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-1.26 | 30.01.2026 | - | 83,08 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-10.25 | 31.10.2025 | - | 81,3 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-11.25 | 28.11.2025 | - | 82,08 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-12.25 | 30.12.2025 | - | 82,41 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-2.26 | 27.02.2026 | - | 83,73 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-3.26 | 31.03.2026 | - | 84,34 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-4.26 | 30.04.2026 | - | 85,22 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-5.25 | 30.05.2025 | 79,45 | 79,31 | 79,480 | 79,480 | 79,420 | 79,420 | - | 1 | 2 | 130 602,77 | 2 | 13 298 009,28 | 204 |
1MFR-6.25 | 30.06.2025 | - | 79,31 | - | - | - | - | - | - | - | - | - | 404 155,02 | 6 |
1MFR-7.25 | 31.07.2025 | - | 79,45 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-8.25 | 29.08.2025 | - | 80,08 | - | - | - | - | - | - | - | - | - | 509 001,92 | 8 |
1MFR-9.25 | 30.09.2025 | - | 80,68 | - | - | - | - | - | - | - | - | - | - | - |
AED-12.25 | 18.12.2025 | - | 23,9 | - | - | - | - | - | - | - | - | - | 47 800 | 2 |
AED-3.26 | 19.03.2026 | - | 24,4 | - | - | - | - | - | - | - | - | - | 244 000 | 10 |
AED-6.25 | 19.06.2025 | 22,07 | 22,085 | 22,095 | 22,095 | 22,048 | 22,048 | - | 1 | 2 | 44 143 | 2 | 9 187 360 | 416 |
AED-9.25 | 18.09.2025 | - | 23,083 | - | - | - | - | - | - | - | - | - | 2 308 300 | 100 |
AFKS-6.25 | 20.06.2025 | 14542 | 15 038 | 14617 | 15080 | 14089 | 15061 | +3,14 % | 1 | 2 110 | 113 260 415 | 7 788 | 242 653 168 | 16 136 |
AFKS-9.25 | 19.09.2025 | 14988 | 15 635 | 14737 | 15636 | 14636 | 15635 | +4,9 % | 2 | 178 | 5 947 084 | 396 | 28 705 860 | 1 836 |
AFLT-6.25 | 20.06.2025 | 6523 | 6 612 | 6576,0 | 6638,0 | 6420,0 | 6638,0 | +0,47 % | 1 | 1 883 | 82 958 621 | 12 717 | 294 881 976 | 44 598 |
AFLT-9.25 | 19.09.2025 | 6767 | 6 862 | 6842,0 | 6877,0 | 6677,0 | 6877,0 | +0,42 % | 1 | 124 | 1 982 764 | 293 | 18 623 468 | 2 714 |
ALIBABA-6.25 | 20.06.2025 | 121,04 | 120,25 | 118,98 | 122,02 | 118,61 | 120,25 | +1,38 % | 1 | 339 | 47 008 247,49 | 4 878 | 318 509 828,08 | 33 268 |
ALIBABA-9.25 | 19.09.2025 | 123,38 | 123,14 | 123,35 | 123,45 | 123,33 | 123,44 | +1,79 % | 1 | 5 | 58 937,22 | 6 | 2 431 431,68 | 248 |
ALRS-6.25 | 20.06.2025 | 4525 | 4 543 | 4552,0 | 4606,0 | 4450,0 | 4542,0 | -0,22 % | 1 | 2 976 | 75 523 378 | 16 689 | 998 088 014 | 219 698 |
ALRS-9.25 | 19.09.2025 | 4742 | 4 782 | 4769,0 | 4832,0 | 4686,0 | 4776,0 | -0,27 % | 4 | 265 | 2 949 685 | 622 | 24 455 148 | 5 114 |
ALUM-6.25 | 17.06.2025 | 2463,2 | 2 484,5 | 2446,5 | 2487,0 | 2446,5 | 2484,5 | +1,12 % | 2 | 15 | 686 403,33 | 35 | 15 429 172,2 | 780 |
ALUM-9.25 | 16.09.2025 | 2504,5 | 2 500 | 2513,5 | 2513,5 | 2500,0 | 2500,0 | - | 1 | 3 | 59 820,68 | 3 | 1 313 690,4 | 66 |
AMD-12.25 | 18.12.2025 | - | 24,256 | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.26 | 19.03.2026 | - | 25,586 | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.25 | 19.06.2025 | - | 21,8 | - | - | - | - | - | - | - | - | - | 87 200 | 4 |
AMD-9.25 | 18.09.2025 | - | 22,138 | - | - | - | - | - | - | - | - | - | 309 932 | 14 |
ASTR-6.25 | 20.06.2025 | 379 | 378 | 381,00 | 382,00 | 373,00 | 375,00 | -1,58 % | 1 | 397 | 9 180 717 | 24 220 | 42 977 088 | 113 696 |
ASTR-9.25 | 19.09.2025 | 398 | 398 | 398,00 | 401,00 | 394,00 | 398,00 | - | 3 | 60 | 775 305 | 1 949 | 3 211 064 | 8 068 |
AUDU-6.25 | 19.06.2025 | - | 0,6446 | - | - | - | - | - | - | - | - | - | 1 026 430 | 20 |
AUDU-9.25 | 18.09.2025 | - | 0,6457 | - | - | - | - | - | - | - | - | - | - | - |
BAIDU-6.25 | 20.06.2025 | 84,55 | 84,85 | 84,150 | 85,350 | 83,400 | 84,840 | +0,86 % | 1 | 157 | 15 307 905,96 | 2 274 | 396 188 331,14 | 58 646 |
BAIDU-9.25 | 19.09.2025 | 87,28 | 87,88 | 87,460 | 88,140 | 86,990 | 87,530 | +1,14 % | 1 | 12 | 138 974 | 20 | 937 575,22 | 134 |
BANE-6.25 | 20.06.2025 | 1792 | 1 809 | 1808,0 | 1819,0 | 1768,0 | 1809,0 | - | 5 | 442 | 13 601 379 | 7 590 | 21 979 350 | 12 150 |
BANE-9.25 | 19.09.2025 | 1756 | 1 742 | 1810,0 | 1810,0 | 1734,0 | 1742,0 | -3,86 % | 13 | 242 | 2 241 053 | 1 276 | 3 619 876 | 2 078 |
