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 | - | - | - | - | - | - | - | - | - | - | 1 514 072 | 56 |
AED-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 610 016 | 22 |
AED-6.24 | 20.06.2024 | 25,06 | 25,086 | 25,086 | 25,029 | 25,029 | -0,1 % | 1 | 2 | 50 115 | 2 | 650 754 | 26 |
AED-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 260 170 | 10 |
AFKS-6.24 | 21.06.2024 | 29223 | 29210 | 29537 | 28947 | 29537 | +1,13 % | 3 | 940 | 64 729 529 | 2 215 | 315 510 608 | 10 696 |
AFKS-9.24 | 20.09.2024 | 30090 | 30112 | 30664 | 29854 | 30151 | +0,04 % | 1 | 117 | 5 837 897 | 194 | 71 692 500 | 2 370 |
AFLT-12.24 | 20.12.2024 | 6251 | 6300,0 | 6433,0 | 6140,0 | 6189,0 | -0,02 % | 1 | 61 | 2 337 950 | 374 | 27 767 256 | 4 488 |
AFLT-6.24 | 21.06.2024 | 5687 | 5740,0 | 5799,0 | 5604,0 | 5672,0 | -1,18 % | 1 | 2 936 | 159 176 119 | 27 988 | 277 805 248 | 48 832 |
AFLT-9.24 | 20.09.2024 | 5865 | 5931,0 | 5934,0 | 5798,0 | 5862,0 | -0,51 % | 1 | 360 | 6 275 645 | 1 070 | 24 051 162 | 4 098 |
ALMN-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALMN-9.24 | 17.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ALRS-12.24 | 20.12.2024 | 8600 | 8600,0 | 8600,0 | 8600,0 | 8600,0 | - | 3 | 2 | 34 400 | 4 | 533 200 | 62 |
ALRS-6.24 | 21.06.2024 | 8002 | 7896,0 | 8125,0 | 7400,0 | 8005,0 | +1,38 % | 1 | 3 590 | 208 125 258 | 26 008 | 1 623 371 208 | 202 744 |
ALRS-9.24 | 20.09.2024 | 8353 | 8160,0 | 8462,0 | 7800,0 | 8341,0 | +2,14 % | 1 | 456 | 15 663 597 | 1 876 | 38 247 240 | 4 586 |
AMD-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.24 | 20.06.2024 | 25,5 | 26,600 | 28,385 | 23,653 | 23,653 | - | 4 | 12 | 510 081 | 20 | 972 880 | 40 |
AMD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 396 832 | 16 |
ASTR-6.24 | 21.06.2024 | 654 | 652,00 | 665,00 | 649,00 | 650,00 | -0,46 % | 5 | 151 | 2 564 494 | 3 923 | 60 595 600 | 93 224 |
ASTR-9.24 | 20.09.2024 | 686 | 687,00 | 695,00 | 682,00 | 683,00 | - | 25 | 16 | 96 697 | 141 | 7 036 266 | 10 302 |
AUDU-6.24 | 20.06.2024 | 0,67 | 0,66870 | 0,66870 | 0,66780 | 0,66780 | +0,27 % | 2 | 2 | 243 029,16 | 4 | 607 436,5 | 10 |
AUDU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 243 374,64 | 4 |
BANE-12.24 | 20.12.2024 | 3190 | 3169,0 | 3227,0 | 3169,0 | 3172,0 | +2,26 % | 1 | 5 | 19 138 | 6 | 1 224 392 | 386 |
BANE-3.25 | 21.03.2025 | 3288 | 3364,0 | 3364,0 | 3211,0 | 3211,0 | -4,66 % | 2 | 2 | 13 150 | 4 | 224 770 | 70 |
BANE-6.24 | 21.06.2024 | 3359 | 3360,0 | 3397,0 | 3340,0 | 3345,0 | - | 1 | 156 | 3 718 697 | 1 107 | 203 876 640 | 60 768 |
BANE-9.24 | 20.09.2024 | 3120 | 3123,0 | 3125,0 | 3091,0 | 3125,0 | +0,06 % | 1 | 15 | 149 766 | 48 | 7 185 200 | 2 300 |
BELU-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 453 240 | 72 |
BELU-3.25 | 21.03.2025 | 6331 | 6336,0 | 6336,0 | 6328,0 | 6328,0 | -5,17 % | 2 | 2 | 18 992 | 3 | 227 808 | 36 |
BELU-6.24 | 21.06.2024 | 5941 | 5934,0 | 5989,0 | 5921,0 | 5937,0 | -0,03 % | 11 | 56 | 1 277 319 | 215 | 50 013 288 | 8 424 |
BELU-9.24 | 20.09.2024 | 6195 | 6204,0 | 6204,0 | 6176,0 | 6176,0 | -0,45 % | 1 | 4 | 61 945 | 10 | 2 915 072 | 472 |
BR-1.25 | 03.01.2025 | 83,66 | 83,680 | 83,730 | 83,580 | 83,730 | +1,06 % | 1 | 3 | 228 200,12 | 3 | 6 242 440,24 | 82 |
BR-10.24 | 01.10.2024 | 82,8 | 82,500 | 83,190 | 82,500 | 82,890 | +0,67 % | 1 | 51 | 4 667 632,82 | 62 | 103 097 391,12 | 1 368 |
BR-11.24 | 01.11.2024 | 82,57 | 82,390 | 83,180 | 82,280 | 82,770 | +0,51 % | 1 | 8 | 600 553,89 | 8 | 71 190 738,08 | 946 |
BR-12.24 | 02.12.2024 | 82,78 | 82,300 | 83,020 | 82,300 | 83,000 | +1,67 % | 1 | 14 | 1 279 435,32 | 17 | 45 127 232,8 | 598 |
BR-2.25 | 03.02.2025 | 84,31 | 84,310 | 84,400 | 84,100 | 84,400 | +0,11 % | 1 | 10 | 766 519,23 | 10 | 8 441 012,8 | 110 |
BR-3.25 | 03.03.2025 | 84,54 | 85,050 | 85,050 | 84,030 | 84,030 | +0,66 % | 1 | 2 | 153 727,54 | 2 | 7 974 920,72 | 104 |
BR-4.25 | 01.04.2025 | 84,32 | 84,430 | 84,430 | 84,210 | 84,210 | - | 1 | 6 | 536 655,31 | 7 | 7 962 627,92 | 104 |
BR-5.25 | 02.05.2025 | 84,98 | 85,000 | 85,000 | 84,960 | 84,960 | - | 1 | 2 | 154 527,63 | 2 | 2 008 386,38 | 26 |
BR-6.24 | 03.06.2024 | 83,27 | 82,820 | 83,960 | 82,620 | 83,660 | +1,06 % | 1 | 42 842 | 16 628 360 036 | 219 637 | 19 657 640 322,96 | 258 684 |
BR-7.24 | 01.07.2024 | 83,03 | 82,600 | 83,680 | 82,330 | 83,300 | +1,01 % | 2 | 5 206 | 1 000 224 176,38 | 13 250 | 2 418 148 015,2 | 31 940 |
BR-8.24 | 01.08.2024 | 82,95 | 82,670 | 83,560 | 82,440 | 83,030 | +0,7 % | 2 | 370 | 38 915 051,48 | 516 | 228 133 439,36 | 3 022 |
BR-9.24 | 02.09.2024 | 82,89 | 82,610 | 83,450 | 82,470 | 82,910 | +0,55 % | 1 | 137 | 11 830 437,61 | 157 | 134 481 077,68 | 1 784 |
BSPB-12.24 | 20.12.2024 | 3526 | 3536,0 | 3560,0 | 3477,0 | 3477,0 | -0,97 % | 1 | 25 | 112 827 | 32 | 1 898 442 | 546 |
BSPB-3.25 | 21.03.2025 | 3557 | 3495,0 | 3619,0 | 3495,0 | 3619,0 | +4,11 % | 1 | 2 | 7 114 | 2 | 892 552 | 248 |
BSPB-6.24 | 21.06.2024 | 3435 | 3429,0 | 3464,0 | 3406,0 | 3450,0 | +0,64 % | 2 | 385 | 10 303 017 | 2 999 | 108 370 832 | 31 312 |
