Архив итогов торгов по рынку
<<Предыдущий день | Последний час>> | |||||||||
| ||||||||||
|
Значения коэффициентов корреляции, "бета", "дельта" и теоретические цены опционов
Код контракта | Дата исполнения | Средне- взвешенная цена за лот | Расчетная цена | Цена первой сделки | Макс. цена сделки | Мин. цена сделки | Цена последней сделки | Изменение | Объем последней сделки, контр. | Число сделок | Объем торгов | Объем открытых позиций | ||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
руб. | контр. | руб. | кол-во | |||||||||||
1MFR-1.25 | 31.01.2025 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-10.24 | 31.10.2024 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-11.24 | 29.11.2024 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-12.24 | 30.12.2024 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-2.25 | 28.02.2025 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-3.25 | 31.03.2025 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-4.25 | 30.04.2025 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-5.24 | 31.05.2024 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-6.24 | 28.06.2024 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-7.24 | 31.07.2024 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-8.24 | 30.08.2024 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-9.24 | 30.09.2024 | - | 90,52 | - | - | - | - | - | - | - | - | - | - | - |
AED-12.24 | 19.12.2024 | - | 27,065 | - | - | - | - | - | - | - | - | - | 1 515 640 | 56 |
AED-3.25 | 20.03.2025 | - | 27,755 | - | - | - | - | - | - | - | - | - | 610 610 | 22 |
AED-6.24 | 20.06.2024 | 25,05 | 25,054 | 25,054 | 25,054 | 25,054 | 25,054 | -0,6 % | 1 | 1 | 25 054 | 1 | 651 404 | 26 |
AED-9.24 | 19.09.2024 | - | 26,042 | - | - | - | - | - | - | - | - | - | 260 420 | 10 |
AFKS-6.24 | 21.06.2024 | 28849 | 29 234 | 28140 | 29437 | 28140 | 29206 | +3,71 % | 2 | 1 261 | 98 922 008 | 3 429 | 330 461 136 | 11 304 |
AFKS-9.24 | 20.09.2024 | 29919 | 30 139 | 28931 | 30398 | 28931 | 30139 | +4,34 % | 1 | 195 | 8 137 981 | 272 | 71 369 152 | 2 368 |
AFLT-12.24 | 20.12.2024 | 6055 | 6 190 | 6040,0 | 6199,0 | 5680,0 | 6190,0 | +3,17 % | 5 | 91 | 1 653 018 | 273 | 24 376 220 | 3 938 |
AFLT-6.24 | 21.06.2024 | 5676 | 5 745 | 5504,0 | 5783,0 | 5499,0 | 5740,0 | +4,29 % | 50 | 3 237 | 145 310 340 | 25 601 | 304 634 370 | 53 026 |
AFLT-9.24 | 20.09.2024 | 5863 | 5 892 | 5688,0 | 5930,0 | 5679,0 | 5892,0 | +3,37 % | 1 | 404 | 7 122 279 | 1 215 | 23 803 680 | 4 040 |
ALMN-6.24 | 18.06.2024 | - | 2 259,5 | - | - | - | - | - | - | - | - | - | - | - |
ALMN-9.24 | 17.09.2024 | - | 2 280 | - | - | - | - | - | - | - | - | - | - | - |
ALRS-12.24 | 20.12.2024 | - | 8 489 | - | - | - | - | - | - | - | - | - | 560 274 | 66 |
ALRS-6.24 | 21.06.2024 | 7910 | 7 895 | 7905,0 | 7955,0 | 7862,0 | 7896,0 | -0,05 % | 2 | 722 | 30 643 203 | 3 874 | 1 561 946 800 | 197 840 |
ALRS-9.24 | 20.09.2024 | 8164 | 8 166 | 8169,0 | 8249,0 | 8016,0 | 8166,0 | +0,06 % | 1 | 52 | 1 119 497 | 137 | 34 329 864 | 4 204 |
AMD-12.24 | 19.12.2024 | - | 25,047 | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.25 | 20.03.2025 | - | 25,418 | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.24 | 20.06.2024 | - | 24,322 | - | - | - | - | - | - | - | - | - | 972 880 | 40 |
AMD-9.24 | 19.09.2024 | - | 24,682 | - | - | - | - | - | - | - | - | - | 394 912 | 16 |
ASTR-6.24 | 21.06.2024 | 655 | 650 | 655,00 | 661,00 | 646,00 | 653,00 | -0,3 % | 1 | 218 | 4 243 297 | 6 476 | 60 439 600 | 92 984 |
ASTR-9.24 | 20.09.2024 | 686 | 683 | 688,00 | 696,00 | 679,00 | 683,00 | -0,73 % | 1 | 39 | 272 849 | 398 | 6 937 914 | 10 158 |
AUDU-6.24 | 20.06.2024 | 0,67 | 0,6682 | 0,66660 | 0,66690 | 0,66600 | 0,66600 | - | 1 | 3 | 182 102,86 | 3 | 608 557,8 | 10 |
AUDU-9.24 | 19.09.2024 | - | 0,6693 | - | - | - | - | - | - | - | - | - | 243 823,84 | 4 |
BANE-12.24 | 20.12.2024 | 3184 | 3 272 | 3168,0 | 3299,0 | 3102,0 | 3102,0 | -4,35 % | 1 | 13 | 133 715 | 42 | 1 269 536 | 388 |
BANE-3.25 | 21.03.2025 | 3368 | 3 362 | 3369,0 | 3369,0 | 3368,0 | 3368,0 | - | 1 | 3 | 13 473 | 4 | 235 340 | 70 |
BANE-6.24 | 21.06.2024 | 3367 | 3 349 | 3371,0 | 3400,0 | 3337,0 | 3345,0 | -1,01 % | 2 | 467 | 15 526 488 | 4 611 | 203 002 984 | 60 616 |
BANE-9.24 | 20.09.2024 | 3122 | 3 123 | 3119,0 | 3144,0 | 3100,0 | 3123,0 | -0,54 % | 1 | 16 | 93 650 | 30 | 6 939 306 | 2 222 |
BELU-12.24 | 20.12.2024 | - | 6 290 | - | - | - | - | - | - | - | - | - | 452 880 | 72 |
BELU-3.25 | 21.03.2025 | 6619 | 6 616 | 6540,0 | 6673,0 | 6540,0 | 6673,0 | - | 1 | 3 | 33 097 | 5 | 277 872 | 42 |
BELU-6.24 | 21.06.2024 | 5945 | 5 950 | 5934,0 | 5973,0 | 5916,0 | 5939,0 | -0,15 % | 10 | 102 | 3 662 379 | 616 | 50 610 700 | 8 506 |
BELU-9.24 | 20.09.2024 | 6203 | 6 198 | 6193,0 | 6230,0 | 6168,0 | 6204,0 | +0,03 % | 2 | 37 | 303 923 | 49 | 2 813 892 | 454 |
BR-1.25 | 03.01.2025 | 82,85 | 82,85 | 82,850 | 82,850 | 82,850 | 82,850 | - | 1 | 1 | 75 454,97 | 1 | 6 036 397,6 | 80 |
BR-10.24 | 01.10.2024 | 82,04 | 82,34 | 82,140 | 82,970 | 81,280 | 82,340 | -0,58 % | 1 | 39 | 3 138 289,44 | 42 | 103 036 947 | 1 374 |
BR-11.24 | 01.11.2024 | 82,23 | 82,3 | 82,940 | 82,940 | 81,650 | 82,350 | +0,24 % | 1 | 10 | 748 894,02 | 10 | 71 356 274,64 | 952 |
BR-12.24 | 02.12.2024 | 82,33 | 82,16 | 81,980 | 82,990 | 81,250 | 81,640 | -0,74 % | 1 | 20 | 1 949 552,52 | 26 | 46 093 160,96 | 616 |
BR-2.25 | 03.02.2025 | 84,35 | 84,31 | 84,570 | 84,570 | 84,310 | 84,310 | -0,2 % | 1 | 6 | 460 944,75 | 6 | 8 446 312,6 | 110 |
BR-3.25 | 03.03.2025 | 83,48 | 83,48 | 83,480 | 83,480 | 83,480 | 83,480 | -0,97 % | 1 | 1 | 76 028,74 | 1 | 7 754 931,48 | 102 |
BR-4.25 | 01.04.2025 | - | 84,62 | - | - | - | - | - | - | - | - | - | 7 398 431,04 | 96 |
BR-5.25 | 02.05.2025 | - | 84,72 | - | - | - | - | - | - | - | - | - | 2 006 109,56 | 26 |
BR-6.24 | 03.06.2024 | 82,37 | 82,7 | 82,820 | 83,300 | 81,450 | 82,780 | -0,07 % | 1 | 57 418 | 21 410 620 556,53 | 285 398 | 22 124 316 339,84 | 293 744 |