BELUGA-6.25 | 20.06.2025 | 431 | 434 | 429,00 | 434,00 | 425,00 | 434,00 | +1,17 % | 10 | 192 | 1 657 382 | 3 843 | 44 296 644 | 102 066 |
BELUGA-9.25 | 19.09.2025 | 461 | 458 | 457,00 | 465,00 | 457,00 | 458,00 | +0,22 % | 1 | 58 | 155 717 | 338 | 5 796 448 | 12 656 |
BR-1.26 | 05.01.2026 | 66 | 65,36 | 66,000 | 66,000 | 66,000 | 66,000 | - | 1 | 4 | 262 738,1 | 5 | 11 656 525,44 | 224 |
BR-10.25 | 01.10.2025 | 64,11 | 63,76 | 64,390 | 64,600 | 63,780 | 63,780 | -0,56 % | 1 | 7 | 357 315,84 | 7 | 21 930 125,76 | 432 |
BR-11.25 | 03.11.2025 | 64,75 | 64,23 | 64,740 | 65,300 | 64,230 | 64,230 | -1,18 % | 1 | 7 | 360 882,68 | 7 | 17 284 772,44 | 338 |
BR-12.25 | 01.12.2025 | 65,2 | 64,77 | 65,200 | 65,200 | 65,200 | 65,200 | -0,47 % | 1 | 1 | 51 910,68 | 1 | 22 586 924,16 | 438 |
BR-2.26 | 02.02.2026 | - | 65,5 | - | - | - | - | - | - | - | - | - | 4 484 859,58 | 86 |
BR-3.26 | 02.03.2026 | 66,94 | 66,4 | 66,970 | 66,970 | 66,910 | 66,910 | - | 1 | 4 | 213 184,1 | 4 | 11 736 271,98 | 222 |
BR-4.26 | 01.04.2026 | 67,16 | 66,99 | 67,320 | 67,320 | 67,000 | 67,000 | - | 1 | 2 | 106 942,36 | 2 | 5 013 568,02 | 94 |
BR-6.25 | 02.06.2025 | 64,41 | 63,75 | 64,860 | 65,070 | 63,500 | 63,700 | -1,77 % | 1 | 41 715 | 12 713 280 209,25 | 247 915 | 6 721 443 189,72 | 132 426 |
BR-7.25 | 01.07.2025 | 63,69 | 63,15 | 64,120 | 64,330 | 62,900 | 63,010 | -1,73 % | 2 | 12 449 | 2 317 353 329,88 | 45 698 | 4 009 007 273,36 | 79 736 |
BR-8.25 | 01.08.2025 | 63,26 | 62,96 | 63,880 | 64,000 | 62,760 | 62,900 | -1,46 % | 1 | 385 | 60 745 203,18 | 1 206 | 301 364 966,88 | 6 012 |
BR-9.25 | 01.09.2025 | 63,56 | 63,03 | 63,960 | 64,250 | 62,980 | 62,980 | -1,24 % | 1 | 90 | 6 681 715,96 | 132 | 83 905 925,84 | 1 672 |
BRM-10.25 | 01.10.2025 | - | 63,94 | - | - | - | - | - | - | - | - | - | 376 716,98 | 74 |
BRM-11.25 | 03.11.2025 | - | 64,22 | - | - | - | - | - | - | - | - | - | 10 226,14 | 2 |
BRM-6.25 | 02.06.2025 | 64,46 | 63,75 | 64,800 | 65,060 | 63,530 | 63,690 | -1,62 % | 20 | 1 969 | 68 438 211,82 | 13 335 | 52 472 069,7 | 10 338 |
BRM-7.25 | 01.07.2025 | 63,77 | 63,14 | 64,130 | 64,320 | 62,960 | 63,120 | -1,51 % | 2 | 432 | 11 236 785,7 | 2 213 | 9 933 510,08 | 1 976 |
BRM-8.25 | 01.08.2025 | 63,09 | 62,7 | 63,920 | 63,920 | 62,500 | 62,700 | -0,88 % | 1 | 54 | 447 086,12 | 89 | 2 076 692,8 | 416 |
BRM-9.25 | 01.09.2025 | 63,73 | 63,02 | 64,100 | 65,000 | 62,460 | 63,020 | -0,93 % | 1 | 17 | 187 754,36 | 37 | 1 314 592,86 | 262 |
BSPB-6.25 | 20.06.2025 | 3758 | 3 789 | 3785,0 | 3791,0 | 3694,0 | 3791,0 | +0,24 % | 1 | 422 | 17 567 209 | 4 675 | 92 860 812 | 24 508 |
BSPB-9.25 | 19.09.2025 | 3916 | 3 940 | 3945,0 | 3946,0 | 3874,0 | 3940,0 | +0,33 % | 4 | 21 | 219 285 | 56 | 9 629 360 | 2 444 |
BYN-6.25 | 19.06.2025 | - | 26,68 | - | - | - | - | - | - | - | - | - | 53 360 | 2 |
BYN-9.25 | 18.09.2025 | - | 27,76 | - | - | - | - | - | - | - | - | - | - | - |
CBOM-6.25 | 20.06.2025 | 6497 | 6 593 | 6324,0 | 6690,0 | 6211,0 | 6559,0 | +4,08 % | 1 | 1 359 | 86 845 244 | 13 366 | 217 358 024 | 32 968 |
CBOM-9.25 | 19.09.2025 | 6707 | 6 691 | 6525,0 | 6935,0 | 6462,0 | 6659,0 | +1,52 % | 9 | 103 | 1 783 993 | 266 | 5 754 260 | 860 |
CHMF-6.25 | 20.06.2025 | 96315 | 96 322 | 97747 | 97747 | 94239 | 96271 | -1,37 % | 1 | 1 065 | 159 497 985 | 1 656 | 447 897 300 | 4 650 |
CHMF-9.25 | 19.09.2025 | 100621 | 101 192 | 100808 | 101535 | 99907 | 100445 | -2,77 % | 1 | 29 | 3 823 614 | 38 | 29 345 680 | 290 |
CNI-6.25 | 19.06.2025 | - | 7 116 | - | - | - | - | - | - | - | - | - | 1 864 392 | 262 |
CNI-9.25 | 18.09.2025 | 7602 | 7 401 | 7603,0 | 7608,0 | 7550,0 | 7550,0 | -4,43 % | 1 | 7 | 121 628 | 16 | 281 238 | 38 |
CNY-12.25 | 18.12.2025 | 12,19 | 12,194 | 12,180 | 12,221 | 12,158 | 12,194 | +0,34 % | 1 | 155 | 25 387 584 | 2 083 | 2 007 864 040 | 164 660 |
CNY-3.26 | 19.03.2026 | 12,7 | 12,712 | 12,680 | 12,741 | 12,660 | 12,712 | +0,25 % | 2 | 45 | 3 798 652 | 299 | 182 544 320 | 14 360 |
CNY-6.25 | 19.06.2025 | 11,25 | 11,244 | 11,235 | 11,281 | 11,204 | 11,249 | +0,12 % | 24 | 124 058 | 40 016 393 452 | 3 558 008 | 276 491 174 352 | 24 590 108 |
CNY-6.26 | 18.06.2026 | 13,1 | 13,119 | 13,036 | 13,119 | 13,036 | 13,119 | +0,16 % | 1 | 7 | 301 313 | 23 | 83 384 364 | 6 356 |
