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 | ||||||||||
1MFR-1.26 | 30.01.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-10.25 | 31.10.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-11.25 | 28.11.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-12.25 | 30.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-2.26 | 27.02.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-3.26 | 31.03.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-4.26 | 30.04.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-5.26 | 29.05.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-6.26 | 30.06.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-7.25 | 31.07.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-8.25 | 29.08.2025 | - | - | - | - | - | - | - | - | - | - | 260 062,61 | 4 |
1MFR-9.25 | 30.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AED-12.25 | 18.12.2025 | 21,1 | 21,095 | 21,095 | 21,095 | 21,095 | -7,28 % | 1 | 2 | 84 390 | 4 | 2 534 290 | 110 |
AED-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 238 830 | 10 |
AED-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
AED-9.25 | 18.09.2025 | 22,23 | 22,322 | 22,322 | 22,143 | 22,143 | +0,57 % | 1 | 2 | 44 460 | 2 | 4 578 144 | 206 |
AFKS-12.25 | 19.12.2025 | 15823 | 15902 | 16194 | 15462 | 16194 | +1,21 % | 1 | 87 | 2 405 128 | 152 | 1 601 200 | 100 |
AFKS-9.25 | 19.09.2025 | 15416 | 15471 | 15766 | 15065 | 15647 | +1,14 % | 1 | 1 375 | 69 511 568 | 4 509 | 178 091 328 | 11 472 |
AFLT-12.25 | 19.12.2025 | 5840 | 6040,0 | 6040,0 | 5794,0 | 5825,0 | -3,46 % | 1 | 28 | 327 021 | 56 | 2 582 552 | 428 |
AFLT-9.25 | 19.09.2025 | 5627 | 5765,0 | 5776,0 | 5513,0 | 5578,0 | -3,7 % | 1 | 1 895 | 85 464 898 | 15 189 | 289 104 480 | 49 880 |
ALIBABA-12.25 | 19.12.2025 | 115,18 | 113,99 | 115,44 | 113,99 | 115,44 | +1,43 % | 9 | 27 | 529 280,54 | 59 | 5 542 654,38 | 626 |
ALIBABA-9.25 | 19.09.2025 | 110,08 | 109,00 | 111,40 | 108,89 | 110,76 | +1,32 % | 6 | 214 | 22 814 019,75 | 2 661 | 320 789 297,18 | 37 686 |
ALRS-12.25 | 19.12.2025 | 4745 | 4767,0 | 4783,0 | 4698,0 | 4756,0 | -0,69 % | 2 | 113 | 1 371 165 | 289 | 8 246 658 | 1 722 |
ALRS-9.25 | 19.09.2025 | 4521 | 4570,0 | 4584,0 | 4462,0 | 4532,0 | -0,88 % | 1 | 1 318 | 27 856 621 | 6 161 | 533 021 636 | 116 942 |
ALUM-12.25 | 16.12.2025 | - | - | - | - | - | - | - | - | - | - | 202 736,22 | 10 |
ALUM-9.25 | 16.09.2025 | 2592 | 2600,0 | 2620,0 | 2580,5 | 2592,5 | -0,4 % | 7 | 21 | 1 191 057,75 | 59 | 8 677 110,08 | 428 |
AMD-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-9.25 | 18.09.2025 | 20,08 | 20,999 | 20,999 | 19,777 | 19,778 | -6,7 % | 2 | 3 | 80 340 | 4 | 648 000 | 32 |
ASTR-12.25 | 19.12.2025 | 401 | 403,00 | 403,00 | 397,00 | 403,00 | +0,25 % | 7 | 53 | 86 289 | 215 | 756 564 | 1 882 |
ASTR-9.25 | 19.09.2025 | 381 | 383,00 | 385,00 | 377,00 | 381,00 | -0,26 % | 1 | 506 | 5 614 320 | 14 725 | 41 467 410 | 108 270 |
AUDU-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AUDU-9.25 | 18.09.2025 | 0,66 | 0,65660 | 0,65660 | 0,65660 | 0,65660 | - | 1 | 2 | 102 808,86 | 2 | 1 026 375,12 | 20 |
BAIDU-12.25 | 19.12.2025 | 90,9 | 91,570 | 91,670 | 89,840 | 89,840 | -4,17 % | 1 | 10 | 77 879,77 | 11 | 500 549,96 | 70 |
BAIDU-9.25 | 19.09.2025 | 87,62 | 88,690 | 89,200 | 86,860 | 87,300 | -2 % | 10 | 178 | 10 974 179,46 | 1 608 | 238 979 046,9 | 34 460 |
BANE-12.25 | 19.12.2025 | 1728 | 1723,0 | 1788,0 | 1658,0 | 1695,0 | -0,82 % | 1 | 203 | 1 465 488 | 848 | 896 564 | 524 |
BANE-9.25 | 19.09.2025 | 1678 | 1667,0 | 1715,0 | 1629,0 | 1646,0 | -1,56 % | 8 | 1 095 | 30 211 766 | 18 003 | 20 457 444 | 12 228 |
BELUGA-12.25 | 19.12.2025 | 463 | 470,00 | 470,00 | 457,00 | 463,00 | -2,11 % | 5 | 45 | 127 394 | 275 | 2 761 720 | 5 876 |
BELUGA-9.25 | 19.09.2025 | 442 | 451,00 | 451,00 | 438,00 | 442,00 | -1,12 % | 299 | 328 | 12 585 178 | 28 449 | 85 238 272 | 190 264 |
BR-1.26 | 05.01.2026 | 68,03 | 68,000 | 68,050 | 67,810 | 68,050 | +0,07 % | 1 | 18 | 1 271 644,35 | 24 | 31 565 435,44 | 596 |
BR-10.25 | 01.10.2025 | 68,56 | 68,360 | 69,340 | 68,130 | 68,150 | -0,26 % | 1 | 129 | 15 218 670,93 | 285 | 115 945 262,09 | 2 178 |
BR-11.25 | 03.11.2025 | 68,22 | 67,990 | 68,930 | 67,600 | 67,600 | -0,63 % | 1 | 59 | 3 613 170,65 | 68 | 55 104 925,88 | 1 040 |
BR-12.25 | 01.12.2025 | 67,8 | 67,800 | 68,200 | 67,040 | 67,040 | -1,12 % | 1 | 41 | 3 379 358,38 | 64 | 61 572 226,25 | 1 166 |
BR-2.26 | 02.02.2026 | 67,98 | 68,000 | 68,740 | 66,910 | 67,470 | -0,76 % | 1 | 21 | 1 323 632,92 | 25 | 18 957 657,82 | 358 |
BR-3.26 | 02.03.2026 | 68,07 | 68,500 | 68,500 | 67,510 | 67,860 | -0,93 % | 1 | 12 | 636 199,92 | 12 | 18 246 236,09 | 342 |
BR-4.26 | 01.04.2026 | 68,21 | 68,500 | 68,700 | 67,820 | 68,030 | -0,69 % | 2 | 25 | 1 540 676,44 | 29 | 20 487 001,92 | 384 |
BR-8.25 | 01.08.2025 | 70,65 | 70,350 | 71,490 | 69,900 | 70,120 | -0,31 % | 4 | 53 385 | 16 614 758 773,02 | 301 925 | 11 788 648 963,48 | 215 304 |
BR-9.25 | 01.09.2025 | 69,41 | 69,060 | 70,140 | 68,650 | 68,850 | -0,33 % | 1 | 7 065 | 1 061 812 491,88 | 19 643 | 2 483 946 282,98 | 46 214 |