BR-7.24 | 01.07.2024 | 82,15 | 82,41 | 82,520 | 83,000 | 81,180 | 82,470 | -0,08 % | 2 | 7 212 | 1 626 282 150,71 | 21 735 | 2 586 519 563,5 | 34 462 |
BR-8.24 | 01.08.2024 | 82,29 | 82,45 | 82,390 | 83,100 | 81,310 | 82,450 | -0,18 % | 1 | 367 | 37 921 785,01 | 506 | 224 521 133,2 | 2 990 |
BR-9.24 | 02.09.2024 | 82,25 | 82,46 | 82,420 | 83,290 | 81,370 | 82,460 | -0,13 % | 1 | 163 | 14 906 524,08 | 199 | 137 432 615,7 | 1 830 |
BSPB-12.24 | 20.12.2024 | 3462 | 3 511 | 3362,0 | 3539,0 | 3361,0 | 3511,0 | +3,54 % | 1 | 21 | 121 186 | 35 | 1 846 786 | 526 |
BSPB-3.25 | 21.03.2025 | 3483 | 3 476 | 3489,0 | 3489,0 | 3476,0 | 3476,0 | - | 1 | 2 | 6 965 | 2 | 848 144 | 244 |
BSPB-6.24 | 21.06.2024 | 3417 | 3 423 | 3380,0 | 3436,0 | 3377,0 | 3428,0 | +1,48 % | 7 | 456 | 11 255 837 | 3 294 | 105 633 780 | 30 860 |
BSPB-9.24 | 20.09.2024 | 3434 | 3 438 | 3380,0 | 3461,0 | 3380,0 | 3459,0 | +2,98 % | 1 | 87 | 607 882 | 177 | 8 656 884 | 2 518 |
BYN-6.24 | 20.06.2024 | - | 29,05 | - | - | - | - | - | - | - | - | - | - | - |
BYN-9.24 | 19.09.2024 | - | 30,22 | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.24 | 20.12.2024 | 8039 | 8 062 | 8039,0 | 8039,0 | 8039,0 | 8039,0 | -2,9 % | 1 | 1 | 8 039 | 1 | 225 736 | 28 |
CBOM-3.25 | 21.03.2025 | - | 8 752 | - | - | - | - | - | - | - | - | - | 70 016 | 8 |
CBOM-6.24 | 21.06.2024 | 7679 | 7 713 | 7579,0 | 7735,0 | 7502,0 | 7601,0 | +0,33 % | 7 | 54 | 4 100 429 | 534 | 7 759 278 | 1 006 |
CBOM-9.24 | 20.09.2024 | - | 7 955 | - | - | - | - | - | - | - | - | - | 270 470 | 34 |
CHMF-6.24 | 21.06.2024 | 179613 | 179 791 | 179652 | 180695 | 178518 | 179999 | +0,28 % | 1 | 232 | 69 151 003 | 385 | 777 416 284 | 4 324 |
CHMF-9.24 | 20.09.2024 | 181818 | 181 700 | 181900 | 181900 | 181006 | 181700 | -0,09 % | 1 | 10 | 3 090 906 | 17 | 77 767 600 | 428 |
CNI-6.24 | 20.06.2024 | 9682 | 9 688 | 10429 | 10429 | 9648,0 | 9672,0 | -0,09 % | 49 | 7 | 2 468 908 | 255 | 5 095 888 | 526 |
CNI-9.24 | 19.09.2024 | - | 9 929 | - | - | - | - | - | - | - | - | - | - | - |
CNY-12.24 | 19.12.2024 | 13,44 | 13,388 | 13,416 | 13,525 | 13,385 | 13,388 | -0,22 % | 2 | 232 | 14 711 921 | 1 095 | 271 053 448 | 20 246 |
CNY-3.25 | 20.03.2025 | 13,65 | 13,621 | 13,703 | 13,703 | 13,605 | 13,605 | -0,58 % | 1 | 15 | 300 352 | 22 | 31 982 108 | 2 348 |
CNY-6.24 | 20.06.2024 | 12,74 | 12,714 | 12,764 | 12,779 | 12,690 | 12,713 | -0,37 % | 1 | 58 297 | 26 567 148 743 | 2 085 916 | 395 380 709 412 | 31 098 058 |
CNY-6.25 | 19.06.2025 | - | 14,031 | - | - | - | - | - | - | - | - | - | 13 385 574 | 954 |
CNY-9.24 | 19.09.2024 | 13,03 | 13,025 | 13,077 | 13,091 | 13,005 | 13,025 | -0,41 % | 2 | 1 559 | 722 036 116 | 55 336 | 6 178 200 350 | 474 334 |
CNY-9.25 | 18.09.2025 | 14,34 | 14,335 | 14,335 | 14,335 | 14,335 | 14,335 | -0,14 % | 1 | 2 | 28 670 | 2 | 2 694 980 | 188 |
CNYRUBF | 01.01.2100 | 12,6 | 12,574 | 12,610 | 12,643 | 12,564 | 12,583 | -0,28 % | 242 | 5 545 | 3 563 422 432 | 282 757 | 48 034 037 992 | 3 820 108 |
Co-6.24 | 18.06.2024 | 10136,1 | 10 299,5 | 10210 | 10300 | 10041 | 10300 | +0,88 % | 1 | 8 | 738 507,03 | 8 | 9 755 394,48 | 104 |
Co-7.24 | 16.07.2024 | - | 10 364,5 | - | - | - | - | - | - | - | - | - | 1 321 513,9 | 14 |
Co-8.24 | 20.08.2024 | - | 10 357,5 | - | - | - | - | - | - | - | - | - | - | - |
DAX-12.24 | 20.12.2024 | 14785 | 15 086 | 14808 | 14904 | 14327 | 14904 | -0,01 % | 1 | 9 | 146 190,64 | 10 | 1 551 293,12 | 104 |
DAX-3.25 | 21.03.2025 | - | 15 250 | - | - | - | - | - | - | - | - | - | 180 941,28 | 12 |
DAX-6.24 | 21.06.2024 | 15620 | 15 660 | 15488 | 15669 | 15488 | 15660 | +1,1 % | 129 | 190 | 32 788 210,45 | 2 123 | 535 306 970,76 | 34 572 |
DAX-9.24 | 20.09.2024 | 15275 | 15 300 | 15197 | 15300 | 15197 | 15300 | +0,68 % | 4 | 9 | 196 343,04 | 13 | 8 864 937,68 | 586 |
DJ30-12.24 | 20.12.2024 | - | 417,5 | - | - | - | - | - | - | - | - | - | - | - |
DJ30-3.25 | 21.03.2025 | - | 425,7 | - | - | - | - | - | - | - | - | - | - | - |
DJ30-6.24 | 21.06.2024 | 398,5 | 399,3 | 395,30 | 399,80 | 395,00 | 399,30 | +0,91 % | 22 | 26 | 16 910 748,3 | 466 | 33 965 778,62 | 934 |
DJ30-9.24 | 20.09.2024 | - | 409 | - | - | - | - | - | - | - | - | - | - | - |
ECAD-6.24 | 20.06.2024 | - | 1,4427 | - | - | - | - | - | - | - | - | - | - | - |
ECAD-9.24 | 19.09.2024 | - | 1,4459 | - | - | - | - | - | - | - | - | - | - | - |
ED-12.24 | 19.12.2024 | 1,07 | 1,0711 | 1,0714 | 1,0715 | 1,0711 | 1,0711 | - | 1 | 3 | 292 712,49 | 3 | 1 755 892,44 | 18 |
ED-6.24 | 20.06.2024 | 1,08 | 1,0838 | 1,0797 | 1,0844 | 1,0788 | 1,0838 | +0,41 % | 3 | 6 277 | 5 176 562 015,08 | 52 574 | 119 337 004 454,64 | 1 209 012 |
ED-9.24 | 19.09.2024 | 1,07 | 1,0772 | 1,0714 | 1,0778 | 1,0712 | 1,0772 | +0,53 % | 1 | 1 494 | 534 445 888,93 | 5 461 | 6 837 142 719,96 | 69 692 |
EGBP-6.24 | 20.06.2024 | - | 0,8888 | - | - | - | - | - | - | - | - | - | - | - |
EGBP-9.24 | 19.09.2024 | - | 0,8909 | - | - | - | - | - | - | - | - | - | - | - |
EJPY-6.24 | 20.06.2024 | - | 160,2 | - | - | - | - | - | - | - | - | - | - | - |
EJPY-9.24 | 19.09.2024 | - | 160,38 | - | - | - | - | - | - | - | - | - | - | - |
EURRUBF | 01.01.2100 | 98,97 | 98,88 | 99,050 | 99,150 | 98,720 | 99,010 | -0,08 % | 2 | 1 134 | 456 541 580 | 4 613 | 4 567 662 720 | 46 194 |
Eu-12.24 | 19.12.2024 | 104727 | 104 576 | 104750 | 104750 | 104369 | 104576 | +0,43 % | 1 | 6 | 4 084 363 | 39 | 77 177 088 | 738 |
Eu-3.25 | 20.03.2025 | - | 106 860 | - | - | - | - | - | - | - | - | - | 5 984 160 | 56 |
Eu-6.24 | 20.06.2024 | 99771 | 99 743 | 100093 | 100093 | 99470 | 99720 | -0,3 % | 4 | 15 585 | 5 889 515 547 | 59 028 | 162 814 887 592 | 1 632 344 |
Eu-6.25 | 19.06.2025 | - | 109 016 | - | - | - | - | - | - | - | - | - | 1 744 256 | 16 |
Eu-9.24 | 19.09.2024 | 101649 | 101 567 | 101796 | 101844 | 101352 | 101572 | -0,2 % | 1 | 3 053 | 1 388 864 983 | 13 662 | 21 842 389 618 | 215 054 |