CNY-9.25 | 18.09.2025 | 11,74 | 11,742 | 11,720 | 11,767 | 11,692 | 11,745 | +0,23 % | 1 | 25 903 | 3 401 528 274 | 289 620 | 57 986 340 540 | 4 938 370 |
CNY-9.26 | 17.09.2026 | 13,6 | 13,614 | 13,652 | 13,652 | 13,566 | 13,614 | -0,16 % | 1 | 6 | 163 165 | 12 | 6 262 440 | 460 |
CNYRUBF | 01.01.2100 | 11,12 | 11,104 | 11,100 | 11,153 | 11,081 | 11,116 | +0,14 % | 2 | 23 511 | 14 178 475 360 | 1 275 274 | 126 576 916 672 | 11 399 218 |
COCOA-7.25 | 17.07.2025 | 822,1 | 811,6 | 818,30 | 842,80 | 808,10 | 812,40 | -0,72 % | 1 | 14 763 | 710 495 853 | 86 429 | 581 511 400 | 71 650 |
COCOA-9.25 | 16.09.2025 | 844 | 830 | 838,00 | 858,00 | 829,90 | 832,00 | -0,67 % | 1 | 1 322 | 17 005 557 | 2 015 | 52 406 200 | 6 314 |
COFFEE-6.25 | 20.06.2025 | 3,63 | 3,607 | 3,5900 | 3,7440 | 3,5050 | 3,6070 | +0,45 % | 5 | 554 | 40 739 648,03 | 14 099 | 32 549 207,88 | 11 334 |
COFFEE-8.25 | 21.08.2025 | 3,68 | 3,696 | 3,6620 | 3,7870 | 3,6040 | 3,6960 | +1,34 % | 1 | 162 | 1 170 647,86 | 399 | 3 525 330,64 | 1 198 |
COPPER-6.25 | 17.06.2025 | 9702 | 9 685 | 9739,0 | 9739,0 | 9655,0 | 9685,0 | -0,56 % | 69 | 96 | 5 175 354,79 | 670 | 385 950 972 | 50 052 |
COPPER-9.25 | 16.09.2025 | 9795 | 9 815 | 9888,0 | 9888,0 | 9730,0 | 9834,0 | -0,4 % | 1 | 27 | 288 541,98 | 37 | 6 454 785,26 | 826 |
DAX-12.25 | 19.12.2025 | 19283 | 19 319 | 19283 | 19283 | 19283 | 19283 | +0,3 % | 1 | 1 | 17 528,44 | 1 | 6 427 384,56 | 366 |
DAX-6.25 | 20.06.2025 | 19879 | 19 963 | 19771 | 20068 | 19534 | 19963 | +1,03 % | 1 | 410 | 35 670 820,35 | 1 974 | 596 259 997,06 | 32 858 |
DAX-9.25 | 19.09.2025 | 19400 | 19 556 | 19439 | 19595 | 19070 | 19556 | +0,7 % | 10 | 133 | 6 154 489,53 | 349 | 72 528 528 | 4 080 |
DJ30-12.25 | 19.12.2025 | 426 | 439 | 426,10 | 426,10 | 425,70 | 425,70 | - | 3 | 2 | 339 155,05 | 10 | 1 258 276,68 | 36 |
DJ30-6.25 | 20.06.2025 | 421,7 | 422,8 | 421,00 | 422,80 | 420,70 | 422,80 | +0,26 % | 20 | 19 | 73 635 490,19 | 2 193 | 23 698 273,28 | 704 |
DJ30-9.25 | 19.09.2025 | - | 428,7 | - | - | - | - | - | - | - | - | - | 819 169,68 | 24 |
ECAD-6.25 | 19.06.2025 | - | 1,4558 | - | - | - | - | - | - | - | - | - | - | - |
ECAD-9.25 | 18.09.2025 | - | 1,4591 | - | - | - | - | - | - | - | - | - | - | - |
ED-12.25 | 18.12.2025 | - | 1,1267 | - | - | - | - | - | - | - | - | - | 8 791 104,7 | 98 |
ED-6.25 | 19.06.2025 | 1,13 | 1,1306 | 1,1363 | 1,1365 | 1,1300 | 1,1302 | -0,5 % | 1 | 7 236 | 5 033 085 197,28 | 55 803 | 88 075 642 495,68 | 978 448 |
ED-9.25 | 18.09.2025 | 1,13 | 1,1296 | 1,1351 | 1,1354 | 1,1293 | 1,1296 | -0,46 % | 3 | 643 | 85 825 424,02 | 952 | 5 093 257 817,28 | 56 632 |
EGBP-6.25 | 19.06.2025 | - | 0,8972 | - | - | - | - | - | - | - | - | - | - | - |
EGBP-9.25 | 18.09.2025 | - | 0,8993 | - | - | - | - | - | - | - | - | - | - | - |
EJPY-6.25 | 19.06.2025 | - | 159,54 | - | - | - | - | - | - | - | - | - | - | - |
EJPY-9.25 | 18.09.2025 | - | 159,72 | - | - | - | - | - | - | - | - | - | - | - |
EM-12.25 | 19.12.2025 | 47,19 | 46,14 | 46,570 | 47,800 | 46,570 | 47,800 | +2,64 % | 2 | 6 | 30 054,2 | 8 | 80 818,54 | 22 |
EM-6.25 | 20.06.2025 | 45,95 | 45,9 | 45,960 | 45,970 | 45,900 | 45,900 | -0,48 % | 1 | 4 | 25 610,72 | 7 | 2 199 990,94 | 602 |
EM-9.25 | 19.09.2025 | 44,14 | 45,58 | 44,200 | 44,200 | 44,030 | 44,030 | -3,76 % | 1 | 3 | 10 543,02 | 3 | 1 081 439,02 | 298 |
EURRUBF | 01.01.2100 | 91,17 | 90,9 | 91,080 | 91,430 | 90,710 | 90,930 | -0,15 % | 5 | 1 400 | 716 318 530 | 7 857 | 5 565 625 200 | 61 228 |
Eu-12.25 | 18.12.2025 | 101454 | 101 204 | 101520 | 101630 | 101200 | 101230 | -0,17 % | 50 | 22 | 83 192 181 | 820 | 992 811 240 | 9 810 |
Eu-3.26 | 19.03.2026 | - | 106 793 | - | - | - | - | - | - | - | - | - | 8 116 268 | 76 |
Eu-6.25 | 19.06.2025 | 92073 | 91 840 | 92372 | 92827 | 91664 | 91840 | -0,43 % | 10 | 16 827 | 6 754 023 729 | 73 354 | 100 875 219 200 | 1 098 380 |
Eu-6.26 | 18.06.2026 | - | 111 955 | - | - | - | - | - | - | - | - | - | 5 821 660 | 52 |
Eu-9.25 | 18.09.2025 | 95998 | 95 943 | 96395 | 96800 | 95702 | 95911 | -0,37 % | 1 | 2 881 | 1 270 635 313 | 13 234 | 63 827 615 838 | 665 266 |
Eu-9.26 | 17.09.2026 | - | 116 961 | - | - | - | - | - | - | - | - | - | 1 169 610 | 10 |
FEES-6.25 | 20.06.2025 | 6614 | 6 681 | 6558,0 | 6683,0 | 6544,0 | 6681,0 | +1,86 % | 2 | 226 | 6 402 799 | 968 | 77 806 926 | 11 646 |