BSPB-9.24 | 20.09.2024 | 3480 | 3459,0 | 3500,0 | 3459,0 | 3499,0 | +1,16 % | 1 | 36 | 274 890 | 79 | 9 124 560 | 2 622 |
BYN-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 232 232 | 28 |
CBOM-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 69 712 | 8 |
CBOM-6.24 | 21.06.2024 | 7745 | 7683,0 | 7814,0 | 7626,0 | 7663,0 | +0,82 % | 1 | 21 | 774 494 | 100 | 7 861 224 | 1 022 |
CBOM-9.24 | 20.09.2024 | 7879 | 7879,0 | 7879,0 | 7879,0 | 7879,0 | - | 1 | 1 | 7 879 | 1 | 283 644 | 36 |
CHMF-6.24 | 21.06.2024 | 180412 | 179750 | 182141 | 179750 | 180178 | +0,1 % | 1 | 175 | 43 840 147 | 243 | 803 233 524 | 4 458 |
CHMF-9.24 | 20.09.2024 | 182363 | 182000 | 182840 | 181719 | 182288 | +0,32 % | 1 | 13 | 2 917 803 | 16 | 78 383 840 | 430 |
CNI-6.24 | 20.06.2024 | 9609 | 9626,0 | 9626,0 | 9609,0 | 9609,0 | -0,65 % | 100 | 2 | 970 526 | 101 | 7 027 384 | 728 |
CNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
CNY-12.24 | 19.12.2024 | 13,39 | 13,387 | 13,407 | 13,378 | 13,393 | +0,04 % | 2 | 117 | 3 201 134 | 239 | 276 110 088 | 20 616 |
CNY-3.25 | 20.03.2025 | 13,65 | 13,650 | 13,798 | 13,622 | 13,633 | +0,21 % | 1 | 21 | 354 863 | 26 | 31 792 156 | 2 332 |
CNY-6.24 | 20.06.2024 | 12,72 | 12,712 | 12,744 | 12,685 | 12,720 | +0,06 % | 6 | 48 633 | 25 821 404 193 | 2 030 718 | 397 210 503 424 | 31 229 696 |
CNY-6.25 | 19.06.2025 | 14,05 | 14,048 | 14,048 | 14,048 | 14,048 | - | 2 | 2 | 42 144 | 3 | 13 401 792 | 954 |
CNY-9.24 | 19.09.2024 | 13,04 | 13,025 | 13,065 | 13,009 | 13,030 | +0,04 % | 4 | 1 987 | 809 973 437 | 62 140 | 7 308 500 940 | 560 898 |
CNY-9.25 | 18.09.2025 | 14,31 | 14,306 | 14,306 | 14,305 | 14,305 | -0,21 % | 1 | 2 | 28 611 | 2 | 2 746 560 | 192 |
CNYRUBF | 01.01.2100 | 12,59 | 12,583 | 12,618 | 12,566 | 12,599 | +0,13 % | 100 | 6 284 | 6 175 014 926 | 490 382 | 46 984 972 332 | 3 734 004 |
Co-6.24 | 18.06.2024 | 10243,4 | 10112 | 10438 | 10112 | 10293 | -0,07 % | 1 | 9 | 1 583 267,25 | 17 | 11 603 846,84 | 124 |
Co-7.24 | 16.07.2024 | - | - | - | - | - | - | - | - | - | - | 1 318 385,46 | 14 |
Co-8.24 | 20.08.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
DAX-12.24 | 20.12.2024 | 15101 | 15097 | 15105 | 15097 | 15105 | +1,35 % | 1 | 2 | 29 868,57 | 2 | 1 583 453,44 | 106 |
DAX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 183 899,04 | 12 |
DAX-6.24 | 21.06.2024 | 15635 | 15636 | 15772 | 15509 | 15511 | -0,95 % | 1 | 220 | 30 724 421,46 | 1 987 | 519 189 516,96 | 33 846 |
DAX-9.24 | 20.09.2024 | 15276 | 15300 | 15300 | 15252 | 15280 | -0,13 % | 1 | 8 | 135 969,15 | 9 | 8 898 167,6 | 590 |
DJ30-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.24 | 21.06.2024 | 400,2 | 399,70 | 401,70 | 399,40 | 401,70 | +0,6 % | 1 | 21 | 3 238 679,51 | 89 | 30 064 628,8 | 824 |
DJ30-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
ED-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 753 901,28 | 18 |
ED-6.24 | 20.06.2024 | 1,08 | 1,0821 | 1,0858 | 1,0821 | 1,0845 | +0,06 % | 1 | 4 618 | 3 112 208 602,75 | 31 560 | 119 071 545 696,72 | 1 207 366 |
ED-9.24 | 19.09.2024 | 1,08 | 1,0781 | 1,0798 | 1,0762 | 1,0787 | +0,14 % | 1 | 807 | 327 710 109,07 | 3 342 | 7 086 536 102,4 | 72 256 |
EJPY-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
EURRUBF | 01.01.2100 | 99 | 98,890 | 99,250 | 98,790 | 99,000 | -0,01 % | 1 | 1 547 | 617 776 950 | 6 240 | 4 536 731 940 | 45 858 |
Eu-12.24 | 19.12.2024 | 104622 | 104650 | 104707 | 104400 | 104400 | -0,17 % | 1 | 12 | 5 544 962 | 53 | 78 926 400 | 756 |
Eu-3.25 | 20.03.2025 | 106500 | 106500 | 106500 | 106500 | 106500 | - | 1 | 1 | 106 500 | 1 | 5 964 000 | 56 |
Eu-6.24 | 20.06.2024 | 99772 | 99797 | 100012 | 99558 | 99823 | +0,1 % | 1 | 13 222 | 4 802 721 645 | 48 139 | 162 872 119 032 | 1 631 364 |
Eu-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 1 742 400 | 16 |
Eu-9.24 | 19.09.2024 | 101528 | 101653 | 101903 | 101357 | 101577 | 0 % | 2 | 1 714 | 1 051 568 721 | 10 359 | 23 314 765 656 | 229 528 |
Eu-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.24 | 21.06.2024 | 12735 | 12725 | 12795 | 12660 | 12764 | +0,13 % | 1 | 378 | 17 370 169 | 1 364 | 157 164 100 | 12 380 |
FEES-9.24 | 20.09.2024 | 13321 | 13250 | 13400 | 13224 | 13274 | +0,57 % | 1 | 17 | 239 786 | 18 | 9 451 088 | 712 |
FLOT-12.24 | 20.12.2024 | 14213 | 14200 | 14299 | 14177 | 14299 | - | 1 | 3 | 56 853 | 4 | 1 939 224 | 136 |
FLOT-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FLOT-6.24 | 21.06.2024 | 13891 | 13867 | 13988 | 13813 | 13838 | - | 8 | 248 | 10 376 575 | 747 | 247 765 688 | 17 866 |
FLOT-9.24 | 20.09.2024 | 13393 | 13400 | 13406 | 13326 | 13399 | -0,01 % | 1 | 13 | 763 415 | 57 | 23 379 500 | 1 748 |
FNI-6.24 | 20.06.2024 | 11086 | 11083 | 11156 | 11083 | 11156 | +0,9 % | 2 | 3 | 1 241 642 | 112 | 2 575 896 | 232 |
FNI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 22 622 | 2 |
GAZR-12.24 | 20.12.2024 | 16920 | 16867 | 16951 | 16766 | 16930 | +0,85 % | 1 | 13 | 321 488 | 19 | 49 638 760 | 2 932 |
GAZR-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 5 676 392 | 296 |