Eu-9.25 | 18.09.2025 | - | 111 435 | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.24 | 21.06.2024 | 12735 | 12 711 | 12717 | 12876 | 12623 | 12747 | +0,24 % | 1 | 821 | 34 397 469 | 2 701 | 148 210 260 | 11 660 |
FEES-9.24 | 20.09.2024 | 13268 | 13 199 | 13324 | 13324 | 13199 | 13199 | +0,74 % | 1 | 9 | 145 948 | 11 | 9 160 106 | 694 |
FLOT-12.24 | 20.12.2024 | - | 14 200 | - | - | - | - | - | - | - | - | - | 1 817 600 | 128 |
FLOT-3.25 | 21.03.2025 | - | 15 300 | - | - | - | - | - | - | - | - | - | - | - |
FLOT-6.24 | 21.06.2024 | 13839 | 13 879 | 13825 | 13964 | 13717 | 13838 | +0,18 % | 1 | 420 | 20 080 375 | 1 451 | 251 404 206 | 18 114 |
FLOT-9.24 | 20.09.2024 | 13331 | 13 400 | 13350 | 13400 | 13250 | 13400 | +0,39 % | 1 | 17 | 439 910 | 33 | 22 458 400 | 1 676 |
FNI-6.24 | 20.06.2024 | 11090 | 11 088 | 11400 | 11400 | 11032 | 11056 | +0,31 % | 1 | 4 | 1 142 288 | 103 | 5 011 776 | 452 |
FNI-9.24 | 19.09.2024 | - | 11 296 | - | - | - | - | - | - | - | - | - | 22 592 | 2 |
GAZR-12.24 | 20.12.2024 | 16759 | 16 788 | 16766 | 16831 | 16685 | 16788 | -0,47 % | 1 | 12 | 251 389 | 15 | 48 886 656 | 2 912 |
GAZR-12.25 | 19.12.2025 | 19448 | 19 346 | 19250 | 19839 | 19250 | 19350 | +0,11 % | 1 | 4 | 77 792 | 4 | 5 726 416 | 296 |
GAZR-3.25 | 21.03.2025 | 17667 | 17 666 | 17667 | 17667 | 17667 | 17667 | -0,18 % | 1 | 2 | 35 334 | 2 | 16 040 728 | 908 |
GAZR-3.26 | 20.03.2026 | - | 19 760 | - | - | - | - | - | - | - | - | - | 2 292 160 | 116 |
GAZR-6.24 | 21.06.2024 | 15852 | 15 959 | 15911 | 15989 | 15749 | 15951 | +0,32 % | 3 | 13 270 | 1 278 537 269 | 80 674 | 7 761 627 732 | 486 348 |
GAZR-6.25 | 20.06.2025 | 18300 | 18 299 | 18300 | 18300 | 18300 | 18300 | - | 1 | 2 | 36 600 | 2 | 3 952 584 | 216 |
GAZR-6.26 | 19.06.2026 | - | 20 491 | - | - | - | - | - | - | - | - | - | 3 565 434 | 174 |
GAZR-9.24 | 20.09.2024 | 15973 | 16 038 | 16015 | 16072 | 15874 | 16038 | +0,05 % | 1 | 367 | 16 500 676 | 1 033 | 499 327 092 | 31 134 |
GAZR-9.25 | 19.09.2025 | 19088 | 19 235 | 19013 | 19237 | 19013 | 19237 | -1,37 % | 1 | 3 | 57 263 | 3 | 6 309 080 | 328 |
GBPU-6.24 | 20.06.2024 | 1,26 | 1,2662 | 1,2594 | 1,2662 | 1,2594 | 1,2662 | +0,73 % | 2 | 9 | 2 299 723,75 | 20 | 5 304 634,9 | 46 |
GBPU-9.24 | 19.09.2024 | - | 1,266 | - | - | - | - | - | - | - | - | - | - | - |
GL-12.24 | 19.12.2024 | 7586,2 | 7 610 | 7626,9 | 7626,9 | 7545,2 | 7611,9 | -0,2 % | 1 | 44 | 857 237,4 | 113 | 44 533 720 | 5 852 |
GL-3.25 | 20.03.2025 | 7882,9 | 7 842 | 7888,7 | 8238,3 | 7351,2 | 7800,9 | +1,05 % | 1 | 159 | 4 075 479,5 | 517 | 8 375 256 | 1 068 |
GL-6.24 | 20.06.2024 | 6971,1 | 6 986,7 | 6950,9 | 7001,5 | 6936,1 | 6986,8 | +0,4 % | 6 | 1 734 | 71 544 676,9 | 10 263 | 1 707 996 628,8 | 244 464 |
GL-9.24 | 19.09.2024 | 7257 | 7 256,2 | 7242,9 | 7286,1 | 7218,1 | 7265,3 | +0,21 % | 6 | 287 | 8 360 013,5 | 1 152 | 165 383 310,4 | 22 792 |
GLDRUBF | 01.01.2100 | 6855,6 | 6 855 | 6826,9 | 6886,2 | 6821,0 | 6856,9 | +0,41 % | 3 | 3 223 | 198 777 751,6 | 28 995 | 4 148 796 810 | 605 222 |
GMKN-12.24 | 20.12.2024 | 1664 | 1 660 | 1677,0 | 1683,0 | 1651,0 | 1654,0 | -0,54 % | 2 | 18 | 88 176 | 53 | 3 446 160 | 2 076 |
GMKN-9.24 | 20.09.2024 | 1588 | 1 589 | 1589,0 | 1620,0 | 1575,0 | 1591,0 | +0,25 % | 40 | 822 | 41 607 268 | 26 208 | 484 632 288 | 304 992 |
GOLD-12.24 | 20.12.2024 | 2415,6 | 2 424,9 | 2405,6 | 2427,2 | 2402,3 | 2426,6 | +0,68 % | 1 | 148 | 35 199 194,65 | 160 | 449 200 418,22 | 2 034 |
GOLD-3.25 | 21.03.2025 | 2434,8 | 2 440 | 2429,4 | 2440,0 | 2423,9 | 2440,0 | +0,4 % | 1 | 41 | 9 978 508,29 | 45 | 168 443 555,9 | 758 |
GOLD-6.24 | 21.06.2024 | 2369,3 | 2 380,3 | 2357,3 | 2384,4 | 2351,5 | 2379,6 | +0,94 % | 1 | 60 213 | 65 821 885 355,47 | 305 063 | 114 757 603 026,88 | 529 364 |
GOLD-9.24 | 20.09.2024 | 2389,7 | 2 399,6 | 2381,3 | 2404,7 | 2376,0 | 2399,3 | +0,75 % | 1 | 4 159 | 3 550 360 671,17 | 16 337 | 14 244 981 830,3 | 65 182 |
HANG-12.24 | 20.12.2024 | 20756 | 20 780 | 20762 | 20826 | 20650 | 20780 | +1,33 % | 1 | 20 | 121 514,77 | 50 | 7 995 265,18 | 3 286 |
HANG-3.25 | 21.03.2025 | 22450 | 21 449 | 22450 | 22450 | 22449 | 22449 | +1,95 % | 1 | 2 | 5 257,22 | 2 | 537 452,44 | 214 |
HANG-6.24 | 21.06.2024 | 19516 | 19 550 | 19523 | 19558 | 19460 | 19531 | -0,14 % | 7 | 526 | 19 250 691,01 | 8 423 | 1 072 969 952,08 | 468 728 |
HANG-9.24 | 20.09.2024 | 20158 | 20 168 | 20183 | 20223 | 20120 | 20171 | -0,14 % | 6 | 121 | 5 476 355,08 | 2 317 | 43 427 433,3 | 18 390 |
HKD-12.24 | 19.12.2024 | 12,54 | 12,537 | 12,537 | 12,537 | 12,537 | 12,537 | -1,24 % | 1 | 1 | 12 537 | 1 | 100 296 | 8 |
HKD-3.25 | 20.03.2025 | - | 13,194 | - | - | - | - | - | - | - | - | - | 870 804 | 66 |
HKD-6.24 | 20.06.2024 | 11,39 | 11,396 | 11,409 | 11,444 | 11,350 | 11,396 | -0,1 % | 1 | 485 | 11 309 000 | 993 | 101 356 024 | 8 894 |
HKD-9.24 | 19.09.2024 | 11,85 | 11,81 | 11,890 | 11,890 | 11,810 | 11,810 | -1,42 % | 1 | 2 | 23 700 | 2 | 5 243 640 | 444 |
HOME-12.24 | 18.12.2024 | 31654 | 31 440 | 31610 | 31710 | 31570 | 31570 | -3,43 % | 1 | 7 | 221 580 | 7 | 1 634 880 | 52 |
HOME-6.24 | 19.06.2024 | 29954 | 29 940 | 30320 | 30320 | 29870 | 29880 | -1,55 % | 1 | 12 | 4 942 420 | 165 | 46 646 520 | 1 558 |
HOME-9.24 | 18.09.2024 | 32217 | 31 400 | 31680 | 32460 | 30940 | 31010 | -1,24 % | 1 | 20 | 1 868 600 | 58 | 7 598 800 | 242 |
HYDR-6.24 | 21.06.2024 | 7468 | 7 463 | 7466,0 | 7495,0 | 7447,0 | 7462,0 | +0,04 % | 1 | 195 | 4 600 428 | 616 | 158 603 676 | 21 252 |
HYDR-9.24 | 20.09.2024 | 7410 | 7 373 | 7432,0 | 7443,0 | 7366,0 | 7406,0 | -0,16 % | 1 | 33 | 326 035 | 44 | 12 327 656 | 1 672 |
IMOEXF | 01.01.2100 | 3474,9 | 3 475,5 | 3470,0 | 3482,0 | 3462,5 | 3480,0 | +0,3 % | 1 | 3 087 | 336 999 255 | 9 698 | 2 859 780 420 | 82 284 |
INR-12.24 | 19.12.2024 | 1,27 | 1,135 | 1,2687 | 1,2687 | 1,2687 | 1,2687 | - | 1 | 1 | 12 687 | 1 | 22 700 | 2 |
INR-3.25 | 20.03.2025 | - | 1,1523 | - | - | - | - | - | - | - | - | - | - | - |
INR-6.24 | 20.06.2024 | - | 1,1013 | - | - | - | - | - | - | - | - | - | 4 515 330 | 410 |