FEES-9.25 | 19.09.2025 | 6973 | 7 018 | 6917,0 | 7007,0 | 6903,0 | 7000,0 | +1,2 % | 4 | 11 | 97 619 | 14 | 7 200 468 | 1 026 |
FESH-6.25 | 20.06.2025 | 5980 | 6 138 | 5938,0 | 6144,0 | 5789,0 | 6144,0 | +3,21 % | 1 | 335 | 8 096 381 | 1 354 | 65 566 116 | 10 682 |
FESH-9.25 | 19.09.2025 | 6146 | 6 312 | 6129,0 | 6246,0 | 6015,0 | 6246,0 | -0,06 % | 1 | 10 | 67 610 | 11 | 934 176 | 148 |
FLOT-6.25 | 20.06.2025 | 7420 | 7 520 | 7350,0 | 7585,0 | 7264,0 | 7558,0 | +3,46 % | 1 | 1 329 | 55 960 403 | 7 542 | 144 128 320 | 19 166 |
FLOT-9.25 | 19.09.2025 | 7811 | 7 882 | 7727,0 | 7942,0 | 7679,0 | 7865,0 | +1,13 % | 1 | 104 | 3 100 930 | 397 | 23 204 608 | 2 944 |
FNI-6.25 | 19.06.2025 | 9955 | 10 071 | 9957,0 | 9957,0 | 9947,0 | 9947,0 | - | 2 | 2 | 119 464 | 12 | 2 799 738 | 278 |
FNI-9.25 | 18.09.2025 | - | 10 451 | - | - | - | - | - | - | - | - | - | 397 138 | 38 |
GAZPF | 01.01.2100 | 125,82 | 127,51 | 124,60 | 127,83 | 123,86 | 127,62 | +2,45 % | 3 | 3 529 | 323 110 231 | 25 681 | 2 226 732 632 | 174 632 |
GAZR-12.25 | 19.12.2025 | 14117 | 14 294 | 14048 | 14379 | 13966 | 14281 | +1,92 % | 2 | 123 | 4 559 634 | 323 | 79 274 524 | 5 546 |
GAZR-3.26 | 20.03.2026 | 15139 | 15 265 | 15092 | 15191 | 15092 | 15191 | +1,01 % | 1 | 3 | 45 417 | 3 | 14 318 570 | 938 |
GAZR-6.25 | 20.06.2025 | 12762 | 12 943 | 12669 | 12950 | 12550 | 12912 | +2,11 % | 2 | 51 556 | 4 723 163 012 | 370 079 | 14 991 333 294 | 1 158 258 |
GAZR-6.26 | 19.06.2026 | 16204 | 16 405 | 16182 | 16439 | 16100 | 16405 | +1,89 % | 1 | 29 | 583 346 | 36 | 23 098 240 | 1 408 |
GAZR-9.25 | 19.09.2025 | 13426 | 13 598 | 13329 | 13605 | 13195 | 13580 | +2,2 % | 1 | 2 403 | 101 220 474 | 7 539 | 979 735 900 | 72 050 |
GBPU-6.25 | 19.06.2025 | 1,35 | 1,3485 | 1,3519 | 1,3539 | 1,3466 | 1,3466 | -0,39 % | 1 | 4 | 14 000 571,65 | 130 | 413 782 127,82 | 3 854 |
GBPU-9.25 | 18.09.2025 | - | 1,3482 | - | - | - | - | - | - | - | - | - | - | - |
GL-12.25 | 18.12.2025 | 9334,2 | 9 300,3 | 9350,0 | 9416,9 | 9300,1 | 9300,3 | -0,53 % | 1 | 23 | 401 370,1 | 43 | 30 095 770,8 | 3 236 |
GL-3.26 | 19.03.2026 | 9758,7 | 9 797,4 | 9829,7 | 9900,9 | 9700,0 | 9797,4 | +0,47 % | 1 | 8 | 87 828,3 | 9 | 8 288 600,4 | 846 |
GL-6.25 | 19.06.2025 | 8553,3 | 8 528,3 | 8641,3 | 8647,3 | 8520,0 | 8528,3 | -1,31 % | 6 | 10 646 | 1 111 109 682,4 | 129 904 | 5 547 727 376,4 | 650 508 |
GL-9.25 | 18.09.2025 | 8936 | 8 905 | 8992,8 | 9010,9 | 8896,1 | 8902,8 | -1,14 % | 2 | 1 316 | 36 230 011,8 | 4 054 | 666 574 870 | 74 854 |
GLDRUBF | 01.01.2100 | 8449,3 | 8 409,6 | 8528,0 | 8534,9 | 8413,7 | 8425,6 | -1,16 % | 4 | 19 624 | 3 004 103 554,9 | 355 543 | 13 140 773 683,2 | 1 562 592 |
GMKN-6.25 | 20.06.2025 | 1020 | 1 034 | 1015,0 | 1035,0 | 1007,0 | 1031,0 | +1,48 % | 45 | 12 152 | 140 981 368 | 138 143 | 995 117 464 | 962 396 |
GMKN-9.25 | 19.09.2025 | 1079 | 1 091 | 1074,0 | 1091,0 | 1065,0 | 1091,0 | +1,58 % | 86 | 1 807 | 8 895 052 | 8 240 | 99 387 918 | 91 098 |
GOLD-12.25 | 19.12.2025 | 3362,6 | 3 347,7 | 3388,7 | 3388,7 | 3343,3 | 3347,7 | -1,19 % | 1 | 105 | 35 071 879,22 | 131 | 441 916 422,72 | 1 658 |
GOLD-3.26 | 20.03.2026 | 3403 | 3 392 | 3426,2 | 3426,2 | 3391,1 | 3392,0 | -0,86 % | 2 | 10 | 3 251 296,16 | 12 | 95 602 266,6 | 354 |
GOLD-6.25 | 20.06.2025 | 3300 | 3 289,1 | 3336,3 | 3340,9 | 3282,8 | 3290,7 | -1,33 % | 1 | 62 683 | 48 810 079 885,47 | 185 775 | 86 336 526 463 | 329 692 |
GOLD-9.25 | 19.09.2025 | 3313,8 | 3 301,1 | 3347,3 | 3352,0 | 3295,7 | 3302,8 | -1,31 % | 1 | 3 929 | 1 505 754 563,65 | 5 707 | 15 070 423 344,4 | 57 340 |
HANG-12.25 | 19.12.2025 | 24416 | 24 308 | 24200 | 24679 | 24184 | 24308 | +0,45 % | 1 | 18 | 163 981,04 | 66 | 6 416 466,52 | 2 594 |
HANG-6.25 | 20.06.2025 | 23482 | 23 580 | 23466 | 23750 | 23109 | 23580 | +0,34 % | 10 | 527 | 11 072 876,44 | 4 634 | 170 791 611 | 71 178 |
HANG-9.25 | 19.09.2025 | 23764 | 23 866 | 23784 | 23988 | 23500 | 23866 | +0,28 % | 10 | 111 | 1 346 978,59 | 557 | 12 521 861,6 | 5 156 |
HKD-12.25 | 18.12.2025 | - | 11,469 | - | - | - | - | - | - | - | - | - | 1 651 536 | 144 |
HKD-3.26 | 19.03.2026 | - | 12,031 | - | - | - | - | - | - | - | - | - | 1 034 666 | 86 |
HKD-6.25 | 19.06.2025 | - | 10,335 | - | - | - | - | - | - | - | - | - | 2 170 350 | 210 |
