 11 | 592 886,75 | 21 | 40 649 450,43 | 1 448 |
SILV-6.24 | 21.06.2024 | 29,01 | 28,760 | 29,340 | 28,660 | 29,170 | +1,36 % | 1 | 19 048 | 5 165 568 525,07 | 195 200 | 13 093 077 829,53 | 498 646 |
SILV-9.24 | 20.09.2024 | 29,4 | 29,150 | 29,780 | 29,150 | 29,600 | +1,16 % | 1 | 4 548 | 495 577 861,69 | 18 477 | 1 611 908 687,24 | 60 382 |
SMLT-6.24 | 21.06.2024 | 3677 | 3671,0 | 3696,0 | 3659,0 | 3668,0 | -0,14 % | 1 | 1 241 | 13 824 953 | 3 760 | 428 567 224 | 116 744 |
SMLT-9.24 | 20.09.2024 | 3851 | 3851,0 | 3872,0 | 3830,0 | 3831,0 | -0,6 % | 20 | 16 | 546 854 | 142 | 15 801 400 | 4 100 |
SNGP-6.24 | 21.06.2024 | 72264 | 71191 | 73786 | 69524 | 73319 | +2,98 % | 2 | 5 239 | 989 712 069 | 13 696 | 4 033 567 264 | 56 656 |
SNGP-9.24 | 20.09.2024 | 63950 | 62558 | 65347 | 61100 | 64916 | +3,63 % | 1 | 669 | 55 932 137 | 875 | 127 912 922 | 2 042 |
SNGR-6.24 | 21.06.2024 | 35254 | 36153 | 36266 | 34399 | 34740 | -3,9 % | 3 | 3 187 | 322 501 101 | 9 148 | 745 764 464 | 20 648 |
SNGR-9.24 | 20.09.2024 | 35987 | 36960 | 36991 | 35429 | 35605 | -3,77 % | 1 | 239 | 22 599 315 | 628 | 36 334 000 | 982 |
SOFL-6.24 | 21.06.2024 | 1904 | 1906,0 | 1908,0 | 1889,0 | 1904,0 | +0,58 % | 1 | 98 | 1 919 434 | 1 008 | 18 346 956 | 9 692 |
SOFL-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 2 626 464 | 1 308 |
SPBE-6.24 | 21.06.2024 | 1090 | 1128,0 | 1130,0 | 1043,0 | 1043,0 | -3,87 % | 1 | 11 | 16 348 | 15 | 1 035 090 | 954 |
SPBE-9.24 | 20.09.2024 | 1150 | 1150,0 | 1150,0 | 1150,0 | 1150,0 | - | 10 | 9 | 103 500 | 90 | 215 488 | 182 |
SPYF-12.24 | 20.12.2024 | 534 | 530,99 | 536,11 | 530,99 | 536,11 | +0,89 % | 1 | 88 | 6 625 728,75 | 136 | 490 459 751,5 | 10 124 |
SPYF-3.25 | 21.03.2025 | 534,31 | 532,00 | 536,99 | 529,97 | 534,98 | +0,67 % | 1 | 30 | 1 852 390,5 | 38 | 48 485 396,96 | 1 000 |
SPYF-6.24 | 21.06.2024 | 527,1 | 523,53 | 529,83 | 523,22 | 529,27 | +1,07 % | 1 | 9 690 | 1 990 218 873,5 | 41 389 | 34 339 846 567,27 | 718 664 |
SPYF-9.24 | 20.09.2024 | 532,11 | 529,24 | 535,37 | 528,78 | 534,46 | +1,01 % | 1 | 927 | 120 599 652,71 | 2 487 | 2 326 539 695,25 | 48 192 |
STOX-12.24 | 20.12.2024 | 5000 | 5000,0 | 5000,0 | 5000,0 | 5000,0 | -3,02 % | 1 | 1 | 4 937,5 | 1 | 1 629 106,4 | 320 |
STOX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 701 044,62 | 134 |
STOX-6.24 | 21.06.2024 | 5209,7 | 5209,1 | 5230,9 | 5195,0 | 5230,9 | +0,42 % | 1 | 36 | 535 037,77 | 104 | 45 741 203,82 | 8 892 |