INR-9.24 | 19.09.2024 | 1,15 | 1,1297 | 1,1499 | 1,1499 | 1,1478 | 1,1478 | - | 1 | 3 | 34 456 | 3 | 316 316 | 28 |
IRAO-6.24 | 21.06.2024 | 41973 | 41 778 | 42350 | 42536 | 41639 | 41755 | -1,48 % | 2 | 154 | 10 577 109 | 252 | 158 004 396 | 3 782 |
IRAO-9.24 | 20.09.2024 | 43500 | 43 307 | 43500 | 43500 | 43500 | 43500 | -0,72 % | 1 | 2 | 87 000 | 2 | 3 204 718 | 74 |
ISKJ-6.24 | 21.06.2024 | 1101 | 1 098 | 1100,0 | 1103,0 | 1094,0 | 1102,0 | +0,09 % | 1 | 24 | 127 691 | 116 | 9 119 988 | 8 306 |
ISKJ-9.24 | 20.09.2024 | 1148 | 1 148 | 1148,0 | 1148,0 | 1148,0 | 1148,0 | - | 1 | 2 | 12 628 | 11 | 160 720 | 140 |
KMAZ-12.24 | 20.12.2024 | - | 2 050 | - | - | - | - | - | - | - | - | - | 1 209 500 | 590 |
KMAZ-3.25 | 21.03.2025 | 2030 | 2 036 | 2030,0 | 2030,0 | 2030,0 | 2030,0 | +0,3 % | 1 | 1 | 2 030 | 1 | 366 480 | 180 |
KMAZ-6.24 | 21.06.2024 | 1896 | 1 891 | 1899,0 | 1917,0 | 1880,0 | 1891,0 | -0,63 % | 22 | 113 | 1 442 740 | 761 | 20 664 848 | 10 928 |
KMAZ-9.24 | 20.09.2024 | 1966 | 1 961 | 1980,0 | 1987,0 | 1955,0 | 1955,0 | -1,16 % | 2 | 21 | 92 399 | 47 | 2 404 186 | 1 226 |
KZT-12.24 | 19.12.2024 | - | 19,802 | - | - | - | - | - | - | - | - | - | - | - |
KZT-3.25 | 20.03.2025 | - | 19,532 | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.24 | 20.06.2024 | - | 20,477 | - | - | - | - | - | - | - | - | - | 2 907 734 | 142 |
KZT-9.24 | 19.09.2024 | - | 20,118 | - | - | - | - | - | - | - | - | - | 885 192 | 44 |
LKOH-12.24 | 20.12.2024 | 83019 | 82 500 | 83499 | 83500 | 82500 | 82500 | -1,2 % | 1 | 6 | 498 116 | 6 | 17 820 000 | 216 |
LKOH-3.25 | 21.03.2025 | 85787 | 85 497 | 85786 | 85787 | 85786 | 85787 | - | 1 | 2 | 171 573 | 2 | 1 025 964 | 12 |
LKOH-6.24 | 21.06.2024 | 77992 | 77 793 | 78244 | 78379 | 77792 | 77889 | -0,59 % | 1 | 1 382 | 283 268 062 | 3 632 | 2 937 930 438 | 37 766 |
LKOH-9.24 | 20.09.2024 | 81094 | 80 853 | 81249 | 81392 | 80861 | 80861 | -0,49 % | 1 | 105 | 11 758 076 | 145 | 145 373 694 | 1 798 |
MAGN-6.24 | 21.06.2024 | 56937 | 56 727 | 56994 | 57312 | 56572 | 56858 | -0,25 % | 1 | 511 | 61 093 659 | 1 073 | 614 126 502 | 10 826 |
MAGN-9.24 | 20.09.2024 | 58034 | 57 911 | 58143 | 58143 | 57865 | 57911 | -3,32 % | 1 | 14 | 870 515 | 15 | 10 076 514 | 174 |
MGNT-12.24 | 20.12.2024 | 8164 | 8 447 | 8200,0 | 8200,0 | 8152,0 | 8152,0 | - | 2 | 3 | 32 657 | 4 | 1 824 552 | 216 |
MGNT-6.24 | 21.06.2024 | 8422 | 8 409 | 8400,0 | 8456,0 | 8380,0 | 8422,0 | +0,14 % | 1 | 2 890 | 60 138 594 | 7 141 | 577 294 668 | 68 652 |
MGNT-9.24 | 20.09.2024 | 8072 | 8 050 | 8048,0 | 8086,0 | 8034,0 | 8075,0 | +0,52 % | 1 | 60 | 4 673 585 | 579 | 65 720 200 | 8 164 |
MIX-12.24 | 19.12.2024 | 355296 | 355 725 | 355000 | 355725 | 355000 | 355725 | +0,35 % | 1 | 7 | 2 487 075 | 7 | 50 512 950 | 142 |
MIX-3.25 | 20.03.2025 | 358981 | 359 675 | 358650 | 359675 | 358650 | 359675 | - | 1 | 4 | 1 435 925 | 4 | 2 158 050 | 6 |
MIX-6.24 | 20.06.2024 | 347736 | 348 750 | 347575 | 348850 | 346925 | 348675 | +0,37 % | 1 | 10 411 | 5 915 337 575 | 17 011 | 91 262 295 000 | 261 684 |
MIX-9.24 | 19.09.2024 | 349023 | 349 950 | 348900 | 350000 | 348150 | 349875 | +0,31 % | 1 | 101 | 35 250 075 | 101 | 700 599 900 | 2 002 |
MMI-6.24 | 20.06.2024 | 8951 | 8 918 | 8951,0 | 8951,0 | 8951,0 | 8951,0 | +1,24 % | 1 | 1 | 8 951 | 1 | 642 096 | 72 |
MMI-9.24 | 19.09.2024 | - | 9 085 | - | - | - | - | - | - | - | - | - | - | - |
MOEX-6.24 | 21.06.2024 | 22273 | 22 229 | 22325 | 22468 | 22067 | 22254 | -0,33 % | 1 | 1 183 | 56 372 400 | 2 531 | 840 389 574 | 37 806 |
MOEX-9.24 | 20.09.2024 | 23225 | 23 131 | 23213 | 23382 | 23039 | 23100 | -0,5 % | 2 | 297 | 13 888 362 | 598 | 150 675 334 | 6 514 |
MTLR-6.24 | 21.06.2024 | 25603 | 25 611 | 25373 | 26106 | 25279 | 25651 | +1,07 % | 1 | 522 | 43 448 179 | 1 697 | 243 048 390 | 9 490 |
MTLR-9.24 | 20.09.2024 | 26653 | 26 800 | 26451 | 26800 | 26361 | 26800 | +0,98 % | 1 | 32 | 906 193 | 34 | 20 100 000 | 750 |
MTSI-12.24 | 20.12.2024 | - | 31 027 | - | - | - | - | - | - | - | - | - | 1 861 620 | 60 |
MTSI-6.24 | 21.06.2024 | 31798 | 31 812 | 31778 | 31911 | 31719 | 31836 | +0,01 % | 1 | 552 | 46 011 611 | 1 447 | 581 077 992 | 18 266 |
MTSI-9.24 | 20.09.2024 | 30424 | 30 455 | 30463 | 30500 | 30391 | 30500 | +0,04 % | 1 | 47 | 1 947 109 | 64 | 26 495 850 | 870 |
MVID-12.24 | 20.12.2024 | 1934 | 2 049 | 2024,0 | 2080,0 | 1804,0 | 2079,0 | +1,02 % | 1 | 19 | 174 057 | 90 | 499 956 | 244 |
MVID-3.25 | 21.03.2025 | - | 2 160 | - | - | - | - | - | - | - | - | - | 146 880 | 68 |
MVID-6.24 | 21.06.2024 | 1947 | 1 956 | 1893,0 | 1991,0 | 1892,0 | 1956,0 | +2,95 % | 1 | 766 | 26 358 747 | 13 541 | 45 582 624 | 23 304 |
MVID-9.24 | 20.09.2024 | 1948 | 1 966 | 1940,0 | 1986,0 | 1912,0 | 1962,0 | +0,87 % | 3 | 38 | 323 420 | 166 | 3 094 484 | 1 574 |
MXI-12.24 | 19.12.2024 | 3540,9 | 3 544 | 3541,6 | 3542,4 | 3540,0 | 3542,4 | +0,3 % | 1 | 11 | 991 451,5 | 28 | 27 501 440 | 776 |
MXI-12.25 | 18.12.2025 | 3766,81 | 3 820 | 3750,0 | 3820,0 | 3750,0 | 3820,0 | +1,87 % | 1 | 3 | 301 344,5 | 8 | 3 972 800 | 104 |
MXI-12.26 | 17.12.2026 | - | 4 050 | - | - | - | - | - | - | - | - | - | 486 000 | 12 |
MXI-12.27 | 16.12.2027 | - | 4 456,75 | - | - | - | - | - | - | - | - | - | 623 945 | 14 |
MXI-3.25 | 20.03.2025 | 3581,9 | 3 581,9 | 3581,9 | 3581,9 | 3581,9 | 3581,9 | +0,01 % | 1 | 1 | 35 819 | 1 | 9 671 130 | 270 |
MXI-3.26 | 19.03.2026 | - | 3 834,05 | - | - | - | - | - | - | - | - | - | 3 297 283 | 86 |
MXI-3.27 | 18.03.2027 | - | 4 190,7 | - | - | - | - | - | - | - | - | - | - | - |
MXI-6.24 | 20.06.2024 | 3477,9 | 3 486,9 | 3475,1 | 3489,0 | 3469,3 | 3485,8 | +0,31 % | 2 | 6 858 | 691 267 575 | 19 876 | 3 274 199 100 | 93 900 |
MXI-6.25 | 19.06.2025 | 3670 | 3 670 | 3670,0 | 3670,0 | 3670,0 | 3670,0 | - | 1 | 1 | 36 700 | 1 | 5 284 800 | 144 |
MXI-6.26 | 18.06.2026 | 4120,5 | 3 926,55 | 4141,0 | 4141,0 | 4100,0 | 4100,0 | -1,62 % | 1 | 2 | 82 410 | 2 | 2 905 647 | 74 |