HKD-9.25 | 18.09.2025 | - | 10,854 | - | - | - | - | - | - | - | - | - | 1 476 144 | 136 |
HOME-12.25 | 24.12.2025 | - | 33 150 | - | - | - | - | - | - | - | - | - | 596 700 | 18 |
HOME-6.25 | 18.06.2025 | 30987 | 30 960 | 30700 | 31230 | 30700 | 30960 | - | 20 | 8 | 1 208 500 | 39 | 12 879 360 | 416 |
HOME-9.25 | 24.09.2025 | - | 31 970 | - | - | - | - | - | - | - | - | - | 703 340 | 22 |
HYDR-6.25 | 20.06.2025 | 4479 | 4 510 | 4480,0 | 4520,0 | 4446,0 | 4511,0 | +0,69 % | 1 | 285 | 4 618 078 | 1 031 | 81 495 700 | 18 070 |
HYDR-9.25 | 19.09.2025 | 4722 | 4 739 | 4706,0 | 4740,0 | 4700,0 | 4736,0 | +0,38 % | 1 | 34 | 382 459 | 81 | 8 046 822 | 1 698 |
IMOEXF | 01.01.2100 | 2721,3 | 2 737 | 2706,5 | 2744,5 | 2686,5 | 2735,5 | +1,16 % | 2 | 43 947 | 15 444 228 955 | 567 527 | 23 231 929 700 | 848 810 |
INDIA-12.25 | 19.12.2025 | 10,74 | 10,463 | 10,447 | 10,997 | 10,421 | 10,568 | -2,8 % | 4 | 55 | 131 715,03 | 154 | 811 400,44 | 974 |
INDIA-3.26 | 20.03.2026 | 10,84 | 10,667 | 10,756 | 10,960 | 10,756 | 10,777 | +1,32 % | 1 | 3 | 4 316,12 | 5 | 214 026,12 | 252 |
INDIA-6.25 | 20.06.2025 | 9,95 | 9,858 | 9,9370 | 10,030 | 9,8100 | 9,8580 | -0,78 % | 1 | 203 | 6 015 379,64 | 7 595 | 5 006 028,42 | 6 378 |
INDIA-9.25 | 19.09.2025 | 10,06 | 10,062 | 10,113 | 10,150 | 9,9990 | 10,062 | -0,59 % | 4 | 19 | 101 710,72 | 127 | 1 680 791,72 | 2 098 |
INR-12.25 | 18.12.2025 | - | 1,0503 | - | - | - | - | - | - | - | - | - | 1 113 318 | 106 |
INR-3.26 | 19.03.2026 | - | 1,1019 | - | - | - | - | - | - | - | - | - | 176 304 | 16 |
INR-6.25 | 19.06.2025 | 0,99 | 0,9531 | 0,97990 | 0,99990 | 0,95250 | 0,95310 | -0,14 % | 1 | 5 | 267 832 | 27 | 2 878 362 | 302 |
INR-9.25 | 18.09.2025 | 1 | 1,0089 | 0,98510 | 1,0098 | 0,98510 | 1,0098 | +2,51 % | 1 | 2 | 19 949 | 2 | 1 594 062 | 158 |
IPO-6.25 | 19.06.2025 | 595,2 | 598,5 | 594,00 | 601,00 | 594,00 | 598,50 | +0,59 % | 1 | 23 | 501 195,5 | 842 | 1 922 382 | 3 212 |
IPO-9.25 | 18.09.2025 | 624,4 | 645 | 626,00 | 665,00 | 573,00 | 639,50 | -1,62 % | 1 | 35 | 463 285,5 | 742 | 212 850 | 330 |
IRAO-6.25 | 20.06.2025 | 31885 | 31 944 | 31830 | 32034 | 31741 | 31944 | +0,65 % | 1 | 212 | 11 510 499 | 361 | 557 742 240 | 17 460 |
IRAO-9.25 | 19.09.2025 | 33485 | 33 791 | 33568 | 33795 | 33358 | 33795 | +0,74 % | 1 | 38 | 1 573 809 | 47 | 7 704 348 | 228 |
ISKJ-6.25 | 20.06.2025 | 773 | 780 | 772,00 | 780,00 | 772,00 | 780,00 | -0,89 % | 1 | 14 | 61 846 | 80 | 5 261 880 | 6 746 |
ISKJ-9.25 | 19.09.2025 | 823 | 824 | 829,00 | 829,00 | 821,00 | 824,00 | -0,96 % | 1 | 4 | 4 940 | 6 | 634 480 | 770 |
KMAZ-6.25 | 20.06.2025 | 987 | 984 | 981,00 | 991,00 | 977,00 | 984,00 | +0,31 % | 2 | 76 | 1 202 956 | 1 219 | 22 244 304 | 22 606 |
KMAZ-9.25 | 19.09.2025 | 1039 | 1 043 | 1037,0 | 1046,0 | 1033,0 | 1043,0 | +0,58 % | 2 | 20 | 36 358 | 35 | 1 347 556 | 1 292 |
KZT-12.25 | 18.12.2025 | - | 15,237 | - | - | - | - | - | - | - | - | - | 60 948 | 4 |
KZT-3.26 | 19.03.2026 | - | 15,025 | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.25 | 19.06.2025 | - | 15,75 | - | - | - | - | - | - | - | - | - | 5 323 500 | 338 |
KZT-9.25 | 18.09.2025 | - | 15,485 | - | - | - | - | - | - | - | - | - | 185 820 | 12 |
LEAS-6.25 | 20.06.2025 | 565 | 574 | 560,00 | 577,00 | 559,00 | 574,00 | +2,68 % | 10 | 70 | 1 338 098 | 2 369 | 41 464 612 | 72 238 |
LEAS-9.25 | 19.09.2025 | 600 | 610 | 587,00 | 610,00 | 587,00 | 610,00 | +3,04 % | 1 | 35 | 470 166 | 783 | 3 575 820 | 5 862 |
LKOH-6.25 | 20.06.2025 | 60547 | 60 764 | 60040 | 60979 | 59940 | 60622 | +1,02 % | 1 | 3 126 | 1 284 915 029 | 21 200 | 13 510 996 928 | 222 352 |
LKOH-9.25 | 19.09.2025 | 63677 | 63 733 | 63397 | 64081 | 63300 | 63686 | +0,77 % | 1 | 50 | 4 011 621 | 63 | 232 115 586 | 3 642 |
MAGN-6.25 | 20.06.2025 | 29915 | 30 195 | 29910 | 30203 | 29594 | 30195 | +1,02 % | 1 | 585 | 39 846 497 | 1 332 | 213 780 600 | 7 080 |
MAGN-9.25 | 19.09.2025 | 31519 | 31 554 | 31215 | 33343 | 31102 | 31194 | +0,85 % | 1 | 62 | 3 655 823 | 116 | 27 010 224 | 856 |
MGNT-6.25 | 20.06.2025 | 3801 | 3 809 | 3812,0 | 3833,0 | 3760,0 | 3813,0 | - | 107 | 8 210 | 353 948 610 | 93 149 | 1 321 723 000 | 347 000 |
MGNT-9.25 | 19.09.2025 | 4011 | 4 022 | 4027,0 | 4052,0 | 3976,0 | 4020,0 | -0,08 % | 1 | 950 | 15 489 570 | 3 862 | 154 267 832 | 38 356 |