STOX-9.24 | 20.09.2024 | 4932,7 | 4938,0 | 4938,0 | 4930,0 | 4930,0 | +0,45 % | 2 | 2 | 14 613,03 | 3 | 2 372 559,6 | 464 |
SUGAR-10.24 | 15.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-5.24 | 15.05.2024 | 60120 | 60400 | 60630 | 58710 | 60630 | +0,46 % | 10 | 6 | 144 284 | 24 | 4 602 480 | 762 |
SUGAR-6.24 | 14.06.2024 | - | - | - | - | - | - | - | - | - | - | 73 584 | 12 |
SUGAR-7.24 | 15.07.2024 | 61290 | 61290 | 61290 | 61290 | 61290 | -1,5 % | 1 | 1 | 6 129 | 1 | 920 856 | 148 |
SUGAR-8.24 | 15.08.2024 | 61490 | 61490 | 61490 | 61490 | 61490 | -2,21 % | 1 | 1 | 6 149 | 1 | 276 672 | 44 |
SUGAR-9.24 | 13.09.2024 | 63990 | 67690 | 67690 | 61990 | 63500 | -0,05 % | 2 | 11 | 76 787 | 12 | 813 184 | 128 |
SUGR-10.24 | 01.10.2024 | - | - | - | - | - | - | - | - | - | - | 797 763,2 | 20 |
SUGR-7.24 | 01.07.2024 | 39,19 | 39,390 | 40,030 | 38,410 | 39,000 | -1,19 % | 1 | 8 | 318 536,32 | 8 | 9 204 655,2 | 230 |
SVCB-6.24 | 21.06.2024 | 2012 | 2059,0 | 2075,0 | 2000,0 | 2015,0 | -2,66 % | 18 | 58 | 1 412 619 | 702 | 9 512 580 | 4 620 |
SVCB-9.24 | 20.09.2024 | 2115 | 2145,0 | 2147,0 | 2059,0 | 2093,0 | -2,56 % | 1 | 66 | 721 161 | 341 | 29 595 144 | 13 778 |
Si-12.24 | 19.12.2024 | 97134 | 97526 | 97574 | 96820 | 96902 | -0,68 % | 1 | 238 | 45 272 175 | 466 | 5 188 275 968 | 53 176 |
Si-12.25 | 18.12.2025 | 106000 | 106000 | 106000 | 106000 | 106000 | -0,4 % | 1 | 1 | 106 000 | 1 | 11 494 332 | 108 |
Si-3.25 | 20.03.2025 | 98022 | 98443 | 98446 | 97800 | 98068 | -0,42 % | 1 | 66 | 13 331 016 | 136 | 4 062 661 968 | 41 252 |
Si-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 1 953 522 | 18 |
Si-6.24 | 20.06.2024 | 92300 | 92640 | 92675 | 91986 | 92120 | -0,55 % | 4 | 106 836 | 45 225 243 553 | 489 977 | 654 239 221 916 | 7 062 244 |
Si-6.25 | 19.06.2025 | 100705 | 100864 | 100864 | 100500 | 100500 | -0,33 % | 1 | 5 | 503 527 | 5 | 75 829 424 | 752 |
Si-9.24 | 19.09.2024 | 94667 | 95074 | 95119 | 94296 | 94418 | -0,71 % | 1 | 3 698 | 1 292 366 143 | 13 651 | 58 535 386 350 | 615 650 |
Si-9.25 | 18.09.2025 | 103540 | 103600 | 103724 | 103285 | 103285 | -0,05 % | 1 | 8 | 828 322 | 8 | 83 289 622 | 806 |
TATN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 149 712 | 2 |
TATN-6.24 | 21.06.2024 | 74949 | 74311 | 75447 | 74250 | 75050 | +0,83 % | 3 | 575 | 77 122 084 | 1 029 | 480 630 720 | 6 464 |