GAZR-3.25 | 21.03.2025 | 17709 | 17709 | 17709 | 17709 | 17709 | +0,24 % | 1 | 1 | 17 709 | 1 | 16 075 150 | 910 |
GAZR-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 2 305 616 | 116 |
GAZR-6.24 | 21.06.2024 | 15990 | 15956 | 16060 | 15889 | 15996 | +0,28 % | 2 | 11 832 | 961 540 498 | 60 133 | 7 807 142 800 | 489 200 |
GAZR-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 3 942 000 | 216 |
GAZR-6.26 | 19.06.2026 | 20915 | 21229 | 21229 | 20601 | 20601 | - | 1 | 2 | 41 830 | 2 | 3 625 600 | 176 |
GAZR-9.24 | 20.09.2024 | 16102 | 16050 | 16177 | 16007 | 16138 | +0,62 % | 1 | 344 | 12 495 463 | 776 | 505 032 126 | 31 386 |
GAZR-9.25 | 19.09.2025 | 19280 | 19280 | 19280 | 19280 | 19280 | +0,22 % | 1 | 1 | 19 280 | 1 | 6 355 800 | 330 |
GBPU-6.24 | 20.06.2024 | 1,27 | 1,2668 | 1,2691 | 1,2651 | 1,2651 | -0,09 % | 1 | 6 | 1 267 933,94 | 11 | 5 298 163,16 | 46 |
GBPU-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
GL-12.24 | 19.12.2024 | 7628,4 | 7599,2 | 7704,6 | 7599,1 | 7613,9 | +0,03 % | 1 | 22 | 205 966,7 | 27 | 44 769 732 | 5 880 |
GL-3.25 | 20.03.2025 | 7848,4 | 7887,9 | 8000,0 | 7800,0 | 7801,3 | 0 % | 1 | 66 | 1 389 168,6 | 177 | 9 439 573 | 1 210 |
GL-6.24 | 20.06.2024 | 6996,5 | 6996,6 | 7023,2 | 6967,0 | 6983,7 | -0,04 % | 19 | 1 243 | 51 731 871,7 | 7 394 | 1 685 894 526,4 | 241 304 |
GL-9.24 | 19.09.2024 | 7269,5 | 7277,5 | 7310,0 | 7230,8 | 7254,2 | -0,15 % | 1 | 245 | 4 732 455 | 651 | 166 890 125,2 | 23 006 |
GLDRUBF | 01.01.2100 | 6875,4 | 6860,1 | 6896,7 | 6852,0 | 6872,0 | +0,22 % | 18 | 2 748 | 151 094 122 | 21 976 | 4 113 410 438 | 599 020 |
GMKN-12.24 | 20.12.2024 | 1662 | 1660,0 | 1674,0 | 1651,0 | 1651,0 | -0,18 % | 1 | 17 | 93 097 | 56 | 3 434 080 | 2 080 |
GMKN-9.24 | 20.09.2024 | 1592 | 1588,0 | 1610,0 | 1568,0 | 1575,0 | -1,01 % | 1 | 910 | 35 387 631 | 22 227 | 493 834 176 | 311 764 |
GOLD-12.24 | 20.12.2024 | 2430,3 | 2426,9 | 2437,1 | 2423,1 | 2430,0 | +0,14 % | 1 | 131 | 34 249 273,04 | 155 | 463 522 888,8 | 2 098 |
GOLD-3.25 | 21.03.2025 | 2447,5 | 2449,2 | 2453,1 | 2433,2 | 2439,7 | -0,01 % | 1 | 29 | 11 793 760,41 | 53 | 172 130 395,52 | 776 |
GOLD-6.24 | 21.06.2024 | 2384,7 | 2379,5 | 2393,0 | 2376,0 | 2385,3 | +0,24 % | 1 | 46 721 | 45 012 839 297,23 | 207 609 | 112 930 098 487,52 | 520 942 |
GOLD-9.24 | 20.09.2024 | 2403,1 | 2396,4 | 2412,1 | 2394,1 | 2404,9 | +0,23 % | 1 | 3 235 | 1 973 633 425,09 | 9 036 | 14 859 526 938,76 | 67 996 |
HANG-12.24 | 20.12.2024 | 21021 | 20848 | 21251 | 20755 | 21150 | +1,78 % | 1 | 73 | 449 008,5 | 183 | 8 319 283,1 | 3 370 |
HANG-3.25 | 21.03.2025 | 21663 | 21405 | 22438 | 21405 | 22438 | -0,05 % | 1 | 2 | 10 114,13 | 4 | 525 764,4 | 210 |
HANG-6.24 | 21.06.2024 | 19796 | 19550 | 19998 | 19515 | 19935 | +2,07 % | 1 | 1 503 | 70 940 035,44 | 30 703 | 1 057 586 059,98 | 455 046 |
HANG-9.24 | 20.09.2024 | 20404 | 20166 | 20508 | 20117 | 20368 | +0,98 % | 124 | 368 | 7 569 503,79 | 3 179 | 42 881 428,46 | 17 966 |
HKD-12.24 | 19.12.2024 | 12,65 | 12,506 | 12,920 | 12,505 | 12,880 | +2,74 % | 1 | 9 | 139 120 | 11 | 178 066 | 14 |
HKD-3.25 | 20.03.2025 | 12,52 | 11,942 | 13,089 | 11,942 | 13,089 | - | 1 | 2 | 25 031 | 2 | 861 960 | 66 |
HKD-6.24 | 20.06.2024 | 11,35 | 11,408 | 11,408 | 11,280 | 11,364 | -0,28 % | 1 | 314 | 6 982 048 | 615 | 98 854 720 | 8 702 |
HKD-9.24 | 19.09.2024 | 11,81 | 11,811 | 11,811 | 11,808 | 11,808 | -0,02 % | 1 | 4 | 47 239 | 4 | 5 313 600 | 450 |
HOME-12.24 | 18.12.2024 | 32138 | 31470 | 32310 | 31450 | 32310 | +2,34 % | 1 | 11 | 417 800 | 13 | 2 043 360 | 66 |
HOME-6.24 | 19.06.2024 | 29782 | 29850 | 29850 | 29750 | 29780 | -0,34 % | 1 | 21 | 893 460 | 30 | 46 099 440 | 1 548 |
HOME-9.24 | 18.09.2024 | 30851 | 31430 | 31430 | 30760 | 30760 | -0,81 % | 1 | 22 | 1 573 420 | 51 | 5 107 820 | 166 |
HYDR-6.24 | 21.06.2024 | 7454 | 7453,0 | 7485,0 | 7434,0 | 7465,0 | +0,04 % | 4 | 228 | 5 441 423 | 730 | 162 184 590 | 21 726 |
HYDR-9.24 | 20.09.2024 | 7409 | 7400,0 | 7454,0 | 7383,0 | 7424,0 | +0,24 % | 1 | 27 | 377 871 | 51 | 13 094 172 | 1 764 |
IMOEXF | 01.01.2100 | 3485,7 | 3480,0 | 3494,0 | 3476,0 | 3486,5 | +0,19 % | 1 | 1 137 | 217 227 015 | 6 232 | 2 808 476 480 | 80 576 |
INR-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 22 652 | 2 |
INR-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 4 505 900 | 410 |
INR-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 316 708 | 28 |
IRAO-6.24 | 21.06.2024 | 41548 | 41754 | 41872 | 41331 | 41414 | -0,82 % | 1 | 155 | 13 378 420 | 322 | 155 607 506 | 3 758 |
IRAO-9.24 | 20.09.2024 | 42779 | 42779 | 42779 | 42779 | 42779 | -1,66 % | 1 | 1 | 42 779 | 1 | 3 080 088 | 72 |
ISKJ-6.24 | 21.06.2024 | 1097 | 1095,0 | 1103,0 | 1093,0 | 1095,0 | -0,64 % | 1 | 21 | 126 160 | 115 | 9 155 672 | 8 392 |
ISKJ-9.24 | 20.09.2024 | 1146 | 1145,0 | 1147,0 | 1145,0 | 1147,0 | -0,09 % | 1 | 2 | 2 292 | 2 | 165 024 | 144 |
KMAZ-12.24 | 20.12.2024 | 2050 | 2050,0 | 2050,0 | 2050,0 | 2050,0 | - | 1 | 1 | 2 050 | 1 | 1 213 600 | 592 |
KMAZ-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 375 840 | 180 |