MIX-12.25 | 18.12.2025 | 292389 | 293 875 | 291000 | 294700 | 290050 | 293875 | +0,99 % | 1 | 29 | 8 479 275 | 29 | 124 603 000 | 424 |
MIX-3.26 | 19.03.2026 | 297500 | 299 525 | 297500 | 297500 | 297500 | 297500 | - | 1 | 1 | 297 500 | 1 | 8 386 700 | 28 |
MIX-6.25 | 19.06.2025 | 271349 | 272 850 | 269950 | 273525 | 268725 | 272825 | +1,07 % | 1 | 64 000 | 39 237 442 025 | 144 601 | 85 350 754 200 | 312 812 |
MIX-9.25 | 18.09.2025 | 276791 | 278 225 | 275200 | 279050 | 273800 | 278275 | +1,09 % | 1 | 2 818 | 1 013 595 350 | 3 662 | 7 313 422 350 | 26 286 |
MMI-6.25 | 19.06.2025 | 5775 | 5 807 | 5775,0 | 5775,0 | 5775,0 | 5775,0 | -1,01 % | 1 | 2 | 11 550 | 2 | 3 344 832 | 576 |
MMI-9.25 | 18.09.2025 | 5769 | 5 916 | 5704,0 | 5801,0 | 5704,0 | 5801,0 | -3,33 % | 1 | 3 | 17 306 | 3 | 189 312 | 32 |
MOEX-6.25 | 20.06.2025 | 18811 | 18 791 | 18636 | 18995 | 18621 | 18818 | +0,75 % | 1 | 966 | 55 248 173 | 2 937 | 650 957 822 | 34 642 |
MOEX-9.25 | 19.09.2025 | 17554 | 17 487 | 17353 | 17847 | 17292 | 17493 | +0,51 % | 1 | 240 | 9 022 677 | 514 | 162 104 490 | 9 270 |
MOEXCNY-12.25 | 18.12.2025 | 1116,3 | 1 121,2 | 1106,4 | 1121,2 | 1106,4 | 1121,2 | +1,2 % | 1 | 3 | 37 182,07 | 3 | 2 937 916,8 | 236 |
MOEXCNY-3.26 | 19.03.2026 | - | 1 141,2 | - | - | - | - | - | - | - | - | - | 253 417,2 | 20 |
MOEXCNY-6.25 | 19.06.2025 | 1115,2 | 1 122,9 | 1109,4 | 1123,6 | 1107,9 | 1123,6 | +0,68 % | 4 | 119 | 6 079 345,14 | 491 | 115 575 300,9 | 9 270 |
MOEXCNY-9.25 | 18.09.2025 | 1093,2 | 1 099,5 | 1090,0 | 1100,0 | 1080,0 | 1090,9 | -0,46 % | 3 | 54 | 2 378 930,3 | 196 | 9 009 400,68 | 738 |
MTLR-6.25 | 20.06.2025 | 8406 | 8 469 | 8415,0 | 8578,0 | 8226,0 | 8479,0 | +0,43 % | 1 | 1 695 | 69 622 534 | 8 282 | 336 083 796 | 39 684 |
MTLR-9.25 | 19.09.2025 | 8679 | 8 733 | 8600,0 | 8855,0 | 8476,0 | 8757,0 | +1,66 % | 1 | 150 | 2 707 551 | 312 | 73 095 210 | 8 370 |
MTSI-6.25 | 20.06.2025 | 21511 | 21 611 | 21332 | 21700 | 21314 | 21616 | +1,38 % | 1 | 564 | 32 330 376 | 1 503 | 168 522 578 | 7 798 |
MTSI-9.25 | 19.09.2025 | 19261 | 19 360 | 19166 | 19395 | 19147 | 19224 | +1 % | 1 | 31 | 1 290 466 | 67 | 93 702 400 | 4 840 |
MVID-6.25 | 20.06.2025 | 895 | 900 | 890,00 | 907,00 | 883,00 | 900,00 | +1,35 % | 10 | 164 | 3 810 705 | 4 257 | 16 864 200 | 18 738 |
MVID-9.25 | 19.09.2025 | 929 | 923 | 923,00 | 948,00 | 920,00 | 923,00 | -1,07 % | 1 | 18 | 102 195 | 110 | 2 132 130 | 2 310 |
MXI-12.25 | 18.12.2025 | 2926,75 | 2 950 | 2928,9 | 2950,6 | 2912,0 | 2950,0 | +1,72 % | 1 | 28 | 878 024 | 30 | 34 751 000 | 1 178 |
MXI-12.26 | 17.12.2026 | 3400,68 | 3 401,6 | 3399,8 | 3401,6 | 3399,8 | 3401,6 | -0,36 % | 1 | 2 | 68 013,5 | 2 | 5 986 816 | 176 |
MXI-12.27 | 16.12.2027 | 3788,98 | 3 797,65 | 3780,3 | 3797,7 | 3780,3 | 3797,7 | +0,39 % | 1 | 2 | 75 779,5 | 2 | 3 949 556 | 104 |
MXI-3.26 | 19.03.2026 | 3023 | 3 030,45 | 3023,0 | 3023,0 | 3023,0 | 3023,0 | - | 1 | 2 | 60 460 | 2 | 11 697 537 | 386 |
MXI-3.27 | 18.03.2027 | 3571,95 | 3 537,2 | 3574,0 | 3574,0 | 3569,9 | 3569,9 | -0,09 % | 1 | 2 | 71 439 | 2 | 2 759 016 | 78 |
MXI-6.25 | 19.06.2025 | 2713,39 | 2 728,45 | 2699,3 | 2734,9 | 2680,3 | 2728,6 | +1,05 % | 1 | 57 180 | 7 169 270 769,5 | 264 218 | 6 587 733 387 | 241 446 |
MXI-6.26 | 18.06.2026 | 3128,75 | 3 153,75 | 3127,0 | 3130,5 | 3127,0 | 3130,5 | -0,59 % | 1 | 2 | 62 575 | 2 | 6 559 800 | 208 |
MXI-6.27 | 17.06.2027 | 3680,38 | 3 678,75 | 3700,0 | 3700,0 | 3660,7 | 3678,8 | -0,72 % | 1 | 8 | 294 430 | 8 | 4 635 225 | 126 |
MXI-9.25 | 18.09.2025 | 2777,62 | 2 792 | 2762,0 | 2799,0 | 2750,0 | 2791,3 | +1,06 % | 2 | 3 284 | 174 488 438 | 6 282 | 835 254 720 | 29 916 |
MXI-9.26 | 17.09.2026 | - | 3 231,6 | - | - | - | - | - | - | - | - | - | 7 238 784 | 224 |
NASD-12.25 | 19.12.2025 | 21805 | 21 866 | 21779 | 21872 | 21750 | 21866 | +0,31 % | 1 | 90 | 2 013 797,98 | 116 | 244 426 150,8 | 14 040 |
NASD-6.25 | 20.06.2025 | 21204 | 21 281 | 21163 | 21291 | 21110 | 21283 | +0,53 % | 15 | 5 753 | 1 736 662 519,87 | 102 868 | 14 642 818 551,14 | 864 214 |
NASD-9.25 | 19.09.2025 | 21530 | 21 586 | 21476 | 21616 | 21430 | 21583 | +0,51 % | 4 | 616 | 34 489 367,62 | 2 012 | 1 573 546 917,72 | 91 558 |
NG-10.25 | 29.10.2025 | 4,02 | 4,04 | 4,0050 | 4,0500 | 4,0000 | 4,0400 | +1,13 % | 1 | 7 | 224 123,54 | 7 | 4 438 840,38 | 138 |