TATN-9.24 | 20.09.2024 | 75067 | 74549 | 75408 | 74469 | 75408 | +1,66 % | 2 | 28 | 2 852 550 | 38 | 91 839 216 | 1 234 |
TCSI-6.24 | 21.06.2024 | 31130 | 31220 | 31350 | 31050 | 31156 | -0,4 % | 1 | 2 900 | 124 488 711 | 3 999 | 2 738 658 540 | 87 862 |
TCSI-9.24 | 20.09.2024 | 32857 | 32889 | 33145 | 32782 | 32847 | -0,13 % | 1 | 157 | 7 228 600 | 220 | 233 614 976 | 7 112 |
TRNF-6.24 | 21.06.2024 | 1698 | 1706,0 | 1710,0 | 1684,0 | 1695,0 | -0,76 % | 10 | 692 | 29 434 648 | 17 339 | 557 534 352 | 327 576 |
TRNF-9.24 | 20.09.2024 | 1622 | 1629,0 | 1642,0 | 1598,0 | 1611,0 | -1,35 % | 1 | 169 | 2 345 454 | 1 446 | 70 298 622 | 43 314 |
TRY-12.24 | 19.12.2024 | 2,68 | 2,6840 | 2,6840 | 2,6840 | 2,6840 | -0,56 % | 1 | 1 | 2 680 | 1 | 5 538 348 | 2 052 |
TRY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 848 470 | 322 |
TRY-6.24 | 20.06.2024 | 2,82 | 2,8100 | 2,8270 | 2,8060 | 2,8110 | - | 1 | 11 | 59 170 | 21 | 37 588 692 | 13 372 |
TRY-9.24 | 19.09.2024 | 2,74 | 2,7370 | 2,7390 | 2,7370 | 2,7390 | -0,44 % | 18 | 4 | 82 150 | 30 | 25 952 934 | 9 434 |
UCAD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 547 552,83 | 6 |
UCAD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 57 698 308,92 | 634 |
UCHF-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 450 149,66 | 16 |
UCNY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 456 083,39 | 16 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.24 | 20.06.2024 | 7,24 | 7,2540 | 7,2590 | 7,2300 | 7,2310 | -0,33 % | 5 | 5 886 | 1 669 360 534,67 | 18 291 | 12 271 737 471,11 | 134 196 |
UCNY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 277 602,26 | 14 |
UJPY-6.24 | 20.06.2024 | 154,14 | 154,50 | 154,86 | 153,32 | 153,32 | -0,99 % | 6 | 32 | 7 294 253,27 | 81 | 642 662 781,02 | 7 104 |
UJPY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 7 352 972,22 | 82 |
UKZT-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 2 394 122,12 | 26 |
USDRUBF | 01.01.2100 | 91,3 | 91,500 | 91,600 | 91,120 | 91,240 | -0,2 % | 9 | 5 326 | 3 340 329 110 | 36 587 | 39 516 913 800 | 432 588 |
UTRY-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | 7031 | 6881,0 | 7190,0 | 6881,0 | 6998,0 | +1,48 % | 3 | 10 | 189 830 | 27 | 2 395 980 | 348 |
VKCO-3.25 | 21.03.2025 | 7432 | 7590,0 | 7700,0 | 7136,0 | 7136,0 | -4,85 % | 2 | 4 | 37 162 | 5 | 300 000 | 40 |
VKCO-6.24 | 21.06.2024 | 6221 | 6113,0 | 6270,0 | 6080,0 | 6265,0 | +2,32 % | 1 | 2 582 | 58 192 688 | 9 354 | 443 441 484 | 72 612 |