MXI-6.27 | 17.06.2027 | - | 4 301,9 | - | - | - | - | - | - | - | - | - | - | - |
MXI-9.24 | 19.09.2024 | 3491,98 | 3 501,7 | 3491,6 | 3502,5 | 3483,0 | 3501,7 | +0,2 % | 1 | 314 | 13 758 341 | 394 | 150 713 168 | 4 304 |
MXI-9.25 | 18.09.2025 | - | 3 702,15 | - | - | - | - | - | - | - | - | - | 6 737 913 | 182 |
MXI-9.26 | 17.09.2026 | 4095,45 | 3 995,75 | 4095,5 | 4095,5 | 4095,5 | 4095,5 | - | 1 | 2 | 81 909 | 2 | 2 157 705 | 54 |
NASD-12.24 | 20.12.2024 | 18867 | 18 990 | 18775 | 19010 | 18762 | 18978 | +1,14 % | 1 | 172 | 5 893 725,39 | 343 | 182 185 003,3 | 10 534 |
NASD-3.25 | 21.03.2025 | 19143 | 19 219 | 19019 | 19292 | 19000 | 19219 | +1,1 % | 1 | 73 | 3 277 594,9 | 188 | 45 824 189,18 | 2 618 |
NASD-6.24 | 21.06.2024 | 18517 | 18 630 | 18358 | 18675 | 18341 | 18585 | +1,19 % | 1 | 7 645 | 1 225 841 696,22 | 72 691 | 13 225 676 984,1 | 779 490 |
NASD-9.24 | 20.09.2024 | 18778 | 18 907 | 18636 | 18941 | 18613 | 18865 | +1,31 % | 1 | 1 261 | 60 504 903,02 | 3 538 | 1 385 573 021,76 | 80 466 |
NG-10.24 | 29.10.2024 | 3,03 | 2,994 | 2,9950 | 3,1500 | 2,9740 | 2,9960 | +0,57 % | 1 | 69 | 3 582 394,46 | 130 | 28 740 071,48 | 1 054 |
NG-5.24 | 29.05.2024 | 2,36 | 2,368 | 2,3850 | 2,3980 | 2,3170 | 2,3630 | -0,92 % | 2 | 189 180 | 59 652 873 476,96 | 2 778 781 | 19 904 638 058,76 | 922 948 |
NG-6.24 | 26.06.2024 | 2,58 | 2,59 | 2,5910 | 2,6120 | 2,5410 | 2,5860 | -0,46 % | 2 | 19 663 | 1 990 419 614,97 | 84 832 | 2 009 574 814,68 | 85 194 |
NG-7.24 | 29.07.2024 | 2,64 | 2,655 | 2,6330 | 2,6740 | 2,6100 | 2,6530 | -0,11 % | 1 | 1 600 | 69 573 930,2 | 2 893 | 274 928 874 | 11 370 |
NG-8.24 | 28.08.2024 | 2,64 | 2,649 | 2,6170 | 2,6560 | 2,6040 | 2,6490 | +0,23 % | 1 | 567 | 16 919 974,46 | 705 | 137 370 938,64 | 5 694 |
NG-9.24 | 26.09.2024 | 2,71 | 2,735 | 2,6960 | 2,7360 | 2,6860 | 2,7350 | +0,29 % | 1 | 205 | 8 281 531,75 | 335 | 60 478 542,12 | 2 428 |
NIKK-12.24 | 20.12.2024 | 39907 | 39 550 | 39600 | 40540 | 39308 | 40540 | -1,09 % | 7 | 10 | 55 876,6 | 24 | 899 866,5 | 390 |
NIKK-3.25 | 21.03.2025 | - | 39 659 | - | - | - | - | - | - | - | - | - | 370 193,6 | 160 |
NIKK-6.24 | 21.06.2024 | 39635 | 39 748 | 39700 | 39970 | 38960 | 39748 | +0,21 % | 9 | 34 | 1 410 503,02 | 610 | 49 202 420,2 | 21 218 |
NIKK-9.24 | 20.09.2024 | - | 39 720 | - | - | - | - | - | - | - | - | - | 1 047 401,52 | 452 |
NLMK-12.24 | 20.12.2024 | 24710 | 24 001 | 24948 | 25400 | 23803 | 24001 | +0,21 % | 1 | 8 | 247 096 | 10 | 1 920 080 | 80 |
NLMK-6.24 | 21.06.2024 | 23227 | 23 295 | 23350 | 23429 | 23041 | 23350 | +0,12 % | 3 | 805 | 85 012 232 | 3 660 | 462 592 110 | 19 858 |
NLMK-9.24 | 20.09.2024 | 23445 | 23 744 | 23879 | 23880 | 23137 | 23744 | -0,44 % | 1 | 38 | 1 195 637 | 51 | 15 528 576 | 654 |
NOTK-6.24 | 21.06.2024 | 124575 | 124 636 | 124550 | 125341 | 123820 | 124655 | +0,09 % | 1 | 552 | 92 434 970 | 742 | 950 723 408 | 7 628 |
NOTK-9.24 | 20.09.2024 | 129687 | 129 890 | 129830 | 129890 | 129450 | 129890 | +0,26 % | 1 | 5 | 648 436 | 5 | 29 614 920 | 228 |
Nl-6.24 | 18.06.2024 | - | 18 985 | - | - | - | - | - | - | - | - | - | - | - |
Nl-7.24 | 16.07.2024 | 19050 | 19 045 | 20655 | 20655 | 17445 | 17445 | - | 1 | 2 | 346 992,7 | 2 | - | - |
Nl-8.24 | 20.08.2024 | - | 19 120 | - | - | - | - | - | - | - | - | - | - | - |
OGI-6.24 | 20.06.2024 | - | 9 539 | - | - | - | - | - | - | - | - | - | 1 449 928 | 152 |
OGI-9.24 | 19.09.2024 | 10114 | 9 718 | 10107 | 10399 | 9629,0 | 9629,0 | +0,6 % | 1 | 10 | 121 363 | 12 | 1 224 468 | 126 |
OZON-6.24 | 21.06.2024 | 45748 | 45 678 | 46041 | 46300 | 45341 | 45665 | -0,8 % | 1 | 758 | 99 044 136 | 2 165 | 748 022 928 | 16 376 |
PHOR-6.24 | 21.06.2024 | 6612 | 6 637 | 6623,0 | 6667,0 | 6566,0 | 6636,0 | +0,02 % | 1 | 276 | 11 372 008 | 1 720 | 82 803 212 | 12 476 |
PHOR-9.24 | 20.09.2024 | 6835 | 6 825 | 6871,0 | 6871,0 | 6799,0 | 6825,0 | +0,07 % | 1 | 11 | 116 189 | 17 | 3 084 900 | 452 |
PIKK-6.24 | 21.06.2024 | 8469 | 8 513 | 8538,0 | 8538,0 | 8419,0 | 8492,0 | -0,68 % | 1 | 835 | 13 456 790 | 1 589 | 133 058 190 | 15 630 |
PIKK-9.24 | 20.09.2024 | 8900 | 8 804 | 8879,0 | 9080,0 | 8781,0 | 8781,0 | +0,72 % | 2 | 57 | 1 949 106 | 219 | 9 807 656 | 1 114 |
PLD-12.24 | 20.12.2024 | 1105,79 | 1 117,23 | 1093,0 | 1117,2 | 1093,0 | 1117,2 | +2,13 % | 1 | 9 | 906 374,83 | 9 | 19 536 117,12 | 192 |
PLD-6.24 | 21.06.2024 | 1019,08 | 1 026 | 1005,5 | 1036,5 | 1001,7 | 1026,0 | +1,69 % | 1 | 3 553 | 613 386 785,75 | 6 609 | 2 783 447 912,96 | 29 788 |
PLD-9.24 | 20.09.2024 | 1053,77 | 1 059 | 1047,9 | 1066,0 | 1043,9 | 1057,3 | +0,93 % | 1 | 401 | 52 385 107,9 | 546 | 244 397 635,58 | 2 534 |
PLT-12.24 | 20.12.2024 | 1095,6 | 1 107 | 1095,1 | 1107,2 | 1074,8 | 1107,0 | +2,03 % | 1 | 13 | 1 396 950,72 | 14 | 12 904 849,92 | 128 |
PLT-6.24 | 21.06.2024 | 1050,6 | 1 053,6 | 1038,1 | 1061,2 | 1030,1 | 1053,5 | +1,46 % | 1 | 4 373 | 901 511 056 | 9 422 | 1 486 546 943,76 | 15 492 |
PLT-9.24 | 20.09.2024 | 1072,3 | 1 079,7 | 1056,6 | 1086,0 | 1054,6 | 1079,7 | +2,03 % | 1 | 548 | 74 411 201,27 | 762 | 245 045 362,52 | 2 492 |
PLZL-6.24 | 21.06.2024 | 142337 | 144 303 | 140397 | 144657 | 140092 | 143790 | +2,42 % | 1 | 528 | 107 891 758 | 758 | 675 338 040 | 4 680 |
PLZL-9.24 | 20.09.2024 | 143745 | 146 554 | 142500 | 146554 | 142500 | 146554 | +3,38 % | 1 | 50 | 9 774 662 | 68 | 91 156 588 | 622 |
POLY-6.24 | 21.06.2024 | 3219 | 3 201 | 3189,0 | 3251,0 | 3187,0 | 3207,0 | +0,72 % | 1 | 789 | 17 821 437 | 5 537 | 65 908 590 | 20 590 |
POLY-9.24 | 20.09.2024 | 3234 | 3 243 | 3215,0 | 3243,0 | 3204,0 | 3243,0 | - | 3 | 8 | 58 218 | 18 | 3 379 206 | 1 042 |
POSI-6.24 | 21.06.2024 | 3077 | 3 061 | 3094,0 | 3118,0 | 3053,0 | 3075,0 | -0,81 % | 1 | 234 | 7 300 915 | 2 373 | 156 166 098 | 51 018 |
POSI-9.24 | 20.09.2024 | 3264 | 3 258 | 3280,0 | 3281,0 | 3225,0 | 3260,0 | -0,61 % | 46 | 23 | 939 976 | 288 | 9 565 488 | 2 936 |
R2000-12.24 | 20.12.2024 | - | 220,6 | - | - | - | - | - | - | - | - | - | - | - |