KMAZ-6.24 | 21.06.2024 | 1870 | 1888,0 | 1901,0 | 1843,0 | 1854,0 | -1,96 % | 1 | 254 | 2 898 277 | 1 550 | 22 200 960 | 11 936 |
KMAZ-9.24 | 20.09.2024 | 1948 | 1963,0 | 1966,0 | 1924,0 | 1935,0 | -1,02 % | 1 | 165 | 812 437 | 417 | 3 088 260 | 1 596 |
KZT-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.24 | 20.06.2024 | 20,65 | 20,640 | 20,664 | 20,640 | 20,664 | - | 1 | 4 | 165 177 | 8 | 2 768 976 | 134 |
KZT-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 881 672 | 44 |
LKOH-12.24 | 20.12.2024 | 83198 | 83094 | 83400 | 83000 | 83000 | +0,61 % | 1 | 6 | 499 185 | 6 | 18 592 000 | 224 |
LKOH-3.25 | 21.03.2025 | 85499 | 85499 | 85499 | 85499 | 85499 | -0,34 % | 1 | 1 | 85 499 | 1 | 1 196 986 | 14 |
LKOH-6.24 | 21.06.2024 | 78135 | 77921 | 78722 | 77713 | 78145 | +0,33 % | 5 | 1 910 | 403 803 366 | 5 168 | 3 063 721 760 | 39 160 |
LKOH-9.24 | 20.09.2024 | 81108 | 80980 | 81750 | 80806 | 81107 | +0,3 % | 1 | 102 | 9 246 268 | 114 | 155 470 456 | 1 912 |
MAGN-6.24 | 21.06.2024 | 56973 | 56715 | 57455 | 56594 | 57146 | +0,51 % | 1 | 317 | 33 386 351 | 586 | 624 509 600 | 10 918 |
MAGN-9.24 | 20.09.2024 | 57529 | 57836 | 57837 | 57259 | 57732 | -0,31 % | 1 | 11 | 1 093 047 | 19 | 9 744 000 | 168 |
MGNT-12.24 | 20.12.2024 | 8439 | 8438,0 | 8440,0 | 8438,0 | 8440,0 | +3,53 % | 1 | 4 | 33 756 | 4 | 1 886 280 | 220 |
MGNT-6.24 | 21.06.2024 | 8508 | 8415,0 | 8582,0 | 8395,0 | 8462,0 | +0,48 % | 2 | 5 405 | 192 547 015 | 22 631 | 617 047 000 | 73 240 |
MGNT-9.24 | 20.09.2024 | 8137 | 8109,0 | 8211,0 | 8019,0 | 8087,0 | +0,15 % | 3 | 165 | 8 495 436 | 1 044 | 77 271 168 | 9 568 |
MIX-12.24 | 19.12.2024 | 355831 | 355725 | 356000 | 355600 | 355600 | -0,04 % | 1 | 4 | 1 423 325 | 4 | 51 206 400 | 144 |
MIX-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 2 154 600 | 6 |
MIX-6.24 | 20.06.2024 | 349036 | 348550 | 349975 | 348325 | 348950 | +0,08 % | 1 | 13 710 | 7 469 027 300 | 21 399 | 92 003 846 150 | 263 678 |
MIX-9.24 | 19.09.2024 | 350549 | 349800 | 351225 | 349800 | 350500 | +0,18 % | 1 | 108 | 41 364 225 | 118 | 738 153 000 | 2 106 |
MMI-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 643 680 | 72 |
MMI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
MOEX-6.24 | 21.06.2024 | 22367 | 22266 | 22737 | 22221 | 22685 | +1,94 % | 2 | 1 531 | 69 090 808 | 3 089 | 888 551 460 | 39 126 |
MOEX-9.24 | 20.09.2024 | 23327 | 23158 | 23640 | 23138 | 23640 | +2,34 % | 3 | 318 | 12 340 142 | 529 | 149 517 516 | 6 332 |
MTLR-6.24 | 21.06.2024 | 25466 | 25605 | 25705 | 25213 | 25373 | -1,08 % | 2 | 407 | 20 499 944 | 805 | 236 070 392 | 9 304 |
MTLR-9.24 | 20.09.2024 | 26460 | 26795 | 26839 | 26061 | 26462 | -1,26 % | 1 | 70 | 2 090 339 | 79 | 20 005 272 | 756 |
MTSI-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 866 060 | 60 |
MTSI-6.24 | 21.06.2024 | 31803 | 31854 | 31900 | 31680 | 31812 | -0,08 % | 2 | 572 | 36 732 288 | 1 155 | 581 953 804 | 18 274 |
MTSI-9.24 | 20.09.2024 | 30345 | 30406 | 30500 | 30225 | 30332 | -0,55 % | 2 | 25 | 1 092 437 | 36 | 26 756 400 | 880 |
MVID-12.24 | 20.12.2024 | 2061 | 2049,0 | 2087,0 | 2049,0 | 2051,0 | -1,35 % | 1 | 7 | 24 733 | 12 | 463 526 | 226 |
MVID-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 150 824 | 68 |
MVID-6.24 | 21.06.2024 | 1947 | 1955,0 | 1986,0 | 1916,0 | 1950,0 | -0,31 % | 20 | 394 | 8 307 820 | 4 267 | 45 056 700 | 23 106 |
MVID-9.24 | 20.09.2024 | 1989 | 1963,0 | 2000,0 | 1953,0 | 2000,0 | +1,94 % | 15 | 19 | 97 446 | 49 | 3 168 872 | 1 594 |
MXI-12.24 | 19.12.2024 | 3550,94 | 3547,0 | 3555,0 | 3547,0 | 3555,0 | +0,35 % | 1 | 4 | 142 037,5 | 4 | 27 728 610 | 780 |
MXI-12.25 | 18.12.2025 | 3820 | 3820,0 | 3820,0 | 3820,0 | 3820,0 | - | 2 | 1 | 76 400 | 2 | 3 972 800 | 104 |
MXI-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 486 000 | 12 |
MXI-12.27 | 16.12.2027 | - | - | - | - | - | - | - | - | - | - | 620 207 | 14 |
MXI-3.25 | 20.03.2025 | 3599,03 | 3581,1 | 3606,8 | 3581,1 | 3602,5 | +0,57 % | 1 | 5 | 179 951,5 | 5 | 9 582 517 | 266 |
MXI-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 3 290 059 | 86 |
MXI-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-6.24 | 20.06.2024 | 3491,41 | 3485,8 | 3500,0 | 3481,0 | 3490,6 | +0,14 % | 2 | 8 634 | 1 188 753 965,5 | 34 048 | 3 203 296 805 | 91 810 |
MXI-6.25 | 19.06.2025 | - | - | - | - | - | - | - | - | - | - | 5 246 496 | 144 |
MXI-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 2 963 293 | 74 |
MXI-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | - | - |
MXI-9.24 | 19.09.2024 | 3507,58 | 3500,5 | 3514,0 | 3498,7 | 3505,5 | +0,11 % | 1 | 313 | 14 030 323,5 | 400 | 147 651 660 | 4 212 |
MXI-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 6 729 541 | 182 |
MXI-9.26 | 17.09.2026 | - | - | - | - | - | - | - | - | - | - | 2 150 712 | 54 |
NASD-12.24 | 20.12.2024 | 19087 | 18937 | 19200 | 18937 | 19172 | +1,02 % | 1 | 183 | 7 687 610,01 | 443 | 188 779 679,4 | 10 830 |
NASD-3.25 | 21.03.2025 | 19290 | 19131 | 19408 | 19130 | 19369 | +0,78 % | 1 | 155 | 4 875 805,14 | 278 | 49 132 709,1 | 2 790 |