NG-5.25 | 28.05.2025 | 3,3 | 3,369 | 3,2770 | 3,3750 | 3,2200 | 3,3710 | +2,9 % | 2 | 83 271 | 15 630 444 263,2 | 594 810 | 4 510 369 681,84 | 168 152 |
NG-6.25 | 26.06.2025 | 3,69 | 3,716 | 3,6610 | 3,7630 | 3,6260 | 3,7210 | +1,81 % | 1 | 94 423 | 22 565 906 925,54 | 768 675 | 6 375 465 591 | 215 490 |
NG-7.25 | 29.07.2025 | 3,76 | 3,789 | 3,7420 | 3,8330 | 3,7020 | 3,7900 | +1,58 % | 1 | 4 277 | 256 185 822,1 | 8 551 | 421 977 534,68 | 13 988 |
NG-8.25 | 27.08.2025 | 3,78 | 3,802 | 3,7820 | 3,8430 | 3,7350 | 3,8020 | +0,74 % | 1 | 371 | 13 377 381,11 | 444 | 130 526 870,32 | 4 312 |
NG-9.25 | 26.09.2025 | 3,86 | 3,89 | 3,8620 | 3,9160 | 3,8110 | 3,8900 | +1,17 % | 1 | 65 | 2 521 449,65 | 82 | 34 625 857,5 | 1 118 |
NGM-10.25 | 29.10.2025 | 4,05 | 4,006 | 4,0850 | 4,1480 | 3,9750 | 4,0060 | -0,1 % | 1 | 56 | 177 865,86 | 551 | 959 431,68 | 3 008 |
NGM-5.25 | 28.05.2025 | 3,29 | 3,369 | 3,2710 | 3,3700 | 3,2220 | 3,3700 | +2,87 % | 148 | 10 325 | 148 233 774,34 | 565 979 | 56 687 695,68 | 211 332 |
NGM-6.25 | 26.06.2025 | 3,68 | 3,714 | 3,6770 | 3,7600 | 3,6270 | 3,6900 | +1,01 % | 238 | 9 472 | 62 421 485,39 | 212 751 | 46 481 472,06 | 157 186 |
NGM-7.25 | 29.07.2025 | 3,77 | 3,774 | 3,7730 | 3,8340 | 3,7110 | 3,7740 | +1,12 % | 2 | 264 | 1 003 241,06 | 3 341 | 9 147 516,58 | 30 442 |
NGM-8.25 | 27.08.2025 | 3,8 | 3,815 | 3,7870 | 3,8340 | 3,7860 | 3,8150 | +1,54 % | 21 | 40 | 138 288,63 | 457 | 304 965 | 1 004 |
NGM-9.25 | 26.09.2025 | 3,87 | 3,901 | 3,9000 | 3,9130 | 3,8270 | 3,9010 | +1,3 % | 2 | 65 | 218 493,6 | 709 | 5 715 661,2 | 18 402 |
NICKEL-6.25 | 17.06.2025 | 15259 | 15 300 | 15440 | 15440 | 15200 | 15305 | -2,14 % | 1 | 14 | 2 563 409,18 | 211 | 30 453 875 | 2 500 |
NICKEL-9.25 | 16.09.2025 | - | 15 665 | - | - | - | - | - | - | - | - | - | 399 109,12 | 32 |
NIKK-12.25 | 19.12.2025 | 39669 | 39 678 | 39674 | 39679 | 39437 | 39678 | +1,48 % | 1 | 9 | 55 070,03 | 25 | 2 106 373,92 | 956 |
NIKK-6.25 | 20.06.2025 | 39424 | 39 524 | 38753 | 39524 | 38641 | 39524 | +2,09 % | 1 000 | 61 | 7 399 533,31 | 3 380 | 48 188 370,12 | 21 956 |
NIKK-9.25 | 19.09.2025 | 38583 | 38 994 | 38441 | 38994 | 38441 | 38994 | +2,6 % | 2 | 6 | 32 137,57 | 15 | 2 611 400,04 | 1 206 |
NLMK-6.25 | 20.06.2025 | 11578 | 11 657 | 11614 | 11713 | 11376 | 11679 | +0,6 % | 1 | 1 547 | 68 832 322 | 5 945 | 554 336 978 | 47 554 |
NLMK-9.25 | 19.09.2025 | 12200 | 12 286 | 12226 | 12310 | 12064 | 12286 | +0,16 % | 15 | 157 | 4 819 772 | 395 | 32 779 048 | 2 668 |
NOTK-6.25 | 20.06.2025 | 104866 | 105 708 | 105119 | 105900 | 103000 | 104962 | +0,22 % | 1 | 1 247 | 202 706 429 | 1 933 | 1 138 475 160 | 10 770 |
NOTK-9.25 | 19.09.2025 | 110430 | 111 268 | 110593 | 111350 | 109605 | 110321 | +0,88 % | 1 | 127 | 15 239 549 | 138 | 81 003 104 | 728 |
OGI-6.25 | 19.06.2025 | 7322 | 7 361 | 7366,0 | 7366,0 | 7304,0 | 7316,0 | -0,83 % | 4 | 7 | 278 250 | 38 | 3 018 010 | 410 |
OGI-9.25 | 18.09.2025 | 7800 | 7 608 | 7799,0 | 7800,0 | 7799,0 | 7800,0 | +1,22 % | 1 | 2 | 15 599 | 2 | 182 592 | 24 |
PHOR-6.25 | 20.06.2025 | 6230 | 6 281 | 6260,0 | 6281,0 | 6168,0 | 6270,0 | +0,16 % | 1 | 1 317 | 64 329 496 | 10 331 | 184 661 400 | 29 400 |
PHOR-9.25 | 19.09.2025 | 6370 | 6 415 | 6390,0 | 6426,0 | 6317,0 | 6410,0 | -0,16 % | 1 | 103 | 1 802 626 | 283 | 17 153 710 | 2 674 |
PIKK-6.25 | 20.06.2025 | 4993 | 5 128 | 4815,0 | 5139,0 | 4766,0 | 5125,0 | +6,24 % | 1 | 6 420 | 220 393 677 | 44 140 | 444 095 056 | 86 602 |
PIKK-9.25 | 19.09.2025 | 5247 | 5 369 | 5073,0 | 5374,0 | 5011,0 | 5370,0 | +6 % | 1 | 883 | 18 852 314 | 3 593 | 45 142 552 | 8 408 |
PLD-12.25 | 19.12.2025 | 1057,04 | 1 050,01 | 1058,8 | 1065,3 | 1050,0 | 1050,0 | -1,71 % | 1 | 6 | 504 954,08 | 6 | 6 019 178,4 | 72 |
PLD-6.25 | 20.06.2025 | 995,64 | 994,78 | 1006,6 | 1008,4 | 986,94 | 993,54 | -1,26 % | 1 | 3 267 | 533 513 607,88 | 6 730 | 2 511 032 572,56 | 31 704 |
PLD-9.25 | 19.09.2025 | 1030,12 | 1 029,13 | 1037,1 | 1038,4 | 1022,4 | 1028,8 | -0,89 % | 1 | 421 | 55 866 396,52 | 681 | 209 923 285,74 | 2 562 |
PLT-12.25 | 19.12.2025 | 1123,3 | 1 127,4 | 1130,8 | 1130,8 | 1120,0 | 1129,0 | -0,16 % | 1 | 11 | 1 252 026,56 | 14 | 11 668 914,4 | 130 |