R2000-3.25 | 21.03.2025 | - | 225 | - | - | - | - | - | - | - | - | - | 737 701,2 | 36 |
R2000-6.24 | 21.06.2024 | 209,9 | 211 | 208,10 | 212,00 | 207,60 | 211,00 | +1,34 % | 16 | 60 | 3 995 115,37 | 209 | 42 353 518,64 | 2 204 |
R2000-9.24 | 20.09.2024 | 222,7 | 216,1 | 222,70 | 222,70 | 222,70 | 222,70 | - | 1 | 1 | 20 282,22 | 1 | 39 362,26 | 2 |
RGBI-6.24 | 03.06.2024 | 11188 | 11 210 | 11177 | 11280 | 11087 | 11207 | +0,03 % | 2 | 130 | 8 200 845 | 733 | 368 809 000 | 32 900 |
RGBI-9.24 | 02.09.2024 | 11391 | 11 405 | 11400 | 11437 | 11361 | 11405 | +0,04 % | 1 | 78 | 4 579 345 | 402 | 89 574 870 | 7 854 |
ROSN-12.24 | 20.12.2024 | 63993 | 64 298 | 63860 | 64300 | 63818 | 64300 | +1,17 % | 1 | 3 | 191 978 | 3 | 15 945 904 | 248 |
ROSN-12.25 | 19.12.2025 | - | 68 601 | - | - | - | - | - | - | - | - | - | 960 414 | 14 |
ROSN-3.25 | 21.03.2025 | 66578 | 63 336 | 66578 | 66578 | 66578 | 66578 | - | 1 | 1 | 66 578 | 1 | 1 646 736 | 26 |
ROSN-3.26 | 20.03.2026 | - | 67 687 | - | - | - | - | - | - | - | - | - | 947 618 | 14 |
ROSN-6.24 | 21.06.2024 | 60412 | 60 507 | 60288 | 60642 | 60043 | 60519 | +0,39 % | 1 | 1 646 | 205 097 737 | 3 395 | 2 644 760 970 | 43 710 |
ROSN-6.25 | 20.06.2025 | - | 61 918 | - | - | - | - | - | - | - | - | - | 371 508 | 6 |
ROSN-6.26 | 19.06.2026 | - | 70 993 | - | - | - | - | - | - | - | - | - | 1 987 804 | 28 |
ROSN-9.24 | 20.09.2024 | 60970 | 61 016 | 60835 | 61600 | 60614 | 60950 | +0,42 % | 20 | 74 | 7 499 367 | 123 | 46 372 160 | 760 |
ROSN-9.25 | 19.09.2025 | - | 66 994 | - | - | - | - | - | - | - | - | - | 1 607 856 | 24 |
RTKM-6.24 | 21.06.2024 | 9787 | 9 787 | 9730,0 | 9846,0 | 9719,0 | 9796,0 | +0,65 % | 2 | 1 043 | 31 026 166 | 3 170 | 813 299 700 | 83 100 |
RTKM-9.24 | 20.09.2024 | 9708 | 9 753 | 9732,0 | 9758,0 | 9681,0 | 9753,0 | +0,55 % | 2 | 19 | 242 689 | 25 | 10 045 590 | 1 030 |
RTS-12.24 | 19.12.2024 | 116957 | 117 170 | 116630 | 117470 | 116630 | 117170 | +0,84 % | 1 | 9 | 1 917 308,06 | 9 | 44 818 790,1 | 210 |
RTS-12.25 | 18.12.2025 | - | 115 300 | - | - | - | - | - | - | - | - | - | - | - |
RTS-3.25 | 20.03.2025 | - | 117 260 | - | - | - | - | - | - | - | - | - | 6 407 602,2 | 30 |
RTS-3.26 | 19.03.2026 | - | 114 330 | - | - | - | - | - | - | - | - | - | 416 499,62 | 2 |
RTS-6.24 | 20.06.2024 | 117971 | 118 630 | 117430 | 118760 | 117330 | 118600 | +1 % | 1 | 26 513 | 10 352 131 477,4 | 48 176 | 44 128 732 921,74 | 204 222 |
RTS-6.25 | 19.06.2025 | 114640 | 114 680 | 114600 | 114680 | 114600 | 114680 | - | 1 | 2 | 417 628,94 | 2 | 23 813 155,62 | 114 |
RTS-9.24 | 19.09.2024 | 116095 | 116 760 | 115570 | 116840 | 115450 | 116790 | +1,04 % | 1 | 193 | 44 830 593,76 | 212 | 638 878 704 | 3 004 |
RTS-9.25 | 18.09.2025 | - | 116 920 | - | - | - | - | - | - | - | - | - | 851 869,76 | 4 |
RTSM-12.24 | 19.12.2024 | 1161,6 | 1 182 | 1161,0 | 1176,0 | 1157,0 | 1176,0 | - | 1 | 4 | 105 791,79 | 5 | 2 152 994 | 100 |
RTSM-3.25 | 20.03.2025 | - | 1 200 | - | - | - | - | - | - | - | - | - | 699 449,92 | 32 |
RTSM-6.24 | 20.06.2024 | 1179,6 | 1 186,5 | 1174,0 | 1188,0 | 1174,0 | 1186,0 | +0,98 % | 17 | 1 590 | 123 222 144,22 | 5 735 | 471 874 442,94 | 21 834 |
RTSM-9.24 | 19.09.2024 | 1161,9 | 1 166 | 1157,0 | 1167,5 | 1157,0 | 1166,0 | +1,04 % | 1 | 23 | 486 755,14 | 23 | 10 024 572 | 472 |
RUAL-6.24 | 21.06.2024 | 4468 | 4 497 | 4301,0 | 4542,0 | 4301,0 | 4510,0 | +4,86 % | 1 | 2 626 | 96 999 675 | 21 710 | 181 840 692 | 40 436 |
RUAL-9.24 | 20.09.2024 | 4618 | 4 669 | 4358,0 | 4679,0 | 4358,0 | 4675,0 | - | 10 | 150 | 3 297 006 | 714 | 14 221 774 | 3 046 |
RUON-1.25 | 31.01.2025 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-10.24 | 31.10.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-11.24 | 29.11.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-12.24 | 30.12.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-2.25 | 28.02.2025 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-3.25 | 31.03.2025 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-4.25 | 30.04.2025 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-5.24 | 31.05.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-6.24 | 28.06.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-7.24 | 31.07.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-8.24 | 30.08.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RUON-9.24 | 30.09.2024 | - | 92,27 | - | - | - | - | - | - | - | - | - | - | - |
RVI-5.24 | 16.05.2024 | 17,91 | 17,85 | 18,450 | 18,900 | 17,600 | 18,450 | +2,22 % | 1 | 41 | 463 166,94 | 142 | 2 262 939,6 | 696 |
RVI-6.24 | 20.06.2024 | 22,11 | 21,35 | 22,600 | 22,800 | 21,300 | 21,350 | -0,7 % | 1 | 22 | 120 809,92 | 30 | 894 440,1 | 230 |
RVI-7.24 | 18.07.2024 | 20,55 | 17,85 | 21,000 | 21,150 | 18,250 | 20,850 | - | 1 | 11 | 56 147,22 | 15 | 65 027 | 20 |
SBPR-6.24 | 21.06.2024 | 32486 | 32 574 | 32392 | 32588 | 32328 | 32555 | +0,57 % | 1 | 1 849 | 185 202 832 | 5 701 | 874 611 900 | 26 850 |
SBPR-9.24 | 20.09.2024 | 30950 | 31 060 | 30880 | 31069 | 30802 | 31068 | +0,78 % | 1 | 28 | 928 487 | 30 | 32 985 720 | 1 062 |
SBRF-12.24 | 20.12.2024 | 32365 | 32 452 | 32168 | 32500 | 32101 | 32452 | +1,1 % | 1 | 131 | 10 874 520 | 336 | 165 115 776 | 5 088 |
SBRF-3.25 | 21.03.2025 | 33745 | 33 861 | 33699 | 33863 | 33698 | 33863 | +0,62 % | 1 | 27 | 1 383 563 | 41 | 90 002 538 | 2 658 |
SBRF-6.24 | 21.06.2024 | 32522 | 32 602 | 32401 | 32627 | 32339 | 32606 | +0,6 % | 1 | 34 348 | 5 090 996 850 | 156 542 | 20 945 611 328 | 642 464 |
SBRF-9.24 | 20.09.2024 | 30977 | 31 052 | 30850 | 31073 | 30790 | 31055 | +0,66 % | 5 | 2 210 | 253 323 277 | 8 178 | 4 251 205 112 | 136 906 |
SGZH-12.24 | 20.12.2024 | 4007 | 3 980 | 3876,0 | 4087,0 | 3876,0 | 3980,0 | +2,05 % | 1 | 4 | 32 054 | 8 | 1 878 560 | 472 |
SGZH-3.25 | 21.03.2025 | - | 4 180 | - | - | - | - | - | - | - | - | - | 292 600 | 70 |
SGZH-6.24 | 21.06.2024 | 3714 | 3 713 | 3736,0 | 3746,0 | 3693,0 | 3708,0 | -0,83 % | 1 | 318 | 8 498 751 | 2 288 | 119 053 632 | 32 064 |