NASD-6.24 | 21.06.2024 | 18734 | 18611 | 18829 | 18595 | 18794 | +1,12 % | 1 | 6 776 | 969 226 147,46 | 56 903 | 13 240 736 778,72 | 774 796 |
NASD-9.24 | 20.09.2024 | 19003 | 18865 | 19104 | 18865 | 19070 | +1,09 % | 1 | 1 228 | 68 212 276,26 | 3 948 | 1 438 628 230,66 | 82 982 |
NG-10.24 | 29.10.2024 | 3,05 | 3,0000 | 3,1280 | 3,0000 | 3,0400 | +1,47 % | 1 | 105 | 9 958 804,08 | 359 | 39 801 139,2 | 1 440 |
NG-5.24 | 29.05.2024 | 2,45 | 2,3650 | 2,5630 | 2,3650 | 2,4640 | +4,27 % | 2 | 250 241 | 78 364 635 841,81 | 3 515 551 | 26 960 876 718 | 1 204 444 |
NG-6.24 | 26.06.2024 | 2,66 | 2,5890 | 2,7430 | 2,5880 | 2,6600 | +2,86 % | 5 | 30 568 | 3 161 366 242,29 | 130 626 | 2 385 941 275,96 | 98 692 |
NG-7.24 | 29.07.2024 | 2,73 | 2,6600 | 2,8080 | 2,6550 | 2,7280 | +2,83 % | 1 | 2 764 | 159 787 772,74 | 6 445 | 313 991 081,58 | 12 678 |
NG-8.24 | 28.08.2024 | 2,7 | 2,6590 | 2,7770 | 2,6460 | 2,6960 | +1,77 % | 1 | 910 | 32 019 796,32 | 1 303 | 145 297 518,2 | 5 932 |
NG-9.24 | 26.09.2024 | 2,76 | 2,7450 | 2,8240 | 2,7270 | 2,7580 | +0,84 % | 1 | 429 | 20 072 417,02 | 800 | 57 022 232,76 | 2 274 |
NIKK-12.24 | 20.12.2024 | 40565 | 40565 | 40565 | 40565 | 40565 | +0,06 % | 1 | 1 | 2 394,96 | 1 | 938 824,32 | 392 |
NIKK-3.25 | 21.03.2025 | 40555 | 40554 | 40555 | 40554 | 40555 | - | 5 | 2 | 23 943,4 | 10 | 378 102,4 | 160 |
NIKK-6.24 | 21.06.2024 | 40060 | 39736 | 40239 | 39735 | 40116 | +0,93 % | 14 | 35 | 305 106,63 | 129 | 50 163 771 | 21 180 |
NIKK-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 069 793,6 | 452 |
NLMK-12.24 | 20.12.2024 | 23121 | 23439 | 23439 | 22622 | 22622 | -5,75 % | 1 | 6 | 138 726 | 6 | 1 827 726 | 74 |
NLMK-6.24 | 21.06.2024 | 23322 | 23330 | 23468 | 23226 | 23313 | -0,16 % | 1 | 587 | 46 456 922 | 1 992 | 464 236 212 | 19 932 |
NLMK-9.24 | 20.09.2024 | 23645 | 23735 | 23736 | 23510 | 23510 | -0,99 % | 1 | 7 | 165 517 | 7 | 15 187 460 | 646 |
NOTK-6.24 | 21.06.2024 | 124800 | 124605 | 125360 | 123995 | 124625 | -0,02 % | 7 | 377 | 73 881 560 | 592 | 951 176 160 | 7 632 |
NOTK-9.24 | 20.09.2024 | 129930 | 129715 | 130329 | 129199 | 130021 | +0,1 % | 1 | 6 | 909 510 | 7 | 29 899 770 | 230 |
Nl-6.24 | 18.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-7.24 | 16.07.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
Nl-8.24 | 20.08.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
OGI-6.24 | 20.06.2024 | 9587 | 9586,0 | 9588,0 | 9586,0 | 9588,0 | - | 1 | 2 | 19 174 | 2 | 1 417 692 | 148 |
OGI-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 229 634 | 126 |
OZON-6.24 | 21.06.2024 | 45430 | 45610 | 45989 | 44953 | 45503 | -0,36 % | 1 | 620 | 64 328 575 | 1 416 | 728 702 634 | 15 994 |
PHOR-6.24 | 21.06.2024 | 6638 | 6637,0 | 6706,0 | 6600,0 | 6600,0 | -0,54 % | 2 | 784 | 13 542 347 | 2 040 | 82 922 120 | 12 526 |
PHOR-9.24 | 20.09.2024 | 6881 | 6850,0 | 6959,0 | 6850,0 | 6875,0 | +0,73 % | 1 | 30 | 777 506 | 113 | 4 506 720 | 656 |
PIKK-6.24 | 21.06.2024 | 8354 | 8488,0 | 8497,0 | 8236,0 | 8236,0 | -3,02 % | 2 | 842 | 18 997 790 | 2 274 | 125 844 886 | 15 278 |
PIKK-9.24 | 20.09.2024 | 8699 | 8800,0 | 8810,0 | 8602,0 | 8620,0 | -1,83 % | 1 | 21 | 808 962 | 93 | 9 602 680 | 1 114 |
PLD-12.24 | 20.12.2024 | 1107,98 | 1111,0 | 1115,5 | 1095,9 | 1100,0 | -1,54 % | 1 | 14 | 1 712 531,83 | 17 | 21 402 762,74 | 214 |
PLD-6.24 | 21.06.2024 | 1026,38 | 1025,0 | 1037,8 | 1012,2 | 1017,3 | -0,85 % | 1 | 2 502 | 445 694 916,13 | 4 776 | 2 734 991 300,52 | 29 532 |
PLD-9.24 | 20.09.2024 | 1055,23 | 1056,1 | 1066,0 | 1050,0 | 1055,5 | -0,17 % | 1 | 216 | 41 358 509,06 | 431 | 246 635 112,9 | 2 570 |
PLT-12.24 | 20.12.2024 | 1125,6 | 1109,0 | 1133,1 | 1109,0 | 1132,3 | +2,28 % | 1 | 11 | 1 125 725,98 | 11 | 13 820 713,1 | 134 |
PLT-6.24 | 21.06.2024 | 1070,4 | 1054,0 | 1085,4 | 1053,6 | 1067,6 | +1,34 % | 1 | 3 699 | 959 130 420,11 | 9 855 | 1 330 458 726,8 | 13 708 |
PLT-9.24 | 20.09.2024 | 1094,6 | 1081,3 | 1104,7 | 1080,5 | 1092,1 | +1,15 % | 1 | 429 | 67 778 077,81 | 681 | 203 154 971,58 | 2 046 |
PLZL-6.24 | 21.06.2024 | 143873 | 143829 | 144998 | 142576 | 143711 | -0,06 % | 1 | 480 | 96 826 625 | 673 | 667 732 412 | 4 646 |
PLZL-9.24 | 20.09.2024 | 145892 | 146554 | 146796 | 145062 | 145750 | -0,55 % | 1 | 18 | 3 355 508 | 23 | 94 737 500 | 650 |
POLY-6.24 | 21.06.2024 | 3203 | 3211,0 | 3218,0 | 3192,0 | 3217,0 | +0,31 % | 1 | 416 | 4 567 181 | 1 426 | 68 185 464 | 21 288 |
POLY-9.24 | 20.09.2024 | 3269 | 3296,0 | 3299,0 | 3212,0 | 3212,0 | -0,96 % | 1 | 4 | 19 615 | 6 | 3 346 904 | 1 042 |
POSI-6.24 | 21.06.2024 | 3062 | 3071,0 | 3090,0 | 3035,0 | 3073,0 | -0,06 % | 34 | 236 | 12 546 493 | 4 098 | 158 748 672 | 51 676 |
POSI-9.24 | 20.09.2024 | 3237 | 3448,0 | 3448,0 | 3140,0 | 3210,0 | -1,53 % | 1 | 113 | 4 007 933 | 1 238 | 11 568 840 | 3 604 |
R2000-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
R2000-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 736 452 | 36 |
R2000-6.24 | 21.06.2024 | 211 | 210,90 | 211,40 | 210,50 | 210,90 | -0,05 % | 20 | 20 | 7 902 812,47 | 412 | 29 783 870,76 | 1 554 |
R2000-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 39 259,26 | 2 |