BRM-10.25 | 01.10.2025 | 68,66 | 68,680 | 69,620 | 68,120 | 68,710 | +1,03 % | 1 | 23 | 716 587,81 | 134 | 4 608 413,37 | 870 |
BRM-11.25 | 03.11.2025 | 68,31 | 68,620 | 68,620 | 68,000 | 68,000 | - | 1 | 2 | 10 640,79 | 2 | 325 808,04 | 62 |
BRM-8.25 | 01.08.2025 | 70,72 | 70,240 | 71,740 | 69,920 | 70,000 | -0,5 % | 1 | 3 945 | 247 777 229,38 | 44 986 | 185 520 909,74 | 33 902 |
BRM-9.25 | 01.09.2025 | 69,6 | 69,110 | 70,110 | 68,750 | 68,830 | -0,55 % | 3 | 427 | 15 535 514,63 | 2 866 | 34 666 622,44 | 6 432 |
BSPB-12.25 | 19.12.2025 | 3866 | 3902,0 | 3902,0 | 3841,0 | 3841,0 | -1,51 % | 2 | 17 | 88 907 | 23 | 965 796 | 246 |
BSPB-9.25 | 19.09.2025 | 3889 | 3920,0 | 3927,0 | 3870,0 | 3889,0 | -1,04 % | 23 | 279 | 8 898 620 | 2 288 | 56 551 366 | 14 386 |
BYN-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
BYN-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 165 000 | 6 |
CBOM-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 222 112 | 32 |
CBOM-9.25 | 19.09.2025 | 6619 | 6741,0 | 6751,0 | 6479,0 | 6643,0 | -0,91 % | 1 | 355 | 15 925 106 | 2 406 | 121 972 576 | 18 194 |
CHMF-12.25 | 19.12.2025 | 106617 | 106493 | 106901 | 106015 | 106901 | -0,49 % | 1 | 17 | 2 238 948 | 21 | 7 258 252 | 68 |
CHMF-9.25 | 19.09.2025 | 102005 | 101968 | 103497 | 100837 | 102508 | +0,49 % | 1 | 311 | 38 353 970 | 376 | 267 800 592 | 2 622 |
CNI-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
CNI-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 605 000 | 88 |
CNY-12.25 | 18.12.2025 | 11,68 | 11,742 | 11,777 | 11,630 | 11,661 | -0,59 % | 40 | 11 913 | 1 656 434 700 | 141 879 | 16 678 459 500 | 1 421 500 |
CNY-12.26 | 17.12.2026 | 13,42 | 13,393 | 13,451 | 13,358 | 13,358 | -0,08 % | 1 | 7 | 335 440 | 25 | 3 609 360 | 270 |
CNY-3.26 | 19.03.2026 | 12,07 | 12,125 | 12,176 | 12,021 | 12,052 | -0,46 % | 1 | 640 | 13 490 950 | 1 118 | 1 178 834 880 | 97 360 |
CNY-6.26 | 18.06.2026 | 12,46 | 12,506 | 12,509 | 12,419 | 12,437 | -0,34 % | 9 | 25 | 734 860 | 59 | 130 737 216 | 10 464 |
CNY-9.25 | 18.09.2025 | 11,28 | 11,332 | 11,384 | 11,244 | 11,277 | -0,48 % | 13 | 158 158 | 81 129 261 840 | 7 191 895 | 267 156 115 504 | 23 575 372 |
CNY-9.26 | 17.09.2026 | 13,02 | 12,889 | 13,579 | 12,771 | 12,806 | -0,12 % | 1 | 65 | 7 422 760 | 570 | 46 895 332 | 3 652 |
CNYRUBF | 01.01.2100 | 10,92 | 10,962 | 11,015 | 10,867 | 10,890 | -0,68 % | 150 | 41 032 | 20 801 977 160 | 1 905 864 | 146 149 186 806 | 13 343 302 |
COCOA-12.25 | 16.12.2025 | 697 | 706,80 | 708,10 | 688,50 | 694,00 | +0,22 % | 1 | 23 | 167 271 | 24 | 470 900 | 68 |
COCOA-7.25 | 17.07.2025 | 705,1 | 704,10 | 713,30 | 694,10 | 707,20 | +0,26 % | 2 | 12 803 | 472 488 774 | 67 008 | 1 047 068 416 | 148 352 |
COCOA-9.25 | 16.09.2025 | 697 | 697,10 | 704,90 | 687,40 | 695,00 | -0,3 % | 2 | 8 914 | 172 080 150 | 24 687 | 588 932 254 | 84 338 |
COFFEE-11.25 | 19.11.2025 | 3 | 2,9590 | 3,0500 | 2,9450 | 3,0400 | +3,05 % | 1 | 298 | 3 531 117,58 | 1 510 | 17 526 375,04 | 7 628 |
COFFEE-8.25 | 21.08.2025 | 2,96 | 2,9120 | 3,0180 | 2,8980 | 2,9990 | +3,63 % | 330 | 1 399 | 48 322 740,88 | 20 956 | 110 438 005,08 | 48 996 |
COPPER-12.25 | 16.12.2025 | 9884 | 9931,0 | 9990,0 | 9780,0 | 9844,0 | -0,88 % | 1 | 75 | 1 116 245,02 | 145 | 12 406 713,29 | 1 604 |
COPPER-9.25 | 16.09.2025 | 9646 | 9667,0 | 9741,0 | 9584,0 | 9637,0 | -0,4 % | 1 | 243 | 24 018 200,4 | 3 197 | 371 304 158,23 | 49 264 |
DAX-12.25 | 19.12.2025 | 19615 | 19825 | 19825 | 19563 | 19629 | -0,73 % | 1 | 11 | 232 347,8 | 13 | 18 126 177,21 | 1 006 |
DAX-9.25 | 19.09.2025 | 19936 | 20074 | 20094 | 19823 | 19976 | -0,34 % | 1 | 160 | 13 497 440,67 | 743 | 354 889 027,72 | 19 430 |
DJ30-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 772 265,89 | 22 |
DJ30-9.25 | 19.09.2025 | 445,2 | 446,60 | 446,60 | 444,50 | 444,50 | -0,89 % | 2 | 3 | 173 373,12 | 5 | 60 200 382,21 | 1 728 |
ED-12.25 | 18.12.2025 | 1,17 | 1,1656 | 1,1676 | 1,1620 | 1,1660 | -0,07 % | 1 | 190 | 30 499 182,95 | 336 | 428 393 241,8 | 4 714 |
ED-3.26 | 19.03.2026 | 1,17 | 1,1703 | 1,1703 | 1,1670 | 1,1677 | - | 2 | 16 | 2 275 035,46 | 25 | 8 204 147,03 | 90 |
ED-9.25 | 18.09.2025 | 1,17 | 1,1687 | 1,1704 | 1,1650 | 1,1688 | -0,06 % | 8 | 7 806 | 4 118 515 143,05 | 45 234 | 88 115 292 707 | 967 126 |
EM-12.25 | 19.12.2025 | 52,18 | 50,340 | 52,320 | 50,340 | 51,750 | -0,27 % | 1 | 6 | 138 170,54 | 34 | 745 392,39 | 190 |
EM-9.25 | 19.09.2025 | 48,99 | 48,990 | 48,990 | 48,960 | 48,960 | -0,16 % | 4 | 2 | 125 906,61 | 33 | 18 994 465,38 | 4 974 |
EURRUBF | 01.01.2100 | 91,99 | 92,390 | 92,680 | 91,670 | 91,860 | -0,52 % | 1 | 2 282 | 557 762 430 | 6 063 | 8 381 946 560 | 91 988 |
Eu-12.25 | 18.12.2025 | 98559 | 99289 | 99289 | 98300 | 98499 | -0,59 % | 1 | 558 | 101 424 655 | 11 029 | 6 089 654 960 | 61 462 |
Eu-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
Eu-3.26 | 19.03.2026 | 102881 | 103240 | 103340 | 102255 | 102289 | -0,78 % | 1 | 44 | 6 069 965 | 59 | 38 968 020 | 378 |
Eu-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 7 715 160 | 72 |