SGZH-9.24 | 20.09.2024 | 3805 | 3 816 | 3873,0 | 3874,0 | 3781,0 | 3817,0 | -1,62 % | 1 | 34 | 300 611 | 79 | 5 418 720 | 1 420 |
SIBN-6.24 | 21.06.2024 | 7600 | 7 672 | 7541,0 | 7680,0 | 7521,0 | 7678,0 | +1,76 % | 2 | 524 | 16 636 041 | 2 189 | 341 388 656 | 44 498 |
SIBN-9.24 | 20.09.2024 | 7725 | 7 754 | 7693,0 | 7833,0 | 7663,0 | 7833,0 | +1,86 % | 12 | 19 | 633 467 | 82 | 15 011 744 | 1 936 |
SILV-12.24 | 20.12.2024 | 29,59 | 30,42 | 29,940 | 30,550 | 28,310 | 30,420 | +1,4 % | 1 | 421 | 55 209 278,98 | 2 049 | 116 692 491,24 | 4 212 |
SILV-3.25 | 21.03.2025 | 30,96 | 31,3 | 30,780 | 31,300 | 30,530 | 31,300 | +1,72 % | 1 | 30 | 1 240 785,79 | 44 | 41 391 031,44 | 1 452 |
SILV-6.24 | 21.06.2024 | 29,09 | 29,47 | 28,760 | 29,640 | 28,660 | 29,450 | +2,33 % | 10 | 35 835 | 10 660 480 447,35 | 402 408 | 12 897 164 892,96 | 480 528 |
SILV-9.24 | 20.09.2024 | 29,45 | 29,84 | 29,150 | 30,000 | 29,080 | 29,840 | +1,98 % | 1 | 7 338 | 755 031 113,27 | 28 155 | 1 635 538 530,28 | 60 182 |
SMLT-6.24 | 21.06.2024 | 3676 | 3 667 | 3671,0 | 3696,0 | 3659,0 | 3665,0 | -0,22 % | 1 | 1 327 | 14 851 514 | 4 040 | 428 298 266 | 116 798 |
SMLT-9.24 | 20.09.2024 | 3850 | 3 838 | 3851,0 | 3872,0 | 3830,0 | 3838,0 | -0,42 % | 1 | 18 | 600 599 | 156 | 15 735 800 | 4 100 |
SNGP-6.24 | 21.06.2024 | 72401 | 73 001 | 71191 | 73786 | 69524 | 73141 | +2,73 % | 1 | 6 093 | 1 165 339 634 | 16 096 | 3 994 906 724 | 54 724 |
SNGP-9.24 | 20.09.2024 | 64106 | 64 500 | 62558 | 65347 | 61100 | 64900 | +3,61 % | 3 | 808 | 70 485 179 | 1 100 | 143 448 000 | 2 224 |
SNGR-6.24 | 21.06.2024 | 35164 | 34 489 | 36153 | 36266 | 34399 | 34531 | -4,48 % | 1 | 3 809 | 388 247 998 | 11 041 | 692 815 032 | 20 088 |
SNGR-9.24 | 20.09.2024 | 35958 | 35 320 | 36960 | 36991 | 35320 | 35535 | -3,96 % | 1 | 268 | 24 414 872 | 679 | 35 320 000 | 1 000 |
SOFL-6.24 | 21.06.2024 | 1904 | 1 898 | 1906,0 | 1908,0 | 1889,0 | 1897,0 | +0,21 % | 1 | 110 | 2 137 707 | 1 123 | 18 596 604 | 9 798 |
SOFL-9.24 | 20.09.2024 | 1978 | 1 948 | 2008,0 | 2008,0 | 1946,0 | 1948,0 | -2,99 % | 50 | 10 | 395 591 | 200 | 2 544 088 | 1 306 |
SPBE-6.24 | 21.06.2024 | 1090 | 1 043 | 1128,0 | 1130,0 | 1043,0 | 1043,0 | -3,87 % | 1 | 11 | 16 348 | 15 | 995 022 | 954 |
SPBE-9.24 | 20.09.2024 | 1150 | 1 150 | 1150,0 | 1150,0 | 1150,0 | 1150,0 | - | 10 | 9 | 103 500 | 90 | 209 300 | 182 |
SPYF-12.24 | 20.12.2024 | 535,29 | 537,04 | 530,99 | 539,00 | 530,99 | 535,00 | +0,68 % | 1 | 159 | 11 212 676,52 | 230 | 497 320 743,84 | 10 168 |
SPYF-3.25 | 21.03.2025 | 535,04 | 538,22 | 532,00 | 538,22 | 529,97 | 538,22 | +1,28 % | 1 | 41 | 2 387 686,16 | 49 | 50 096 242,7 | 1 022 |
SPYF-6.24 | 21.06.2024 | 528,29 | 530,77 | 523,53 | 531,19 | 523,22 | 530,62 | +1,32 % | 2 | 14 236 | 3 286 332 014,41 | 68 308 | 34 803 848 606,5 | 719 990 |
SPYF-9.24 | 20.09.2024 | 532,9 | 536,07 | 529,24 | 536,38 | 528,78 | 536,00 | +1,3 % | 2 | 1 270 | 151 007 605,19 | 3 115 | 2 385 835 450,72 | 48 868 |
STOX-12.24 | 20.12.2024 | 5050 | 5 100 | 5000,0 | 5100,0 | 5000,0 | 5100,0 | -1,08 % | 1 | 2 | 9 985,87 | 2 | 1 613 558,4 | 320 |
STOX-3.25 | 21.03.2025 | - | 5 347,9 | - | - | - | - | - | - | - | - | - | 708 520,98 | 134 |
STOX-6.24 | 21.06.2024 | 5213,2 | 5 225 | 5209,1 | 5230,9 | 5195,0 | 5225,0 | +0,3 % | 1 | 45 | 700 985,61 | 136 | 45 832 397,12 | 8 872 |
STOX-9.24 | 20.09.2024 | 4932,7 | 5 168 | 4938,0 | 4938,0 | 4930,0 | 4930,0 | +0,45 % | 2 | 2 | 14 630,78 | 3 | 2 370 854,4 | 464 |
SUGAR-10.24 | 15.10.2024 | - | 63 220 | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-11.24 | 15.11.2024 | - | 63 340 | - | - | - | - | - | - | - | - | - | - | - |
SUGAR-5.24 | 15.05.2024 | 60118 | 60 451 | 60400 | 60630 | 58710 | 60630 | +0,46 % | 10 | 6 | 144 284 | 24 | - | - |
SUGAR-6.24 | 14.06.2024 | - | 61 310 | - | - | - | - | - | - | - | - | - | 73 572 | 12 |
SUGAR-7.24 | 15.07.2024 | 61290 | 61 440 | 61290 | 61290 | 61290 | 61290 | -1,5 % | 1 | 1 | 6 129 | 1 | 909 312 | 148 |
SUGAR-8.24 | 15.08.2024 | 61490 | 61 700 | 61490 | 61490 | 61490 | 61490 | -2,21 % | 1 | 1 | 6 149 | 1 | 271 480 | 44 |
SUGAR-9.24 | 13.09.2024 | 63889 | 63 490 | 67690 | 67690 | 61990 | 63490 | -0,06 % | 2 | 13 | 95 833 | 15 | 825 370 | 130 |
SUGR-10.24 | 01.10.2024 | - | 39,06 | - | - | - | - | - | - | - | - | - | 793 699,2 | 20 |
SUGR-7.24 | 01.07.2024 | 39,17 | 38,97 | 39,390 | 40,030 | 38,410 | 39,050 | -1,06 % | 1 | 9 | 358 211,12 | 9 | 9 027 322,56 | 228 |
SVCB-6.24 | 21.06.2024 | 2012 | 2 003 | 2059,0 | 2075,0 | 2000,0 | 2008,0 | -3 % | 9 | 62 | 1 505 272 | 748 | 9 277 896 | 4 632 |
SVCB-9.24 | 20.09.2024 | 2106 | 2 070 | 2145,0 | 2147,0 | 2059,0 | 2070,0 | -3,63 % | 4 | 105 | 956 120 | 454 | 28 839 240 | 13 932 |
Si-12.24 | 19.12.2024 | 96943 | 96 800 | 97526 | 97574 | 96700 | 96800 | -0,79 % | 1 | 692 | 252 547 176 | 2 605 | 5 147 630 400 | 53 178 |
Si-12.25 | 18.12.2025 | 106000 | 106 000 | 106000 | 106000 | 106000 | 106000 | -0,4 % | 1 | 1 | 106 000 | 1 | 11 448 000 | 108 |
Si-3.25 | 20.03.2025 | 97908 | 97 889 | 98443 | 98446 | 97750 | 97889 | -0,6 % | 1 | 158 | 212 459 326 | 2 170 | 4 429 673 028 | 45 252 |
Si-3.26 | 19.03.2026 | - | 108 372 | - | - | - | - | - | - | - | - | - | 1 950 696 | 18 |
Si-6.24 | 20.06.2024 | 92256 | 92 009 | 92640 | 92675 | 91886 | 91972 | -0,71 % | 2 | 138 557 | 60 017 699 431 | 650 554 | 652 921 994 556 | 7 096 284 |
Si-6.25 | 19.06.2025 | 100599 | 100 649 | 100864 | 100864 | 100410 | 100649 | -0,19 % | 1 | 10 | 1 005 985 | 10 | 75 084 154 | 746 |
Si-9.24 | 19.09.2024 | 94561 | 94 282 | 95074 | 95119 | 94151 | 94280 | -0,86 % | 1 | 5 617 | 2 023 835 624 | 21 400 | 58 261 373 336 | 617 948 |
Si-9.25 | 18.09.2025 | 103518 | 103 500 | 103600 | 103724 | 103285 | 103500 | +0,16 % | 1 | 14 | 1 449 257 | 14 | 83 835 000 | 810 |
TATN-12.24 | 20.12.2024 | - | 75 599 | - | - | - | - | - | - | - | - | - | 151 198 | 2 |