RGBI-6.24 | 03.06.2024 | 11234 | 11220 | 11247 | 11200 | 11201 | -0,05 % | 3 | 79 | 26 916 474 | 2 396 | 417 170 044 | 37 244 |
RGBI-9.24 | 02.09.2024 | 11417 | 11435 | 11459 | 11400 | 11400 | -0,04 % | 1 | 59 | 10 207 136 | 894 | 107 661 600 | 9 444 |
ROSN-12.24 | 20.12.2024 | 64451 | 64532 | 64532 | 64411 | 64411 | +0,17 % | 1 | 3 | 193 354 | 3 | 16 360 394 | 254 |
ROSN-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 957 082 | 14 |
ROSN-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 1 624 792 | 26 |
ROSN-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 936 222 | 14 |
ROSN-6.24 | 21.06.2024 | 60678 | 60500 | 61270 | 60294 | 60370 | -0,25 % | 1 | 2 171 | 288 038 337 | 4 747 | 2 779 055 636 | 46 004 |
ROSN-6.25 | 20.06.2025 | - | - | - | - | - | - | - | - | - | - | 374 616 | 6 |
ROSN-6.26 | 19.06.2026 | - | - | - | - | - | - | - | - | - | - | 1 988 168 | 28 |
ROSN-9.24 | 20.09.2024 | 61270 | 61222 | 61704 | 60953 | 61180 | +0,38 % | 2 | 76 | 5 881 954 | 96 | 52 042 100 | 850 |
ROSN-9.25 | 19.09.2025 | - | - | - | - | - | - | - | - | - | - | 1 560 360 | 24 |
RTKM-6.24 | 21.06.2024 | 10078 | 9770,0 | 10499 | 9646,0 | 10453 | +6,71 % | 1 | 3 778 | 196 217 034 | 19 469 | 808 425 468 | 77 838 |
RTKM-9.24 | 20.09.2024 | 9984 | 9749,0 | 10400 | 9544,0 | 10370 | +6,33 % | 1 | 216 | 6 300 071 | 631 | 13 788 224 | 1 334 |
RTS-12.24 | 19.12.2024 | 117552 | 117200 | 118230 | 116890 | 117800 | +0,54 % | 1 | 13 | 2 778 842,5 | 13 | 43 698 334,08 | 204 |
RTS-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
RTS-3.25 | 20.03.2025 | 117580 | 117880 | 117880 | 117280 | 117280 | - | 1 | 2 | 427 614,94 | 2 | 5 992 210 | 28 |
RTS-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 420 995,96 | 2 |
RTS-6.24 | 20.06.2024 | 119045 | 118600 | 119550 | 118450 | 119280 | +0,57 % | 1 | 28 680 | 10 785 269 929,5 | 49 823 | 39 075 708 816,56 | 180 232 |
RTS-6.25 | 19.06.2025 | 114720 | 114720 | 114720 | 114720 | 114720 | +0,04 % | 1 | 1 | 208 606,85 | 1 | 23 818 494,24 | 114 |
RTS-9.24 | 19.09.2024 | 117107 | 116650 | 117420 | 116650 | 117210 | +0,36 % | 1 | 178 | 40 237 664,27 | 189 | 686 059 414,6 | 3 220 |
RTS-9.25 | 18.09.2025 | 117170 | 117170 | 117170 | 117170 | 117170 | - | 1 | 1 | 213 061,93 | 1 | 428 815,08 | 2 |
RTSM-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 2 145 712 | 100 |
RTSM-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | 703 502,72 | 32 |
RTSM-6.24 | 20.06.2024 | 1189,7 | 1185,5 | 1195,5 | 1184,5 | 1192,0 | +0,51 % | 2 | 1 580 | 191 873 986,21 | 8 869 | 337 268 134,8 | 15 560 |
RTSM-9.24 | 19.09.2024 | 1169,5 | 1166,5 | 1174,5 | 1166,0 | 1172,5 | +0,56 % | 1 | 47 | 1 190 861,01 | 56 | 10 958 860,36 | 514 |
RUAL-6.24 | 21.06.2024 | 4442 | 4503,0 | 4507,0 | 4353,0 | 4386,0 | -2,75 % | 7 | 1 602 | 62 785 688 | 14 135 | 173 681 080 | 39 608 |
RUAL-9.24 | 20.09.2024 | 4661 | 4669,0 | 4793,0 | 4534,0 | 4555,0 | -2,57 % | 1 | 205 | 4 082 681 | 876 | 15 520 428 | 3 388 |
RVI-5.24 | 16.05.2024 | 19,7 | 17,400 | 20,000 | 17,400 | 19,900 | +7,86 % | 6 | 59 | 1 841 139,43 | 514 | - | - |
RVI-6.24 | 20.06.2024 | 21,32 | 21,450 | 21,450 | 21,000 | 21,000 | -1,64 % | 1 | 12 | 131 806,64 | 34 | 924 110,88 | 242 |
RVI-7.24 | 18.07.2024 | 21,45 | 21,450 | 21,450 | 21,450 | 21,450 | +2,88 % | 1 | 1 | 3 900,47 | 1 | 79 609,64 | 22 |
SBPR-6.24 | 21.06.2024 | 32679 | 32555 | 32848 | 32497 | 32700 | +0,44 % | 1 | 1 199 | 117 318 660 | 3 590 | 940 185 948 | 28 722 |
SBPR-9.24 | 20.09.2024 | 31110 | 30998 | 31288 | 30951 | 31257 | +0,61 % | 1 | 123 | 5 070 955 | 163 | 33 757 560 | 1 080 |
SBRF-12.24 | 20.12.2024 | 32630 | 32456 | 32808 | 32390 | 32800 | +1,07 % | 1 | 88 | 6 264 942 | 192 | 169 444 800 | 5 166 |
SBRF-3.25 | 21.03.2025 | 33974 | 33861 | 34160 | 33726 | 34160 | +0,88 % | 1 | 37 | 2 615 994 | 77 | 89 137 400 | 2 614 |
SBRF-6.24 | 21.06.2024 | 32717 | 32601 | 32899 | 32530 | 32755 | +0,46 % | 54 | 28 779 | 4 095 037 015 | 125 165 | 22 208 974 112 | 677 392 |
SBRF-9.24 | 20.09.2024 | 31186 | 31005 | 31356 | 30985 | 31270 | +0,69 % | 1 | 1 684 | 170 670 101 | 5 473 | 4 377 809 664 | 139 884 |
SGZH-12.24 | 20.12.2024 | 3849 | 3841,0 | 3851,0 | 3841,0 | 3851,0 | -3,24 % | 3 | 2 | 15 394 | 4 | 1 848 480 | 480 |
SGZH-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 293 930 | 70 |
SGZH-6.24 | 21.06.2024 | 3688 | 3708,0 | 3730,0 | 3662,0 | 3695,0 | -0,35 % | 4 | 268 | 7 228 956 | 1 960 | 116 302 032 | 31 416 |
SGZH-9.24 | 20.09.2024 | 3731 | 3797,0 | 3805,0 | 3661,0 | 3711,0 | -2,78 % | 1 | 83 | 1 052 104 | 282 | 5 373 528 | 1 448 |
SIBN-6.24 | 21.06.2024 | 7735 | 7679,0 | 7786,0 | 7630,0 | 7784,0 | +1,38 % | 1 | 980 | 31 752 291 | 4 105 | 319 582 464 | 41 088 |
SIBN-9.24 | 20.09.2024 | 7902 | 7800,0 | 8023,0 | 7800,0 | 7936,0 | +1,32 % | 5 | 27 | 592 665 | 75 | 16 237 056 | 2 046 |
SILV-12.24 | 20.12.2024 | 30,61 | 30,550 | 30,810 | 30,340 | 30,610 | +0,62 % | 1 | 234 | 10 993 037,14 | 395 | 114 049 839,78 | 4 098 |
SILV-3.25 | 21.03.2025 | 31,5 | 31,290 | 31,800 | 31,290 | 31,380 | +0,26 % | 3 | 68 | 3 121 501,83 | 109 | 43 423 725,4 | 1 522 |