VKCO-9.24 | 20.09.2024 | 6468 | 6367,0 | 6522,0 | 6349,0 | 6517,0 | +2,47 % | 1 | 387 | 4 100 362 | 634 | 42 077 760 | 6 616 |
VTBR-6.24 | 21.06.2024 | 2357 | 2344,0 | 2369,0 | 2344,0 | 2350,0 | +0,26 % | 15 | 6 323 | 196 221 971 | 83 263 | 3 538 514 808 | 1 506 392 |
VTBR-9.24 | 20.09.2024 | 2455 | 2445,0 | 2469,0 | 2438,0 | 2448,0 | +0,12 % | 21 | 196 | 4 460 245 | 1 817 | 207 171 286 | 84 802 |
WHEAT-1.25 | 31.01.2025 | 19510 | 19590 | 19590 | 19350 | 19350 | -0,16 % | 1 | 3 | 58 520 | 3 | 857 560 | 44 |
WHEAT-10.24 | 31.10.2024 | 18970 | 19120 | 19120 | 18910 | 19000 | -0,32 % | 1 | 5 | 94 850 | 5 | 3 240 200 | 170 |
WHEAT-11.24 | 29.11.2024 | - | - | - | - | - | - | - | - | - | - | 1 388 980 | 74 |
WHEAT-12.24 | 30.12.2024 | 19450 | 19410 | 20350 | 18860 | 19310 | +0,05 % | 2 | 63 | 2 081 640 | 107 | 5 674 200 | 294 |
WHEAT-2.25 | 28.02.2025 | - | - | - | - | - | - | - | - | - | - | 487 760 | 26 |
WHEAT-3.25 | 31.03.2025 | 19440 | 19000 | 20200 | 18960 | 19160 | +0,1 % | 1 | 5 | 97 180 | 5 | 1 222 400 | 64 |
WHEAT-4.25 | 30.04.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-5.24 | 31.05.2024 | 16310 | 16200 | 16660 | 16080 | 16510 | +1,6 % | 1 | 463 | 29 815 350 | 1 828 | 118 917 500 | 7 318 |
WHEAT-6.24 | 28.06.2024 | 17230 | 17300 | 17450 | 17040 | 17380 | +0,58 % | 4 | 126 | 8 875 570 | 515 | 85 777 920 | 4 964 |
WHEAT-7.24 | 31.07.2024 | 18420 | 18530 | 18760 | 18100 | 18500 | +0,05 % | 1 | 88 | 2 799 720 | 152 | 14 422 200 | 780 |
WHEAT-8.24 | 30.08.2024 | 18610 | 18970 | 19200 | 18210 | 18510 | -2,37 % | 1 | 51 | 1 209 340 | 65 | 5 157 120 | 272 |
WHEAT-9.24 | 30.09.2024 | 18690 | 18700 | 19140 | 18300 | 18660 | +0,32 % | 1 | 74 | 2 934 080 | 157 | 11 494 800 | 618 |
WUSH-12.24 | 20.12.2024 | 3378 | 3345,0 | 3424,0 | 3345,0 | 3365,0 | +0,48 % | 1 | 5 | 23 647 | 7 | 1 198 942 | 358 |
WUSH-3.25 | 21.03.2025 | 3365 | 3344,0 | 3388,0 | 3331,0 | 3331,0 | +0,94 % | 1 | 9 | 30 288 | 9 | 492 000 | 150 |
WUSH-6.24 | 21.06.2024 | 3218 | 3209,0 | 3286,0 | 3134,0 | 3200,0 | -0,28 % | 1 | 910 | 19 115 874 | 5 941 | 43 865 030 | 13 610 |
WUSH-9.24 | 20.09.2024 | 3279 | 3300,0 | 3372,0 | 3214,0 | 3214,0 | -1,26 % | 9 | 65 | 672 317 | 205 | 2 162 820 | 660 |
YNDF-6.24 | 21.06.2024 | 44648 | 45103 | 45500 | 43909 | 43970 | -2,74 % | 3 | 3 138 | 579 259 516 | 12 974 | 1 608 977 600 | 35 600 |
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.