Eu-9.25 | 18.09.2025 | 95018 | 95520 | 95740 | 94798 | 95023 | -0,46 % | 1 | 17 241 | 8 869 721 824 | 103 348 | 134 453 002 848 | 1 408 224 |
Eu-9.26 | 17.09.2026 | - | - | - | - | - | - | - | - | - | - | 1 118 780 | 10 |
FEES-12.25 | 19.12.2025 | 6819 | 6868,0 | 6868,0 | 6795,0 | 6843,0 | -1,08 % | 1 | 12 | 341 244 | 50 | 1 493 208 | 216 |
FEES-9.25 | 19.09.2025 | 6520 | 6558,0 | 6581,0 | 6419,0 | 6519,0 | -0,61 % | 3 | 315 | 8 169 548 | 1 253 | 67 308 458 | 10 262 |
FESH-12.25 | 19.12.2025 | 5746 | 5751,0 | 5751,0 | 5737,0 | 5737,0 | -2,37 % | 1 | 6 | 40 222 | 7 | 329 784 | 56 |
FESH-9.25 | 19.09.2025 | 5548 | 5653,0 | 5666,0 | 5498,0 | 5566,0 | -1,73 % | 5 | 231 | 5 365 153 | 967 | 63 470 784 | 11 206 |
FLOT-12.25 | 19.12.2025 | 8212 | 8200,0 | 8260,0 | 8110,0 | 8260,0 | -1,18 % | 1 | 8 | 82 118 | 10 | 3 174 078 | 386 |
FLOT-9.25 | 19.09.2025 | 7795 | 7871,0 | 7938,0 | 7676,0 | 7905,0 | +0,47 % | 1 | 500 | 20 400 127 | 2 617 | 95 164 040 | 12 092 |
FNI-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FNI-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 833 616 | 84 |
GAZPF | 01.01.2100 | 116,9 | 116,50 | 117,93 | 115,92 | 116,96 | +0,27 % | 5 | 2 473 | 372 119 206 | 31 832 | 2 861 801 688 | 246 622 |
GAZR-12.25 | 19.12.2025 | 12689 | 12687 | 12801 | 12603 | 12696 | +0,07 % | 1 | 1 068 | 27 090 635 | 2 135 | 222 534 590 | 17 510 |
GAZR-3.26 | 20.03.2026 | 13415 | 13410 | 13489 | 13269 | 13430 | +0,1 % | 1 | 232 | 5 607 514 | 418 | 34 723 196 | 2 588 |
GAZR-6.26 | 19.06.2026 | 14168 | 14150 | 14291 | 14002 | 14100 | -0,3 % | 1 | 142 | 9 095 960 | 642 | 49 528 500 | 3 500 |
GAZR-9.25 | 19.09.2025 | 12096 | 12055 | 12194 | 11979 | 12094 | +0,32 % | 3 | 25 303 | 2 112 707 170 | 174 657 | 17 270 763 066 | 1 428 162 |
GBPU-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 209 512 | 2 |
GBPU-9.25 | 18.09.2025 | 1,34 | 1,3472 | 1,3472 | 1,3429 | 1,3429 | -0,18 % | 5 | 7 | 2 197 149,96 | 21 | 336 551 314,44 | 3 212 |
GL-12.25 | 18.12.2025 | 9092,4 | 9123,3 | 9145,0 | 9039,7 | 9042,5 | -0,96 % | 1 | 1 520 | 50 554 231,3 | 5 560 | 333 018 405,6 | 36 532 |
GL-3.26 | 19.03.2026 | 9517,2 | 9575,0 | 9590,0 | 9458,4 | 9544,9 | +1,22 % | 3 | 30 | 761 379 | 80 | 20 801 203,2 | 2 192 |
GL-9.25 | 18.09.2025 | 8698,5 | 8717,0 | 8750,1 | 8635,4 | 8652,6 | -0,72 % | 2 | 8 352 | 811 972 314 | 93 346 | 8 557 824 834 | 981 796 |
GLDRUBF | 01.01.2100 | 8387,4 | 8400,0 | 8443,0 | 8334,1 | 8354,5 | -0,51 % | 8 | 14 003 | 1 808 327 712,5 | 215 600 | 12 274 098 775,8 | 1 463 694 |
GMKN-12.25 | 19.12.2025 | 1131 | 1107,0 | 1152,0 | 1105,0 | 1138,0 | +2,8 % | 1 | 997 | 3 723 204 | 3 293 | 40 774 740 | 36 734 |
GMKN-9.25 | 19.09.2025 | 1080 | 1052,0 | 1101,0 | 1048,0 | 1083,0 | +2,65 % | 36 | 11 021 | 331 710 971 | 307 062 | 1 286 072 832 | 1 217 872 |
GOLD-12.25 | 19.12.2025 | 3382,7 | 3388,6 | 3400,0 | 3368,1 | 3372,5 | -0,55 % | 1 | 915 | 336 466 528,28 | 1 277 | 3 639 934 136,22 | 13 788 |
GOLD-3.26 | 20.03.2026 | 3439,2 | 3439,2 | 3450,0 | 3421,5 | 3423,1 | -0,44 % | 1 | 54 | 17 679 034,93 | 66 | 337 965 497,04 | 1 262 |
GOLD-9.25 | 19.09.2025 | 3358,5 | 3356,8 | 3373,6 | 3340,1 | 3344,1 | -0,41 % | 2 | 42 196 | 33 894 978 462,46 | 129 577 | 123 297 026 837,85 | 471 456 |
HANG-12.25 | 19.12.2025 | 25106 | 25090 | 25123 | 25077 | 25122 | +0,36 % | 1 | 7 | 32 441,68 | 13 | 7 797 958,63 | 3 134 |
HANG-9.25 | 19.09.2025 | 24907 | 24832 | 25049 | 24676 | 24996 | +0,46 % | 3 | 285 | 6 169 519,54 | 2 492 | 336 432 078,86 | 136 060 |
HKD-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 1 979 904 | 192 |
HKD-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 1 184 652 | 108 |
HKD-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 232 140 | 20 |
HKD-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 2 221 106 | 214 |
HOME-12.25 | 24.12.2025 | 32640 | 32630 | 32640 | 32630 | 32640 | +0,34 % | 1 | 2 | 65 270 | 2 | 386 400 | 12 |
HOME-3.26 | 18.03.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
HOME-9.25 | 24.09.2025 | 31650 | 31650 | 31650 | 31650 | 31650 | - | 1 | 1 | 31 650 | 1 | 55 001 400 | 1 740 |
HYDR-12.25 | 19.12.2025 | 4700 | 4700,0 | 4700,0 | 4700,0 | 4700,0 | -1,05 % | 1 | 1 | 4 700 | 1 | 1 396 500 | 294 |
HYDR-9.25 | 19.09.2025 | 4524 | 4544,0 | 4544,0 | 4492,0 | 4498,0 | -0,68 % | 6 | 238 | 6 754 026 | 1 493 | 136 757 684 | 30 196 |
IBIT-9.25 | 19.09.2025 | 70,82 | 68,500 | 72,060 | 68,210 | 70,740 | +3,27 % | 67 | 7 037 | 786 613 472,64 | 142 602 | 3 059 092 991,66 | 572 962 |
IMOEXF | 01.01.2100 | 2643,5 | 2647,0 | 2669,0 | 2608,0 | 2646,5 | +0,06 % | 6 | 40 906 | 15 993 163 430 | 605 041 | 25 264 283 520 | 956 256 |
INDIA-12.25 | 19.12.2025 | 10,49 | 10,503 | 10,503 | 10,428 | 10,476 | +0,17 % | 1 | 7 | 7 351,26 | 9 | 1 012 679,05 | 1 240 |
INDIA-3.26 | 20.03.2026 | - | - | - | - | - | - | - | - | - | - | 234 209 | 280 |
INDIA-9.25 | 19.09.2025 | 10,06 | 10,113 | 10,126 | 10,041 | 10,091 | -0,21 % | 5 | 29 | 130 885,58 | 167 | 8 361 412,99 | 10 616 |
INR-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 2 043 184 | 208 |