TATN-6.24 | 21.06.2024 | 74960 | 74 899 | 74311 | 75447 | 74250 | 75030 | +0,8 % | 1 | 687 | 89 952 280 | 1 200 | 472 762 488 | 6 312 |
TATN-9.24 | 20.09.2024 | 75090 | 75 142 | 74549 | 75408 | 74469 | 75177 | +1,35 % | 1 | 34 | 3 604 309 | 48 | 94 228 068 | 1 254 |
TCSI-6.24 | 21.06.2024 | 31144 | 31 190 | 31220 | 31350 | 31050 | 31200 | -0,26 % | 1 | 4 128 | 179 044 093 | 5 749 | 2 803 856 240 | 89 896 |
TCSI-9.24 | 20.09.2024 | 32857 | 32 871 | 32889 | 33145 | 32782 | 32871 | -0,06 % | 2 | 163 | 7 754 319 | 236 | 234 501 714 | 7 134 |
TRNF-6.24 | 21.06.2024 | 1697 | 1 696 | 1706,0 | 1710,0 | 1684,0 | 1700,0 | -0,47 % | 165 | 859 | 38 121 356 | 22 465 | 562 576 768 | 331 708 |
TRNF-9.24 | 20.09.2024 | 1622 | 1 606 | 1629,0 | 1642,0 | 1598,0 | 1606,0 | -1,65 % | 1 | 178 | 2 379 286 | 1 467 | 69 555 860 | 43 310 |
TRY-12.24 | 19.12.2024 | 2,68 | 2,684 | 2,6840 | 2,6840 | 2,6840 | 2,6840 | -0,56 % | 1 | 1 | 2 684 | 1 | 5 507 568 | 2 052 |
TRY-3.25 | 20.03.2025 | - | 2,491 | - | - | - | - | - | - | - | - | - | 802 102 | 322 |
TRY-6.24 | 20.06.2024 | 2,82 | 2,811 | 2,8100 | 2,8270 | 2,8060 | 2,8110 | - | 1 | 11 | 59 169 | 21 | 37 588 692 | 13 372 |
TRY-9.24 | 19.09.2024 | 2,74 | 2,739 | 2,7370 | 2,7400 | 2,7370 | 2,7390 | -0,44 % | 3 | 6 | 93 107 | 34 | 25 845 204 | 9 436 |
UCAD-6.24 | 20.06.2024 | - | 1,3604 | - | - | - | - | - | - | - | - | - | 545 578,92 | 6 |
UCAD-9.24 | 19.09.2024 | - | 1,3607 | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.24 | 20.06.2024 | - | 0,9017 | - | - | - | - | - | - | - | - | - | 57 639 812,02 | 634 |
UCHF-9.24 | 19.09.2024 | - | 0,898 | - | - | - | - | - | - | - | - | - | 1 448 663,68 | 16 |
UCNY-12.24 | 19.12.2024 | - | 6,971 | - | - | - | - | - | - | - | - | - | 1 402 409,12 | 16 |
UCNY-3.25 | 20.03.2025 | - | 6,333 | - | - | - | - | - | - | - | - | - | - | - |
UCNY-6.24 | 20.06.2024 | 7,24 | 7,235 | 7,2540 | 7,2590 | 7,2300 | 7,2350 | -0,28 % | 12 | 5 955 | 1 707 034 543,88 | 18 750 | 12 191 071 640 | 134 012 |
UCNY-9.24 | 19.09.2024 | - | 7,222 | - | - | - | - | - | - | - | - | - | 1 271 291,56 | 14 |
UJPY-6.24 | 20.06.2024 | 154,09 | 153,96 | 154,50 | 154,86 | 153,32 | 153,97 | -0,57 % | 1 | 51 | 16 092 186,5 | 179 | 622 644 717,6 | 6 932 |
UJPY-9.24 | 19.09.2024 | 153 | 153 | 153,00 | 153,00 | 153,00 | 153,00 | -0,32 % | 1 | 1 | 89 261,73 | 1 | 7 319 461,86 | 82 |
UKZT-6.24 | 20.06.2024 | - | 445,7 | - | - | - | - | - | - | - | - | - | 2 391 804,48 | 26 |
UKZT-9.24 | 19.09.2024 | - | 455,6 | - | - | - | - | - | - | - | - | - | - | - |
USDRUBF | 01.01.2100 | 91,24 | 91,08 | 91,500 | 91,600 | 90,990 | 91,120 | -0,33 % | 1 | 8 750 | 5 688 828 560 | 62 353 | 39 640 748 400 | 435 230 |
UTRY-6.24 | 20.06.2024 | - | 33,9999 | - | - | - | - | - | - | - | - | - | - | - |
UTRY-9.24 | 19.09.2024 | - | 35,6239 | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.24 | 20.12.2024 | 7024 | 6 990 | 6881,0 | 7190,0 | 6881,0 | 6990,0 | +1,36 % | 4 | 12 | 224 780 | 32 | 2 502 420 | 358 |
VKCO-3.25 | 21.03.2025 | 7432 | 7 218 | 7590,0 | 7700,0 | 7136,0 | 7136,0 | -4,85 % | 2 | 4 | 37 162 | 5 | 288 720 | 40 |
VKCO-6.24 | 21.06.2024 | 6228 | 6 267 | 6113,0 | 6292,0 | 6080,0 | 6237,0 | +1,86 % | 1 | 2 985 | 67 625 563 | 10 859 | 451 788 030 | 72 090 |
VKCO-9.24 | 20.09.2024 | 6475 | 6 500 | 6367,0 | 6522,0 | 6349,0 | 6505,0 | +2,28 % | 1 | 462 | 4 778 367 | 738 | 41 769 000 | 6 426 |
VTBR-6.24 | 21.06.2024 | 2357 | 2 360 | 2344,0 | 2369,0 | 2344,0 | 2359,0 | +0,64 % | 2 | 7 435 | 260 657 411 | 110 598 | 3 536 625 200 | 1 498 570 |
VTBR-9.24 | 20.09.2024 | 2455 | 2 456 | 2445,0 | 2469,0 | 2438,0 | 2460,0 | +0,61 % | 10 | 230 | 5 375 976 | 2 190 | 208 519 312 | 84 902 |
WHEAT-1.25 | 31.01.2025 | 19507 | 19 350 | 19590 | 19590 | 19350 | 19350 | -0,16 % | 1 | 3 | 58 520 | 3 | 851 400 | 44 |
WHEAT-10.24 | 31.10.2024 | 19118 | 19 090 | 19120 | 19430 | 18910 | 19090 | +0,16 % | 1 | 9 | 172 060 | 9 | 3 321 660 | 174 |
WHEAT-11.24 | 29.11.2024 | - | 18 860 | - | - | - | - | - | - | - | - | - | 1 395 640 | 74 |
WHEAT-12.24 | 30.12.2024 | 19451 | 19 310 | 19410 | 20350 | 18860 | 19310 | +0,05 % | 3 | 64 | 2 139 570 | 110 | 5 677 140 | 294 |
WHEAT-2.25 | 28.02.2025 | - | 19 430 | - | - | - | - | - | - | - | - | - | 505 180 | 26 |
WHEAT-3.25 | 31.03.2025 | 19797 | 19 250 | 19000 | 20220 | 18720 | 20220 | +5,64 % | 11 | 9 | 376 140 | 19 | 1 617 000 | 84 |
WHEAT-4.25 | 30.04.2025 | - | 18 220 | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-5.24 | 31.05.2024 | 16320 | 16 480 | 16200 | 16660 | 16080 | 16430 | +1,11 % | 3 | 514 | 31 399 490 | 1 924 | 120 271 040 | 7 298 |
WHEAT-6.24 | 28.06.2024 | 17264 | 17 200 | 17300 | 17450 | 17040 | 17200 | -0,46 % | 3 | 149 | 11 912 240 | 690 | 86 309 600 | 5 018 |
WHEAT-7.24 | 31.07.2024 | 18517 | 18 540 | 18530 | 18980 | 18100 | 18540 | +0,27 % | 1 | 121 | 4 406 990 | 238 | 16 166 880 | 872 |
WHEAT-8.24 | 30.08.2024 | 18604 | 18 690 | 18970 | 19200 | 18210 | 18690 | -1,42 % | 1 | 59 | 1 395 320 | 75 | 5 121 060 | 274 |
WHEAT-9.24 | 30.09.2024 | 18687 | 18 670 | 18700 | 19140 | 18300 | 18670 | +0,38 % | 1 | 77 | 3 251 460 | 174 | 11 575 400 | 620 |
WUSH-12.24 | 20.12.2024 | 3378 | 3 365 | 3345,0 | 3424,0 | 3345,0 | 3365,0 | +0,48 % | 1 | 5 | 23 647 | 7 | 1 204 670 | 358 |
WUSH-3.25 | 21.03.2025 | 3365 | 3 331 | 3344,0 | 3388,0 | 3331,0 | 3331,0 | +0,94 % | 1 | 9 | 30 288 | 9 | 499 650 | 150 |
WUSH-6.24 | 21.06.2024 | 3217 | 3 206 | 3209,0 | 3286,0 | 3134,0 | 3194,0 | -0,47 % | 3 | 1 001 | 20 239 171 | 6 292 | 43 563 128 | 13 588 |
WUSH-9.24 | 20.09.2024 | 3279 | 3 293 | 3300,0 | 3372,0 | 3214,0 | 3293,0 | +1,17 % | 1 | 67 | 678 902 | 207 | 2 179 966 | 662 |
YNDF-6.24 | 21.06.2024 | 44585 | 44 421 | 45103 | 45500 | 43909 | 44297 | -2,02 % | 2 | 4 240 | 749 159 572 | 16 803 | 1 634 515 116 | 36 796 |
Zn-6.24 | 18.06.2024 | - | 2 362,5 | - | - | - | - | - | - | - | - | - | - | - |
Zn-9.24 | 17.09.2024 | - | 2 218,5 | - | - | - | - | - | - | - | - | - | - | - |
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.