SILV-6.24 | 21.06.2024 | 29,64 | 29,470 | 29,820 | 29,470 | 29,790 | +1,15 % | 1 | 31 306 | 9 808 133 727,18 | 363 908 | 16 574 236 245,24 | 612 138 |
SILV-9.24 | 20.09.2024 | 30,04 | 29,870 | 30,230 | 29,870 | 30,120 | +0,94 % | 1 | 6 999 | 556 275 081,19 | 20 365 | 1 800 734 635,6 | 65 756 |
SMLT-6.24 | 21.06.2024 | 3612 | 3665,0 | 3683,0 | 3560,0 | 3565,0 | -2,73 % | 2 | 1 658 | 52 479 646 | 14 528 | 398 530 048 | 111 104 |
SMLT-9.24 | 20.09.2024 | 3748 | 3802,0 | 3841,0 | 3730,0 | 3734,0 | -2,71 % | 10 | 78 | 4 332 212 | 1 156 | 13 957 692 | 3 738 |
SNGP-6.24 | 21.06.2024 | 73076 | 73032 | 73791 | 72501 | 73169 | +0,04 % | 1 | 1 503 | 307 064 570 | 4 202 | 3 964 253 184 | 54 192 |
SNGP-9.24 | 20.09.2024 | 64643 | 64451 | 65339 | 64237 | 64750 | -0,23 % | 1 | 200 | 16 354 650 | 253 | 152 292 000 | 2 352 |
SNGR-6.24 | 21.06.2024 | 34626 | 34521 | 35062 | 34079 | 34600 | +0,2 % | 2 | 2 462 | 217 347 443 | 6 277 | 706 557 946 | 20 458 |
SNGR-9.24 | 20.09.2024 | 35423 | 35348 | 35933 | 34990 | 35400 | -0,38 % | 2 | 248 | 17 073 468 | 482 | 38 232 000 | 1 080 |
SOFL-6.24 | 21.06.2024 | 1932 | 1901,0 | 1989,0 | 1856,0 | 1885,0 | -0,63 % | 2 | 892 | 26 527 534 | 13 730 | 29 274 918 | 15 514 |
SOFL-9.24 | 20.09.2024 | 2024 | 2009,0 | 2122,0 | 1962,0 | 2000,0 | +2,67 % | 4 | 39 | 331 921 | 164 | 2 992 000 | 1 496 |
SPBE-6.24 | 21.06.2024 | 1082 | 1033,0 | 1156,0 | 1033,0 | 1156,0 | +10,83 % | 1 | 5 | 5 411 | 5 | 1 086 972 | 956 |
SPBE-9.24 | 20.09.2024 | - | - | - | - | - | - | - | - | - | - | 217 126 | 182 |
SPYF-12.24 | 20.12.2024 | 538,89 | 537,38 | 542,00 | 535,12 | 540,80 | +1,08 % | 1 | 226 | 21 460 113,82 | 438 | 528 287 314,8 | 10 744 |
SPYF-3.25 | 21.03.2025 | 538,59 | 537,50 | 542,00 | 530,47 | 540,57 | +0,44 % | 1 | 107 | 6 512 822,23 | 133 | 60 393 323,96 | 1 226 |
SPYF-6.24 | 21.06.2024 | 532,88 | 530,55 | 535,02 | 530,21 | 534,21 | +0,68 % | 1 | 9 933 | 1 965 013 294,76 | 40 560 | 34 665 322 536 | 713 700 |
SPYF-9.24 | 20.09.2024 | 538,26 | 535,92 | 540,92 | 535,53 | 540,19 | +0,78 % | 1 | 1 803 | 207 363 721,5 | 4 239 | 2 479 081 215,6 | 50 490 |
STOX-12.24 | 20.12.2024 | 5102,5 | 5110,0 | 5110,0 | 5100,0 | 5100,0 | - | 1 | 4 | 20 185,49 | 4 | 1 614 048 | 320 |
STOX-3.25 | 21.03.2025 | - | - | - | - | - | - | - | - | - | - | 706 098,26 | 134 |
STOX-6.24 | 21.06.2024 | 5231,8 | 5215,0 | 5244,4 | 5213,3 | 5214,9 | -0,19 % | 1 | 59 | 2 550 916,1 | 493 | 42 953 228,5 | 8 330 |
STOX-9.24 | 20.09.2024 | 5190,2 | 5188,0 | 5194,9 | 5188,0 | 5194,9 | +5,37 % | 1 | 4 | 20 532,53 | 4 | 2 363 369,6 | 460 |
SUGAR-10.24 | 15.10.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-11.24 | 15.11.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-6.24 | 14.06.2024 | 60765 | 60200 | 61330 | 60200 | 61330 | - | 1 | 2 | 12 153 | 2 | 73 248 | 12 |
SUGAR-7.24 | 15.07.2024 | - | - | - | - | - | - | - | - | - | - | 913 160 | 148 |
SUGAR-8.24 | 15.08.2024 | 62268 | 62840 | 63510 | 61000 | 62630 | +1,85 % | 1 | 6 | 37 361 | 6 | 275 572 | 44 |
SUGAR-9.24 | 13.09.2024 | 63322 | 62320 | 65870 | 62320 | 63030 | -0,72 % | 1 | 8 | 82 318 | 13 | 819 390 | 130 |
SUGR-10.24 | 01.10.2024 | 38,2 | 38,400 | 38,400 | 38,090 | 38,090 | - | 1 | 4 | 155 234,64 | 4 | 1 012 261,12 | 26 |
SUGR-7.24 | 01.07.2024 | 37,97 | 39,860 | 39,860 | 37,600 | 38,180 | -2,23 % | 1 | 26 | 1 080 190,88 | 28 | 10 628 701,12 | 274 |
SVCB-6.24 | 21.06.2024 | 1985 | 1953,0 | 2001,0 | 1919,0 | 1970,0 | -1,89 % | 7 | 52 | 3 330 579 | 1 678 | 13 682 110 | 6 970 |
SVCB-9.24 | 20.09.2024 | 2026 | 2061,0 | 2145,0 | 1953,0 | 2030,0 | -1,93 % | 1 | 402 | 6 186 489 | 3 053 | 34 123 722 | 16 818 |
Si-12.24 | 19.12.2024 | 96864 | 96800 | 97014 | 96700 | 96901 | +0,1 % | 1 | 1 074 | 451 869 417 | 4 665 | 5 139 047 634 | 53 034 |
Si-12.25 | 18.12.2025 | 106113 | 105990 | 106236 | 105990 | 106236 | +0,22 % | 1 | 2 | 212 226 | 2 | 11 473 488 | 108 |
Si-3.25 | 20.03.2025 | 97742 | 97751 | 97960 | 97604 | 97899 | +0,01 % | 1 | 358 | 495 647 260 | 5 071 | 5 411 465 124 | 55 276 |
Si-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 1 953 018 | 18 |
Si-6.24 | 20.06.2024 | 91967 | 92008 | 92202 | 91702 | 91977 | 0 % | 1 | 117 927 | 46 875 425 880 | 509 702 | 650 988 957 320 | 7 076 890 |
Si-6.25 | 19.06.2025 | 100568 | 100726 | 100739 | 100424 | 100551 | -0,1 % | 1 | 24 | 2 614 772 | 26 | 73 804 434 | 734 |
Si-9.24 | 19.09.2024 | 94276 | 94290 | 94519 | 94035 | 94205 | -0,08 % | 1 | 5 941 | 2 191 066 723 | 23 249 | 59 799 738 040 | 634 682 |
Si-9.25 | 18.09.2025 | 103985 | 103598 | 104150 | 103598 | 104150 | +0,63 % | 1 | 27 | 3 847 443 | 37 | 83 414 416 | 802 |
TATN-12.24 | 20.12.2024 | - | - | - | - | - | - | - | - | - | - | 153 686 | 2 |
TATN-6.24 | 21.06.2024 | 75793 | 74833 | 76373 | 74833 | 76045 | +1,35 % | 1 | 844 | 115 509 044 | 1 524 | 450 497 484 | 5 916 |
TATN-9.24 | 20.09.2024 | 75984 | 75293 | 76950 | 75293 | 76504 | +1,76 % | 1 | 164 | 22 263 376 | 293 | 95 936 016 | 1 254 |
TCSI-6.24 | 21.06.2024 | 31205 | 31206 | 31615 | 30989 | 31138 | -0,2 % | 8 | 4 754 | 395 985 865 | 12 690 | 3 058 917 500 | 98 500 |