INR-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 158 384 | 16 |
INR-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 2 031 074 | 214 |
IPO-12.25 | 18.12.2025 | 626 | 615,00 | 639,00 | 615,00 | 639,00 | +4,41 % | 59 | 14 | 815 296 | 1 302 | 61 984 | 104 |
IPO-9.25 | 18.09.2025 | 595,5 | 620,00 | 621,00 | 579,00 | 594,50 | +0,42 % | 2 | 21 | 85 754,5 | 144 | 620 416 | 1 048 |
IRAO-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 1 124 210 | 34 |
IRAO-9.25 | 19.09.2025 | 31438 | 31871 | 31957 | 31117 | 31270 | -1,82 % | 4 | 359 | 21 912 353 | 697 | 194 991 822 | 6 122 |
ISKJ-12.25 | 19.12.2025 | 789 | 779,00 | 795,00 | 776,00 | 795,00 | - | 50 | 6 | 56 826 | 72 | 134 130 | 170 |
ISKJ-9.25 | 19.09.2025 | 754 | 754,00 | 764,00 | 741,00 | 751,00 | +1,35 % | 1 | 54 | 170 343 | 226 | 1 894 890 | 2 490 |
KMAZ-12.25 | 19.12.2025 | 953 | 937,00 | 960,00 | 934,00 | 946,00 | -1,87 % | 1 | 103 | 702 243 | 737 | 1 808 560 | 1 880 |
KMAZ-9.25 | 19.09.2025 | 894 | 912,00 | 917,00 | 884,00 | 891,00 | -1,76 % | 1 | 230 | 2 046 436 | 2 289 | 24 380 160 | 26 880 |
KZT-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 89 460 | 6 |
KZT-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 171 552 | 12 |
KZT-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 829 400 | 52 |
LEAS-12.25 | 19.12.2025 | 637 | 641,00 | 641,00 | 627,00 | 639,00 | -1,39 % | 56 | 66 | 359 445 | 564 | 1 001 808 | 1 546 |
LEAS-9.25 | 19.09.2025 | 607 | 615,00 | 618,00 | 597,00 | 599,00 | -3,54 % | 1 | 392 | 7 008 194 | 11 548 | 47 345 160 | 76 984 |
LKOH-12.25 | 19.12.2025 | 61241 | 61310 | 61800 | 60234 | 61454 | +0,32 % | 2 | 114 | 10 410 859 | 170 | 96 787 640 | 1 580 |
LKOH-9.25 | 19.09.2025 | 59068 | 59433 | 59743 | 58275 | 59075 | -0,63 % | 2 | 5 472 | 760 623 086 | 12 877 | 2 111 780 052 | 35 604 |
MAGN-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 1 568 278 | 46 |
MAGN-9.25 | 19.09.2025 | 32614 | 32591 | 32933 | 32200 | 32601 | +0,12 % | 3 | 338 | 19 405 148 | 595 | 106 699 320 | 3 276 |
MGNT-12.25 | 19.12.2025 | 3695 | 3737,0 | 3743,0 | 3661,0 | 3671,0 | -2,26 % | 1 | 430 | 3 846 915 | 1 042 | 34 915 776 | 9 296 |
MGNT-9.25 | 19.09.2025 | 3514 | 3560,0 | 3569,0 | 3477,0 | 3495,0 | -2,13 % | 3 | 4 060 | 110 351 912 | 31 408 | 992 912 160 | 277 660 |
MIX-12.25 | 18.12.2025 | 275375 | 276825 | 278000 | 271050 | 276025 | -0,12 % | 1 | 868 | 326 393 300 | 1 185 | 1 988 200 800 | 7 188 |
MIX-3.26 | 19.03.2026 | 289825 | 288725 | 292425 | 287050 | 291300 | +1,06 % | 1 | 13 | 3 767 825 | 13 | 34 590 000 | 120 |
MIX-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 7 839 000 | 26 |
MIX-9.25 | 18.09.2025 | 267075 | 267350 | 270075 | 260825 | 267925 | +0,22 % | 1 | 72 784 | 42 740 280 500 | 160 027 | 97 248 030 750 | 363 714 |
MMI-12.25 | 18.12.2025 | 6138 | 5999,0 | 6276,0 | 5999,0 | 6276,0 | - | 1 | 2 | 12 275 | 2 | 12 174 | 2 |
MMI-9.25 | 18.09.2025 | 5898 | 5879,0 | 6498,0 | 5845,0 | 5874,0 | -1,58 % | 1 | 12 | 194 649 | 33 | 1 824 678 | 306 |
MOEX-12.25 | 19.12.2025 | 18023 | 18238 | 18298 | 17887 | 18085 | -1,23 % | 2 | 53 | 1 824 636 | 101 | 9 119 000 | 500 |
MOEX-9.25 | 19.09.2025 | 17408 | 17596 | 17682 | 17292 | 17348 | -1,25 % | 2 | 3 339 | 174 678 126 | 10 034 | 2 933 771 840 | 166 720 |
MOEXCNY-12.25 | 18.12.2025 | 1087,3 | 1086,1 | 1102,8 | 1073,4 | 1102,8 | +1,2 % | 2 | 77 | 1 278 459,01 | 108 | 5 196 527,36 | 438 |
MOEXCNY-3.26 | 19.03.2026 | 1108,8 | 1104,2 | 1127,0 | 1098,7 | 1117,1 | -2,16 % | 1 | 16 | 289 734,28 | 24 | 3 799 127,85 | 312 |
MOEXCNY-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 556 822,35 | 46 |
MOEXCNY-9.25 | 18.09.2025 | 1086,9 | 1091,9 | 1104,8 | 1072,7 | 1102,4 | +0,74 % | 3 | 219 | 10 614 830,78 | 897 | 51 713 306,24 | 4 346 |
MTLR-12.25 | 19.12.2025 | 8820 | 8787,0 | 8890,0 | 8592,0 | 8835,0 | +0,32 % | 1 | 45 | 546 832 | 62 | 3 311 056 | 376 |
MTLR-9.25 | 19.09.2025 | 8586 | 8619,0 | 8780,0 | 8413,0 | 8650,0 | +0,35 % | 1 | 923 | 33 269 755 | 3 875 | 216 488 090 | 25 042 |
MTSI-12.25 | 19.12.2025 | 20793 | 21110 | 21142 | 20590 | 20693 | -2,16 % | 1 | 34 | 1 397 257 | 67 | 3 285 204 | 156 |
MTSI-9.25 | 19.09.2025 | 19808 | 20018 | 20135 | 19596 | 19690 | -1,84 % | 7 | 1 186 | 60 875 725 | 3 073 | 797 147 900 | 39 758 |
MVID-9.25 | 19.09.2025 | 896 | 896,00 | 902,00 | 887,00 | 900,00 | - | 5 | 145 | 2 018 716 | 2 254 | 9 152 988 | 10 204 |
MXI-12.25 | 18.12.2025 | 2760,25 | 2769,0 | 2787,7 | 2730,3 | 2766,1 | -0,01 % | 1 | 828 | 41 775 076 | 1 513 | 153 170 048 | 5 536 |
MXI-12.26 | 17.12.2026 | 3299,05 | 3286,2 | 3305,5 | 3286,2 | 3305,5 | - | 1 | 3 | 98 971 | 3 | 6 941 410 | 212 |
MXI-12.27 | 16.12.2027 | 3651,85 | 3666,5 | 3679,4 | 3607,1 | 3660,4 | - | 1 | 14 | 584 299 | 16 | 5 129 530 | 140 |
MXI-3.26 | 19.03.2026 | 2906,2 | 2913,6 | 2928,8 | 2875,9 | 2920,0 | -0,15 % | 5 | 34 | 1 249 669 | 43 | 13 301 976 | 456 |
MXI-3.27 | 18.03.2027 | 3469,65 | 3469,7 | 3469,7 | 3469,7 | 3469,7 | -0,18 % | 1 | 1 | 34 696,5 | 1 | 4 503 850 | 130 |
MXI-6.26 | 18.06.2026 | 3072,75 | 3077,1 | 3110,8 | 3044,7 | 3061,9 | -0,86 % | 1 | 21 | 737 465 | 24 | 9 883 520 | 320 |
MXI-6.27 | 17.06.2027 | 3564,5 | 3564,5 | 3564,5 | 3564,5 | 3564,5 | -0,53 % | 1 | 1 | 35 645 | 1 | 4 702 764 | 132 |
MXI-9.25 | 18.09.2025 | 2672,1 | 2675,5 | 2702,3 | 2633,4 | 2681,5 | +0,31 % | 1 | 62 985 | 7 979 206 969,5 | 298 611 | 7 787 753 369 | 291 082 |
MXI-9.26 | 17.09.2026 | 3193,85 | 3159,8 | 3236,6 | 3159,8 | 3206,7 | +0,51 % | 1 | 14 | 447 140 | 14 | 14 418 122 | 452 |
NASD-12.25 | 19.12.2025 | 22759 | 22828 | 22877 | 22666 | 22851 | -0,03 % | 2 | 227 | 8 438 022,04 | 476 | 474 540 854,9 | 26 656 |
NASD-9.25 | 19.09.2025 | 22661 | 22711 | 22751 | 22548 | 22734 | +0,14 % | 6 | 4 238 | 944 472 153,85 | 53 512 | 16 873 770 304,42 | 953 636 |
NG-10.25 | 29.10.2025 | 3,94 | 3,8870 | 3,9800 | 3,8530 | 3,9800 | +2,18 % | 1 | 306 | 12 941 688,34 | 422 | 76 629 752,08 | 2 526 |
NG-7.25 | 29.07.2025 | 3,43 | 3,3840 | 3,5040 | 3,3030 | 3,4710 | +2,48 % | 20 | 160 531 | 42 480 507 628,6 | 1 591 043 | 14 850 522 370,68 | 564 112 |
NG-8.25 | 27.08.2025 | 3,46 | 3,4150 | 3,5280 | 3,3420 | 3,4960 | +2,16 % | 1 | 41 782 | 2 746 169 673,4 | 101 799 | 1 288 609 896,28 | 48 462 |
NG-9.25 | 26.09.2025 | 3,61 | 3,5500 | 3,6700 | 3,4920 | 3,6420 | +2,56 % | 2 | 2 233 | 168 157 520,49 | 5 982 | 232 395 487,02 | 8 398 |
NGM-10.25 | 29.10.2025 | 3,97 | 3,8400 | 4,0140 | 3,8400 | 3,9900 | +3,58 % | 1 | 103 | 1 074 501,12 | 3 471 | 2 879 709,82 | 9 598 |
NGM-7.25 | 29.07.2025 | 3,45 | 3,3780 | 3,6300 | 3,3020 | 3,4680 | +2,63 % | 95 | 18 405 | 276 966 758,7 | 1 030 178 | 229 782 230,79 | 873 582 |
NGM-8.25 | 27.08.2025 | 3,48 | 3,4160 | 3,5310 | 3,3440 | 3,4890 | +1,96 % | 20 | 2 151 | 18 968 552,48 | 70 005 | 20 781 664,37 | 78 174 |
NGM-9.25 | 26.09.2025 | 3,62 | 3,5250 | 3,6660 | 3,4860 | 3,6600 | +3,95 % | 19 | 444 | 1 866 310,61 | 6 621 | 12 421 283,27 | 45 266 |
NICKEL-12.25 | 16.12.2025 | - | - | - | - | - | - | - | - | - | - | 360 999,76 | 30 |
NICKEL-9.25 | 16.09.2025 | 15195 | 15215 | 15310 | 15060 | 15060 | -1,02 % | 1 | 19 | 1 408 284,58 | 119 | 76 149 989,5 | 6 426 |
NIKK-12.25 | 19.12.2025 | 41134 | 40900 | 41190 | 40900 | 41190 | -0,32 % | 5 | 3 | 32 787,96 | 15 | 2 384 578,85 | 1 086 |
NIKK-9.25 | 19.09.2025 | 41147 | 41434 | 41434 | 41131 | 41145 | -0,59 % | 66 | 21 | 948 952,97 | 434 | 18 555 131,65 | 8 436 |
NLMK-12.25 | 19.12.2025 | 11343 | 11500 | 11513 | 11206 | 11490 | -0,16 % | 2 | 86 | 1 406 698 | 124 | 7 020 490 | 610 |
NLMK-9.25 | 19.09.2025 | 10905 | 10947 | 11115 | 10612 | 11073 | +1,47 % | 1 | 2 294 | 104 330 137 | 9 567 | 593 967 432 | 54 204 |
NOTK-12.25 | 19.12.2025 | 107024 | 107725 | 108461 | 105000 | 107791 | +0,09 % | 1 | 65 | 7 063 586 | 66 | 35 155 514 | 326 |
NOTK-9.25 | 19.09.2025 | 102346 | 103291 | 104097 | 100080 | 102863 | -0,13 % | 1 | 1 689 | 280 426 968 | 2 740 | 1 022 228 424 | 9 918 |
OGI-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 810 208 | 112 |
OGI-9.25 | 18.09.2025 | 7032 | 7032,0 | 7032,0 | 7032,0 | 7032,0 | -0,8 % | 3 | 1 | 21 096 | 3 | 1 460 334 | 206 |
ORANGE-11.25 | 03.11.2025 | 3,01 | 2,8900 | 3,0980 | 2,8900 | 3,0620 | +4,86 % | 1 | 93 | 2 951 626,79 | 126 | 2 046 830,94 | 90 |
ORANGE-9.25 | 02.09.2025 | 2,98 | 2,9000 | 3,0980 | 2,8600 | 3,0220 | +5,37 % | 1 | 583 | 36 245 419,36 | 1 559 | 37 539 253,29 | 1 662 |
PHOR-12.25 | 19.12.2025 | 6245 | 6299,0 | 6301,0 | 6205,0 | 6289,0 | -1,19 % | 1 | 13 | 150 741 | 24 | 1 697 080 | 266 |
PHOR-9.25 | 19.09.2025 | 6017 | 6104,0 | 6139,0 | 5948,0 | 5999,0 | -1,66 % | 3 | 826 | 25 427 850 | 4 226 | 113 685 936 | 18 564 |
PIKK-12.25 | 19.12.2025 | 6680 | 6720,0 | 6749,0 | 6599,0 | 6721,0 | -0,1 % | 5 | 95 | 1 810 196 | 271 | 15 350 764 | 2 284 |
PIKK-9.25 | 19.09.2025 | 6438 | 6436,0 | 6513,0 | 6332,0 | 6439,0 | -0,23 % | 1 | 4 355 | 194 029 478 | 30 139 | 480 908 184 | 74 652 |
PLD-12.25 | 19.12.2025 | 1293,89 | 1280,0 | 1324,4 | 1265,3 | 1275,7 | -0,13 % | 1 | 560 | 68 768 558,14 | 683 | 87 569 036,76 | 880 |
PLD-9.25 | 19.09.2025 | 1267,88 | 1256,1 | 1299,5 | 1231,0 | 1249,4 | -0,44 % | 2 | 23 783 | 6 527 735 974,61 | 66 104 | 8 520 061 384,3 | 87 234 |
PLT-12.25 | 19.12.2025 | 1441,2 | 1448,0 | 1456,7 | 1419,1 | 1428,5 | -1,12 % | 1 | 1 072 | 166 539 340,19 | 1 483 | 232 420 550,58 | 2 064 |
PLT-9.25 | 19.09.2025 | 1432,1 | 1439,2 | 1449,9 | 1407,5 | 1417,4 | -1,47 % | 1 | 20 590 | 6 449 295 174,17 | 57 819 | 9 472 585 857,1 | 84 594 |
PLZL-9.25 | 19.09.2025 | 184383 | 185268 | 187370 | 181711 | 185867 | +0,72 % | 1 | 519 | 115 792 454 | 628 | 363 215 250 | 1 962 |
POSI-12.25 | 19.12.2025 | 1443 | 1435,0 | 1488,0 | 1430,0 | 1483,0 | +4,14 % | 3 | 69 | 343 589 | 238 | 7 614 720 | 5 288 |
POSI-9.25 | 19.09.2025 | 1394 | 1383,0 | 1428,0 | 1367,0 | 1424,0 | +2,82 % | 39 | 2 179 | 42 315 690 | 30 345 | 165 053 220 | 119 172 |
R2000-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 3 614 806,25 | 206 |
R2000-9.25 | 19.09.2025 | 223,5 | 222,70 | 225,50 | 222,70 | 225,50 | -0,22 % | 1 | 10 | 939 883,27 | 54 | 55 657 912,93 | 3 162 |
RASP-12.25 | 19.12.2025 | 2247 | 2253,0 | 2267,0 | 2223,0 | 2267,0 | -2,07 % | 3 | 8 | 60 660 | 27 | 243 694 | 106 |