TCSI-9.24 | 20.09.2024 | 33033 | 32834 | 33350 | 32795 | 32800 | -0,22 % | 1 | 696 | 29 398 960 | 890 | 277 189 752 | 8 454 |
TRNF-6.24 | 21.06.2024 | 1702 | 1697,0 | 1722,0 | 1689,0 | 1720,0 | +1,18 % | 50 | 1 741 | 70 542 949 | 41 448 | 596 728 112 | 349 168 |
TRNF-9.24 | 20.09.2024 | 1618 | 1606,0 | 1640,0 | 1596,0 | 1640,0 | +2,12 % | 1 | 203 | 2 031 075 | 1 255 | 72 309 568 | 44 608 |
TRY-12.24 | 19.12.2024 | 2,7 | 2,7160 | 2,7320 | 2,6410 | 2,7320 | +1,79 % | 1 | 5 | 13 514 | 5 | 5 627 920 | 2 060 |
TRY-3.25 | 20.03.2025 | 2,51 | 2,5130 | 2,5130 | 2,5100 | 2,5100 | - | 1 | 2 | 5 023 | 2 | 822 824 | 326 |
TRY-6.24 | 20.06.2024 | 2,8 | 2,8110 | 2,8220 | 2,7910 | 2,8190 | +0,28 % | 1 | 14 | 120 348 | 43 | 37 695 668 | 13 372 |
TRY-9.24 | 19.09.2024 | 2,75 | 2,7380 | 2,7870 | 2,7380 | 2,7440 | +0,18 % | 3 | 27 | 145 923 | 53 | 25 859 456 | 9 424 |
UCAD-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | 545 543,82 | 6 |
UCAD-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.24 | 20.06.2024 | 0,9 | 0,90050 | 0,90050 | 0,89860 | 0,89990 | - | 5 | 3 | 634 844,71 | 7 | 56 542 138,72 | 622 |
UCHF-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 448 493,44 | 16 |
UCNY-12.24 | 19.12.2024 | - | - | - | - | - | - | - | - | - | - | 1 454 962,72 | 16 |
UCNY-3.25 | 20.03.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.24 | 20.06.2024 | 7,23 | 7,2350 | 7,2370 | 7,2260 | 7,2350 | - | 2 | 2 649 | 1 254 908 911,33 | 13 792 | 10 044 961 777 | 110 356 |
UCNY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | 1 268 512,28 | 14 |
UJPY-6.24 | 20.06.2024 | 153,64 | 153,77 | 154,40 | 152,97 | 154,30 | +0,21 % | 3 | 56 | 73 297 383,11 | 808 | 507 801 488,94 | 5 574 |
UJPY-9.24 | 19.09.2024 | 150,86 | 151,80 | 151,80 | 150,38 | 150,38 | -1,71 % | 1 | 3 | 267 212,29 | 3 | 7 304 286,94 | 82 |
UKZT-6.24 | 20.06.2024 | 446,9 | 446,90 | 446,90 | 446,90 | 446,90 | - | 3 | 1 | 274 843,5 | 3 | 2 931 664 | 32 |
USDRUBF | 01.01.2100 | 91,04 | 91,130 | 91,290 | 90,860 | 91,040 | -0,09 % | 1 | 8 364 | 5 105 157 780 | 56 073 | 38 557 717 280 | 424 084 |
UTRY-6.24 | 20.06.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
UTRY-9.24 | 19.09.2024 | - | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | 6999 | 6882,0 | 7199,0 | 6800,0 | 7197,0 | +2,96 % | 2 | 9 | 146 971 | 21 | 2 530 746 | 354 |
VKCO-3.25 | 21.03.2025 | 7426 | 7600,0 | 7600,0 | 7089,0 | 7089,0 | -0,66 % | 1 | 3 | 22 279 | 3 | 297 738 | 42 |
VKCO-6.24 | 21.06.2024 | 6233 | 6258,0 | 6298,0 | 6163,0 | 6198,0 | -0,62 % | 3 | 1 384 | 51 311 714 | 8 232 | 443 123 586 | 71 322 |
VKCO-9.24 | 20.09.2024 | 6465 | 6450,0 | 6518,0 | 6431,0 | 6478,0 | -0,42 % | 1 | 853 | 11 374 160 | 1 759 | 57 654 976 | 8 896 |
VTBR-6.24 | 21.06.2024 | 2371 | 2358,0 | 2384,0 | 2353,0 | 2373,0 | +0,59 % | 62 | 10 085 | 333 812 322 | 140 796 | 3 608 918 068 | 1 522 108 |
VTBR-9.24 | 20.09.2024 | 2471 | 2455,0 | 2481,0 | 2448,0 | 2471,0 | +0,45 % | 1 | 499 | 12 465 138 | 5 045 | 213 788 380 | 86 554 |
WHEAT-1.25 | 31.01.2025 | 19340 | 19350 | 19350 | 19330 | 19330 | -0,1 % | 1 | 2 | 38 680 | 2 | 889 180 | 46 |
WHEAT-10.24 | 31.10.2024 | 19430 | 19430 | 19430 | 19430 | 19430 | +1,78 % | 1 | 1 | 19 430 | 1 | 3 393 280 | 176 |
WHEAT-11.24 | 29.11.2024 | 19035 | 19230 | 19230 | 18910 | 19000 | - | 1 | 4 | 76 140 | 4 | 1 444 000 | 76 |
WHEAT-12.24 | 30.12.2024 | 19246 | 19830 | 20080 | 19000 | 19050 | -1,35 % | 2 | 12 | 750 610 | 39 | 6 400 800 | 336 |
WHEAT-2.25 | 28.02.2025 | 19555 | 19990 | 19990 | 19120 | 19120 | - | 1 | 2 | 39 110 | 2 | 535 360 | 28 |
WHEAT-3.25 | 31.03.2025 | 19252 | 19160 | 19620 | 19160 | 19620 | -2,97 % | 1 | 3 | 96 260 | 5 | 1 765 800 | 90 |
WHEAT-4.25 | 30.04.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-5.24 | 31.05.2024 | 16579 | 16510 | 16850 | 16390 | 16690 | +1,58 % | 1 | 336 | 21 038 160 | 1 269 | 115 861 980 | 6 942 |
WHEAT-6.24 | 28.06.2024 | 17326 | 17200 | 17400 | 17200 | 17280 | +0,46 % | 1 | 114 | 5 215 220 | 301 | 89 061 120 | 5 154 |
WHEAT-7.24 | 31.07.2024 | 18362 | 18570 | 18740 | 18110 | 18250 | -1,56 % | 1 | 72 | 2 423 740 | 132 | 16 863 000 | 924 |
WHEAT-8.24 | 30.08.2024 | 18512 | 18840 | 19000 | 18300 | 18380 | -1,66 % | 1 | 25 | 684 960 | 37 | 5 881 600 | 320 |
WHEAT-9.24 | 30.09.2024 | 18374 | 18450 | 18750 | 18240 | 18340 | -1,77 % | 1 | 68 | 3 729 830 | 203 | 10 614 000 | 580 |
WUSH-12.24 | 20.12.2024 | 3376 | 3345,0 | 3400,0 | 3345,0 | 3350,0 | -0,45 % | 4 | 10 | 67 519 | 20 | 1 172 500 | 350 |
WUSH-3.25 | 21.03.2025 | 3295 | 3263,0 | 3311,0 | 3263,0 | 3311,0 | -0,6 % | 1 | 6 | 19 770 | 6 | 490 028 | 148 |
WUSH-6.24 | 21.06.2024 | 3210 | 3199,0 | 3235,0 | 3183,0 | 3185,0 | -0,28 % | 1 | 191 | 3 168 593 | 987 | 43 964 580 | 13 782 |
WUSH-9.24 | 20.09.2024 | 3307 | 3282,0 | 3310,0 | 3282,0 | 3310,0 | +0,52 % | 10 | 5 | 46 297 | 14 | 2 185 224 | 664 |
YNDF-6.24 | 21.06.2024 | 43974 | 44374 | 44713 | 43110 | 44475 | +0,4 % | 24 | 5 568 | 957 618 984 | 21 777 | 1 658 670 720 | 37 408 |
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.