RASP-9.25 | 19.09.2025 | 2173 | 2203,0 | 2209,0 | 2116,0 | 2172,0 | -1,32 % | 3 | 218 | 2 321 007 | 1 068 | 19 175 016 | 8 708 |
RGBI-12.25 | 01.12.2025 | 11939 | 11939 | 11945 | 11924 | 11937 | +0,04 % | 3 | 422 | 53 581 393 | 4 488 | 885 091 896 | 74 178 |
RGBI-9.25 | 01.09.2025 | 11657 | 11665 | 11676 | 11642 | 11668 | +0,03 % | 1 | 2 031 | 364 455 399 | 31 265 | 11 881 119 082 | 1 018 178 |
RNFT-12.25 | 19.12.2025 | 1215 | 1264,0 | 1268,0 | 1181,0 | 1200,0 | -4,54 % | 1 | 161 | 2 097 843 | 1 723 | 3 446 694 | 2 742 |
RNFT-9.25 | 19.09.2025 | 1162 | 1195,0 | 1340,0 | 1115,0 | 1142,0 | -4,36 % | 1 | 2 308 | 98 466 477 | 84 709 | 132 773 252 | 111 668 |
ROSN-12.25 | 19.12.2025 | 42188 | 42413 | 42742 | 41821 | 42700 | +0,85 % | 1 | 98 | 4 809 442 | 114 | 54 607 336 | 1 288 |
ROSN-3.26 | 20.03.2026 | 44157 | 44316 | 44559 | 43921 | 44559 | -0,98 % | 1 | 17 | 750 663 | 17 | 14 554 270 | 326 |
ROSN-6.26 | 19.06.2026 | 47067 | 47018 | 47100 | 47018 | 47100 | -0,1 % | 1 | 4 | 188 268 | 4 | 8 769 714 | 186 |
ROSN-9.25 | 19.09.2025 | 40353 | 40317 | 40919 | 39768 | 40464 | +0,38 % | 3 | 3 190 | 255 275 701 | 6 326 | 1 227 480 672 | 30 448 |
RTKM-12.25 | 19.12.2025 | 5944 | 5949,0 | 6090,0 | 5819,0 | 6048,0 | +1,66 % | 2 | 99 | 1 260 167 | 212 | 6 614 176 | 1 112 |
RTKM-9.25 | 19.09.2025 | 5803 | 5796,0 | 5957,0 | 5704,0 | 5844,0 | +0,78 % | 10 | 1 017 | 44 071 052 | 7 594 | 159 394 312 | 27 496 |
RTS-12.25 | 18.12.2025 | 102530 | 102330 | 103880 | 101110 | 103190 | +0,49 % | 1 | 353 | 70 116 031,95 | 439 | 235 462 945,13 | 1 472 |
RTS-12.26 | 17.12.2026 | 104920 | 104230 | 105480 | 104230 | 104930 | +0,89 % | 1 | 6 | 1 144 028,96 | 7 | 2 879 021,93 | 18 |
RTS-3.26 | 19.03.2026 | 103960 | 104090 | 105100 | 103600 | 105100 | +0,88 % | 1 | 16 | 2 591 079,24 | 16 | 51 281 183,98 | 316 |
RTS-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | 960 702,07 | 6 |
RTS-6.26 | 18.06.2026 | 103820 | 105100 | 106770 | 100000 | 105170 | - | 1 | 28 | 4 528 185,08 | 28 | 6 223 549,92 | 38 |
RTS-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | 641 589,59 | 4 |
RTS-9.25 | 18.09.2025 | 103390 | 103170 | 104840 | 101630 | 103770 | +0,56 % | 1 | 34 167 | 11 315 346 942,38 | 70 262 | 10 155 900 334,27 | 63 176 |
RTS-9.26 | 17.09.2026 | 103320 | 106110 | 108370 | 100090 | 105060 | - | 1 | 83 | 14 001 398,45 | 87 | 12 184 096,08 | 74 |
RTSM-12.25 | 18.12.2025 | 1025 | 1027,5 | 1039,5 | 1013,5 | 1039,5 | +1,22 % | 1 | 74 | 1 948 087,7 | 122 | 21 884 828,57 | 1 368 |
RTSM-3.26 | 19.03.2026 | 1015,5 | 997,50 | 1060,0 | 997,50 | 1060,0 | +2,42 % | 1 | 4 | 126 556,15 | 8 | 1 814 576,38 | 110 |
RTSM-6.26 | 18.06.2026 | 1061,5 | 1061,5 | 1061,5 | 1061,5 | 1061,5 | - | 1 | 1 | 16 535,09 | 1 | 334 440,34 | 20 |
RTSM-9.25 | 18.09.2025 | 1034 | 1031,0 | 1048,0 | 1016,5 | 1037,5 | +0,48 % | 2 | 4 141 | 254 233 023,51 | 15 785 | 273 248 643,72 | 17 006 |
RUAL-12.25 | 19.12.2025 | 3048 | 3039,0 | 3077,0 | 3031,0 | 3055,0 | +0,26 % | 2 | 100 | 1 271 648 | 417 | 4 600 970 | 1 510 |
RUAL-9.25 | 19.09.2025 | 2895 | 2885,0 | 2930,0 | 2872,0 | 2903,0 | +0,76 % | 1 | 1 614 | 33 449 972 | 11 555 | 192 508 304 | 66 658 |
RVI-7.25 | 17.07.2025 | 35,3 | 34,400 | 37,800 | 34,400 | 35,050 | +3,85 % | 1 | 62 | 566 562,49 | 103 | 1 676 765,78 | 318 |
RVI-8.25 | 21.08.2025 | 35,7 | 35,550 | 37,900 | 33,300 | 34,900 | -1,83 % | 5 | 75 | 633 801,04 | 114 | 841 724,18 | 152 |
RVI-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
SBERF | 01.01.2100 | 309,73 | 310,35 | 313,50 | 305,10 | 310,62 | +0,01 % | 1 | 3 769 | 760 892 442 | 24 566 | 3 443 861 564 | 110 942 |
SBPR-12.25 | 19.12.2025 | 30066 | 30076 | 30359 | 29632 | 30128 | +0,19 % | 1 | 90 | 2 916 368 | 97 | 19 848 840 | 660 |
SBPR-9.25 | 19.09.2025 | 28569 | 28661 | 28938 | 28166 | 28688 | -0,04 % | 1 | 6 423 | 498 100 357 | 17 435 | 1 436 152 848 | 50 124 |
SBRF-12.25 | 19.12.2025 | 30346 | 30358 | 30640 | 29820 | 30382 | -0,04 % | 1 | 1 056 | 55 228 865 | 1 820 | 506 029 758 | 16 666 |
SBRF-9.25 | 19.09.2025 | 28798 | 28857 | 29168 | 28290 | 28869 | -0,04 % | 4 | 53 380 | 4 876 027 983 | 219 317 | 22 288 566 664 | 772 996 |
SFIN-12.25 | 19.12.2025 | 1206,6 | 1226,0 | 1226,0 | 1190,4 | 1202,2 | -1,94 % | 1 | 58 | 241 336 | 200 | 617 904 | 504 |
SFIN-9.25 | 19.09.2025 | 1148 | 1174,6 | 1175,4 | 1130,2 | 1137,6 | -3,8 % | 1 | 423 | 11 613 923,8 | 10 116 | 50 323 112 | 43 048 |
SGZH-12.25 | 19.12.2025 | 1465 | 1444,0 | 1495,0 | 1420,0 | 1495,0 | +3,18 % | 1 | 139 | 1 636 590 | 1 117 | 6 721 540 | 4 684 |
SGZH-9.25 | 19.09.2025 | 1417 | 1390,0 | 1471,0 | 1350,0 | 1453,0 | +4,31 % | 13 | 1 173 | 34 815 871 | 24 564 | 101 576 384 | 73 024 |
SIBN-12.25 | 19.12.2025 | 5183 | 5238,0 | 5246,0 | 5141,0 | 5141,0 | -2,58 % | 1 | 108 | 1 611 780 | 311 | 6 142 428 | 1 164 |
SIBN-9.25 | 19.09.2025 | 5089 | 5158,0 | 5170,0 | 5044,0 | 5051,0 | -2,81 % | 4 | 453 | 12 966 883 | 2 548 | 104 302 926 | 20 202 |
SILV-12.25 | 19.12.2025 | 40,04 | 39,660 | 40,420 | 39,460 | 39,520 | -0,23 % | 10 | 1 146 | 81 866 640,7 | 2 626 | 295 842 775,54 | 9 592 |
SILV-3.26 | 20.03.2026 | 40,84 | 40,570 | 41,420 | 40,030 | 40,390 | -0,22 % | 2 | 137 | 8 461 916,88 | 266 | 49 120 702,52 | 1 558 |
SILV-6.26 | 19.06.2026 | 41,9 | 41,300 | 42,530 | 41,300 | 41,400 | +0,73 % | 2 | 17 | 881 032,99 | 27 | 7 426 538,2 | 232 |
SILV-9.25 | 19.09.2025 | 39,35 | 38,900 | 39,750 | 38,790 | 38,870 | -0,05 % | 3 | 30 100 | 11 474 455 639,8 | 374 360 | 16 045 158 208,46 | 529 860 |
SMLT-12.25 | 19.12.2025 | 1292 | 1313,0 | 1313,0 | 1264,0 | 1293,0 | -0,84 % | 1 | 192 | 1 143 789 | 885 | 14 331 400 | 10 940 |
SMLT-9.25 | 19.09.2025 | 1218 | 1245,0 | 1249,0 | 1194,0 | 1225,0 | -0,97 % | 1 | 3 599 | 147 029 533 | 120 745 | 650 400 192 | 521 154 |
SNGP-12.25 | 19.12.2025 | 46717 | 46989 | 46989 | 46452 | 46891 | -0,21 % | 2 | 14 | 980 399 | 21 | 3 933 552 | 84 |
SNGP-9.25 | 19.09.2025 | 44511 | 44479 | 44817 | 44088 | 44541 | -0,03 % | 3 | 1 513 | 174 436 114 | 3 919 | 1 628 258 010 | 36 670 |
SNGR-12.25 | 19.12.2025 | 22769 | 22769 | 22769 | 22769 | 22769 | +0,66 % | 1 | 1 | 22 769 | 1 | 2 262 000 | 100 |
SNGR-9.25 | 19.09.2025 | 21554 | 21655 | 21947 | 21305 | 21539 | -1,55 % | 28 | 759 | 58 692 106 | 2 723 | 437 113 950 | 20 150 |
SOFL-12.25 | 19.12.2025 | 1110 | 1113,0 | 1119,0 | 1097,0 | 1097,0 | +0,37 % | 12 | 10 | 82 148 | 74 | 318 710 | 290 |
SOFL-9.25 | 19.09.2025 | 1039 | 1053,0 | 1054,0 | 1019,0 | 1044,0 | -0,57 % | 9 | 137 | 2 276 394 | 2 192 | 32 478 600 | 30 932 |
SOXQ-12.25 | 19.12.2025 | 45,25 | 45,250 | 45,250 | 45,250 | 45,250 | +0,29 % | 1 | 2 | 10 573,02 | 3 | 126 511,79 | 36 |
SOXQ-9.25 | 19.09.2025 | 45,37 | 45,490 | 45,520 | 44,460 | 44,970 | -1,32 % | 6 | 53 | 2 325 094,93 | 658 | 14 381 621,86 | 4 052 |
SPBE-12.25 | 19.12.2025 | 1954 | 1948,0 | 1965,0 | 1943,0 | 1960,0 | - | 6 | 5 | 39 077 | 20 | 230 508 | 114 |
SPBE-9.25 | 19.09.2025 | 1866 | 1950,0 | 1969,0 | 1795,0 | 1873,0 | -4,83 % | 1 | 5 230 | 65 908 176 | 35 322 | 193 334 952 | 98 842 |
SPYF-12.25 | 19.12.2025 | 627,55 | 628,45 | 629,96 | 624,82 | 628,56 | -0,02 % | 1 | 325 | 29 913 690,82 | 612 | 664 821 281,53 | 13 564 |
SPYF-9.25 | 19.09.2025 | 622,7 | 623,95 | 625,33 | 620,00 | 624,12 | 0 % | 1 | 5 407 | 921 015 728,03 | 18 990 | 18 583 404 000,22 | 381 976 |
STOX-12.25 | 19.12.2025 | 5442,9 | 5343,9 | 5574,9 | 5343,7 | 5490,0 | +2,74 % | 1 | 28 | 257 899,4 | 52 | 4 436 058,74 | 900 |
STOX-9.25 | 19.09.2025 | 5524,2 | 5540,7 | 5568,4 | 5499,0 | 5539,5 | -0,19 % | 1 | 24 | 458 059,97 | 91 | 15 495 138,24 | 3 064 |
SUGAR-10.25 | 15.10.2025 | 57630 | 57630 | 57630 | 57630 | 57630 | +1,28 % | 1 | 1 | 5 763 | 1 | 1 376 980 | 242 |
SUGAR-7.25 | 15.07.2025 | 51870 | 51510 | 51950 | 51500 | 51950 | +0,85 % | 2 | 35 | 1 353 705 | 261 | 4 450 464 | 864 |
SUGAR-8.25 | 15.08.2025 | 53230 | 53220 | 53300 | 53220 | 53240 | - | 2 | 4 | 74 526 | 14 | 712 368 | 136 |
SUGAR-9.25 | 15.09.2025 | 52910 | 52920 | 52920 | 52910 | 52910 | - | 4 | 3 | 31 747 | 6 | 2 397 648 | 456 |
SUGR-10.25 | 01.10.2025 | 30,44 | 30,030 | 30,900 | 29,270 | 30,900 | +3,17 % | 1 | 31 | 8 258 627,12 | 267 | 26 960 271,2 | 886 |
SUGR-3.26 | 02.03.2026 | - | - | - | - | - | - | - | - | - | - | 4 318 406,4 | 132 |
SVCB-12.25 | 19.12.2025 | 1629 | 1622,0 | 1639,0 | 1603,0 | 1635,0 | -0,12 % | 1 | 38 | 347 059 | 213 | 1 397 998 | 854 |
SVCB-9.25 | 19.09.2025 | 1596 | 1616,0 | 1619,0 | 1574,0 | 1594,0 | -1,06 % | 37 | 686 | 35 870 866 | 22 481 | 249 763 372 | 154 844 |
Si-12.25 | 18.12.2025 | 84494 | 84910 | 85054 | 84180 | 84409 | -0,47 % | 3 | 3 698 | 799 229 711 | 9 459 | 59 913 171 480 | 706 340 |
Si-12.26 | 17.12.2026 | 98600 | 99000 | 99000 | 98500 | 98500 | -0,39 % | 2 | 4 | 493 001 | 5 | 85 045 400 | 860 |
Si-3.26 | 19.03.2026 | 87343 | 87826 | 87899 | 87213 | 87335 | -0,36 % | 1 | 380 | 105 443 384 | 1 207 | 1 324 844 800 | 15 110 |
Si-3.27 | 18.03.2027 | 103119 | 102800 | 103915 | 102402 | 102402 | -0,48 % | 1 | 6 | 824 950 | 8 | 12 142 318 | 118 |
Si-6.26 | 18.06.2026 | 91786 | 91893 | 91894 | 91690 | 91690 | -0,24 % | 1 | 9 | 826 078 | 9 | 85 786 966 | 934 |
Si-6.27 | 17.06.2027 | 107204 | 107202 | 107207 | 107202 | 107207 | +0,85 % | 1 | 2 | 321 611 | 3 | 6 165 400 | 58 |
Si-9.25 | 18.09.2025 | 81384 | 81692 | 81982 | 81071 | 81307 | -0,43 % | 8 | 81 770 | 29 558 969 674 | 363 205 | 794 906 552 208 | 9 732 928 |
Si-9.26 | 17.09.2026 | - | - | - | - | - | - | - | - | - | - | 127 550 998 | 1 346 |
T-12.25 | 19.12.2025 | 3371 | 3391,0 | 3412,0 | 3316,0 | 3379,0 | -0,38 % | 5 | 210 | 4 258 247 | 1 263 | 14 759 016 | 4 346 |
T-9.25 | 19.09.2025 | 3228 | 3230,0 | 3272,0 | 3157,0 | 3222,0 | -0,65 % | 3 | 7 634 | 422 717 873 | 130 973 | 847 459 824 | 262 128 |
TATN-12.25 | 19.12.2025 | 63457 | 64100 | 64429 | 62931 | 63132 | -1,51 % | 1 | 60 | 3 934 343 | 62 | 35 126 252 | 548 |
TATN-9.25 | 19.09.2025 | 62471 | 62989 | 63242 | 61660 | 62150 | -0,92 % | 1 | 983 | 119 756 032 | 1 917 | 539 995 396 | 8 594 |
TATP-12.25 | 19.12.2025 | 5992 | 6051,0 | 6051,0 | 5977,0 | 5977,0 | -0,03 % | 1 | 7 | 77 870 | 13 | 729 438 | 122 |
TATP-9.25 | 19.09.2025 | 5978 | 5980,0 | 6022,0 | 5894,0 | 5952,0 | -0,3 % | 3 | 86 | 1 560 342 | 261 | 16 095 120 | 2 696 |
TRNF-12.25 | 19.12.2025 | 1298 | 1304,0 | 1318,0 | 1289,0 | 1318,0 | +1,07 % | 1 | 29 | 158 312 | 122 | 2 907 920 | 2 230 |
TRNF-9.25 | 19.09.2025 | 1245 | 1246,0 | 1265,0 | 1224,0 | 1261,0 | +1,37 % | 10 | 1 764 | 37 644 643 | 30 231 | 573 178 944 | 459 278 |
TRY-12.25 | 18.12.2025 | 2,17 | 2,1690 | 2,1700 | 2,1650 | 2,1650 | -0,23 % | 1 | 3 | 6 510 | 3 | 2 377 224 | 1 096 |
TRY-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 373 520 | 184 |
TRY-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 638 910 | 310 |
TRY-9.25 | 18.09.2025 | 2,11 | 2,1530 | 2,1570 | 2,1010 | 2,1550 | - | 1 | 12 | 128 460 | 61 | 9 451 670 | 4 390 |
TTF-7.25 | 31.07.2025 | 35,66 | 35,555 | 36,175 | 34,765 | 35,570 | +0,4 % | 9 | 468 | 32 007 793,47 | 9 852 | 49 461 911,48 | 15 308 |
TTF-8.25 | 29.08.2025 | 36,34 | 36,000 | 36,795 | 35,770 | 36,175 | +0,89 % | 1 | 39 | 400 692,91 | 121 | 2 041 802,38 | 624 |
UCAD-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UCAD-9.25 | 18.09.2025 | 1,36 | 1,3638 | 1,3638 | 1,3625 | 1,3625 | -0,16 % | 1 | 2 | 154 826,21 | 2 | 2 951 215,21 | 38 |
UCHF-12.25 | 18.12.2025 | 0,78 | 0,78370 | 0,78370 | 0,78370 | 0,78370 | - | 1 | 1 | 76 185,95 | 1 | 154 423,07 | 2 |
UCHF-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 306 970,79 | 4 |
UCHF-9.25 | 18.09.2025 | 0,79 | 0,79370 | 0,79370 | 0,79370 | 0,79370 | - | 1 | 1 | 77 162,7 | 1 | 40 342 607 140,86 | 520 388 |
UCNY-12.25 | 18.12.2025 | 7,22 | 7,2260 | 7,2370 | 7,2180 | 7,2270 | -0,01 % | 1 | 30 | 3 853 557,14 | 49 | 144 819 887,14 | 1 840 |
UCNY-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 152 578,83 | 2 |
UCNY-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-9.25 | 18.09.2025 | 7,2 | 7,1980 | 7,2040 | 7,1900 | 7,2020 | +0,06 % | 1 | 3 541 | 1 643 966 738,32 | 20 975 | 5 833 940 988,8 | 74 442 |
UJPY-12.25 | 18.12.2025 | 150,07 | 152,00 | 152,00 | 145,61 | 147,01 | - | 1 | 15 | 1 674 517,64 | 21 | 933 539,44 | 12 |
UJPY-9.25 | 18.09.2025 | 146,78 | 146,76 | 146,90 | 146,65 | 146,78 | -0,01 % | 1 | 20 | 3 353 525,2 | 43 | 142 743 989,4 | 1 830 |
UKZT-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UKZT-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 159 915,84 | 2 |
USDRUBF | 01.01.2100 | 78,66 | 78,780 | 79,140 | 78,330 | 78,450 | -0,39 % | 10 | 13 494 | 9 194 538 300 | 116 884 | 94 011 049 080 | 1 206 972 |
VKCO-12.25 | 19.12.2025 | 3284 | 3392,0 | 3393,0 | 3042,0 | 3306,0 | -0,81 % | 1 | 296 | 5 067 939 | 1 542 | 21 135 672 | 6 296 |
VKCO-9.25 | 19.09.2025 | 3243 | 3282,0 | 3358,0 | 2905,0 | 3182,0 | -2,78 % | 3 | 5 165 | 315 129 232 | 97 171 | 412 327 910 | 124 910 |
VTBR-12.25 | 19.12.2025 | 7870 | 7925,0 | 7980,0 | 7747,0 | 7863,0 | -0,84 % | 1 | 634 | 14 591 862 | 1 854 | 115 852 344 | 14 676 |
VTBR-9.25 | 19.09.2025 | 7511 | 7587,0 | 7638,0 | 7400,0 | 7528,0 | -0,72 % | 5 | 34 087 | 3 049 948 878 | 406 071 | 7 378 449 456 | 978 704 |
WHEAT-1.26 | 30.01.2026 | - | - | - | - | - | - | - | - | - | - | 311 040 | 18 |
WHEAT-10.25 | 31.10.2025 | 16960 | 16500 | 17390 | 16500 | 16510 | +0,18 % | 1 | 5 | 84 780 | 5 | 3 493 760 | 212 |
WHEAT-11.25 | 28.11.2025 | 16990 | 17670 | 17670 | 16400 | 16400 | - | 1 | 13 | 390 780 | 23 | 1 788 220 | 106 |
WHEAT-12.25 | 30.12.2025 | 17560 | 17560 | 17560 | 17560 | 17560 | +0,23 % | 1 | 2 | 35 120 | 2 | 40 308 880 | 2 306 |
WHEAT-2.26 | 27.02.2026 | 17220 | 17800 | 17800 | 16570 | 17800 | +6,65 % | 9 | 9 | 413 390 | 24 | 904 500 | 54 |
WHEAT-3.26 | 31.03.2026 | 17530 | 17300 | 17640 | 17300 | 17640 | - | 2 | 2 | 52 580 | 3 | 2 951 520 | 172 |
WHEAT-4.26 | 30.04.2026 | - | - | - | - | - | - | - | - | - | - | 34 380 | 2 |
WHEAT-7.25 | 31.07.2025 | 15910 | 15830 | 16070 | 15630 | 16020 | +0,69 % | 1 | 43 | 1 002 170 | 63 | 21 414 860 | 1 346 |
WHEAT-8.25 | 29.08.2025 | 16200 | 16230 | 16480 | 16120 | 16310 | -0,12 % | 1 | 27 | 826 320 | 51 | 10 026 620 | 614 |
WHEAT-9.25 | 30.09.2025 | 16520 | 16440 | 16610 | 16300 | 16610 | +0,3 % | 1 | 24 | 462 440 | 28 | 44 347 680 | 2 678 |
WUSH-12.25 | 19.12.2025 | 1505 | 1520,0 | 1546,0 | 1448,0 | 1502,0 | -2,85 % | 2 | 158 | 1 148 296 | 763 | 2 357 748 | 1 532 |
WUSH-9.25 | 19.09.2025 | 1425 | 1473,0 | 1485,0 | 1380,0 | 1433,0 | -2,25 % | 2 | 1 511 | 25 289 544 | 17 744 | 157 423 800 | 106 728 |
X5-12.25 | 19.12.2025 | 2960 | 2988,0 | 2991,0 | 2930,0 | 2947,0 | -0,71 % | 1 | 91 | 1 888 564 | 638 | 12 726 784 | 4 288 |
X5-9.25 | 19.09.2025 | 2908 | 2933,0 | 2944,0 | 2876,0 | 2881,0 | -1,81 % | 4 | 1 659 | 52 664 802 | 18 109 | 508 699 648 | 172 792 |
YDEX-12.25 | 19.12.2025 | 4309 | 4316,0 | 4407,0 | 4160,0 | 4350,0 | +0,42 % | 1 | 246 | 3 895 282 | 904 | 32 151 708 | 7 398 |
YDEX-9.25 | 19.09.2025 | 4164 | 4154,0 | 4229,0 | 4092,0 | 4162,0 | -0,12 % | 7 | 5 513 | 240 050 740 | 57 648 | 982 049 980 | 236 924 |
ZINC-12.25 | 16.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
ZINC-9.25 | 16.09.2025 | - | - | - | - | - | - | - | - | - | - | 1 579 208,43 | 74 |
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.