PLT-6.25 | 20.06.2025 | 1081,2 | 1 080,8 | 1089,5 | 1091,9 | 1074,1 | 1080,7 | -1,01 % | 1 | 2 609 | 585 727 951,62 | 6 804 | 3 002 653 125,8 | 34 894 |
PLT-9.25 | 19.09.2025 | 1094,5 | 1 094,2 | 1101,8 | 1103,4 | 1087,8 | 1094,2 | -0,71 % | 1 | 398 | 51 238 487,2 | 588 | 522 008 539,36 | 5 992 |
PLZL-6.25 | 20.06.2025 | 167861 | 168 416 | 168350 | 169309 | 165915 | 169309 | +0,31 % | 1 | 335 | 69 494 565 | 414 | 627 854 848 | 3 728 |
PLZL-9.25 | 19.09.2025 | 175820 | 177 069 | 174656 | 177069 | 174656 | 177069 | -0,85 % | 1 | 9 | 1 582 376 | 9 | 13 457 244 | 76 |
POSI-6.25 | 20.06.2025 | 1140 | 1 138 | 1118,0 | 1152,0 | 1117,0 | 1134,0 | +1,16 % | 2 | 1 680 | 15 825 967 | 13 885 | 183 736 928 | 161 456 |
POSI-9.25 | 19.09.2025 | 1189 | 1 191 | 1166,0 | 1210,0 | 1162,0 | 1191,0 | +1,97 % | 3 | 218 | 1 205 550 | 1 014 | 12 538 848 | 10 528 |
R2000-12.25 | 19.12.2025 | - | 206,5 | - | - | - | - | - | - | - | - | - | 2 860 739,22 | 174 |
R2000-6.25 | 20.06.2025 | 207,5 | 208,6 | 206,40 | 208,60 | 206,40 | 208,60 | +1,12 % | 1 | 15 | 412 968,54 | 25 | 117 553 051,94 | 7 078 |
R2000-9.25 | 19.09.2025 | 210 | 208 | 208,70 | 212,60 | 207,90 | 207,90 | +1,42 % | 1 | 6 | 100 334,1 | 6 | 2 318 464,4 | 140 |
RASP-6.25 | 20.06.2025 | 2255 | 2 265 | 2242,0 | 2276,0 | 2209,0 | 2265,0 | +0,8 % | 2 | 290 | 5 538 302 | 2 456 | 31 859 490 | 14 066 |
RASP-9.25 | 19.09.2025 | 2376 | 2 387 | 2371,0 | 2397,0 | 2337,0 | 2387,0 | +0,34 % | 1 | 44 | 163 938 | 69 | 1 580 194 | 662 |
RGBI-12.25 | 01.12.2025 | 11766 | 11 668 | 11704 | 11814 | 11668 | 11668 | -1,25 % | 1 | 12 | 376 512 | 32 | 1 936 888 | 166 |
RGBI-6.25 | 02.06.2025 | 10851 | 10 850 | 10830 | 10867 | 10824 | 10850 | +0,18 % | 2 | 2 137 | 220 529 739 | 20 324 | 6 406 729 700 | 590 482 |
RGBI-9.25 | 01.09.2025 | 11204 | 11 200 | 11185 | 11223 | 11179 | 11204 | +0,12 % | 2 | 1 666 | 185 249 818 | 16 534 | 2 286 726 400 | 204 172 |
RNFT-6.25 | 20.06.2025 | 1180 | 1 192 | 1197,0 | 1198,0 | 1152,0 | 1193,0 | -0,5 % | 9 | 815 | 25 085 813 | 21 259 | 122 489 920 | 102 760 |
RNFT-9.25 | 19.09.2025 | 1245 | 1 249 | 1244,0 | 1249,0 | 1225,0 | 1249,0 | -0,4 % | 6 | 24 | 199 132 | 160 | 4 916 064 | 3 936 |
ROSN-12.25 | 19.12.2025 | 45502 | 45 249 | 45475 | 45650 | 45250 | 45250 | -0,56 % | 1 | 8 | 364 015 | 8 | 19 819 062 | 438 |
ROSN-3.26 | 20.03.2026 | 47411 | 47 319 | 47265 | 47889 | 46872 | 46872 | - | 2 | 9 | 474 108 | 10 | 10 031 628 | 212 |
ROSN-6.25 | 20.06.2025 | 42010 | 42 076 | 41859 | 42542 | 41501 | 42101 | +0,75 % | 3 | 2 663 | 219 209 697 | 5 218 | 1 537 793 648 | 36 548 |
ROSN-6.26 | 19.06.2026 | 50276 | 50 277 | 50276 | 50276 | 50276 | 50276 | -3,07 % | 1 | 1 | 50 276 | 1 | 5 932 686 | 118 |
ROSN-9.25 | 19.09.2025 | 42600 | 42 750 | 42422 | 43056 | 42118 | 42750 | +0,34 % | 1 | 117 | 8 477 460 | 199 | 79 429 500 | 1 858 |
RTKM-6.25 | 20.06.2025 | 5525 | 5 634 | 5408,0 | 5647,0 | 5265,0 | 5647,0 | +4,54 % | 3 | 1 544 | 47 850 986 | 8 661 | 304 686 720 | 54 080 |
RTKM-9.25 | 19.09.2025 | 5529 | 5 687 | 5481,0 | 5703,0 | 5380,0 | 5703,0 | +3,5 % | 1 | 116 | 1 852 112 | 335 | 35 589 246 | 6 258 |
RTS-12.25 | 18.12.2025 | 103861 | 104 250 | 103710 | 104260 | 103350 | 103540 | +0,21 % | 1 | 31 | 6 119 146,22 | 37 | 55 776 836,64 | 336 |
RTS-12.26 | 17.12.2026 | - | 106 730 | - | - | - | - | - | - | - | - | - | 3 399 030,4 | 20 |
RTS-3.26 | 19.03.2026 | - | 105 360 | - | - | - | - | - | - | - | - | - | 8 724 040 | 52 |
RTS-3.27 | 18.03.2027 | - | 108 120 | - | - | - | - | - | - | - | - | - | 1 032 989,28 | 6 |
RTS-6.25 | 19.06.2025 | 105218 | 105 800 | 104770 | 106070 | 104290 | 105810 | +0,99 % | 1 | 39 991 | 11 828 543 367,79 | 70 600 | 11 548 998 627,76 | 68 552 |
RTS-6.26 | 18.06.2026 | 105400 | 106 390 | 105400 | 105400 | 105400 | 105400 | -0,89 % | 1 | 1 | 167 833,69 | 1 | 3 727 022,64 | 22 |
RTS-9.25 | 18.09.2025 | 102850 | 103 450 | 102420 | 103620 | 101900 | 103440 | +1,04 % | 1 | 645 | 123 149 052,97 | 752 | 1 005 832 892,66 | 6 106 |
RTS-9.26 | 17.09.2026 | - | 106 360 | - | - | - | - | - | - | - | - | - | 2 371 072,9 | 14 |
RTSM-12.25 | 18.12.2025 | 1044,4 | 1 041 | 1099,5 | 1099,5 | 1040,5 | 1041,0 | -0,24 % | 1 | 7 | 299 354,24 | 18 | 8 420 801,04 | 508 |
RTSM-3.26 | 19.03.2026 | - | 1 071,5 | - | - | - | - | - | - | - | - | - | 1 023 723 | 60 |
RTSM-6.25 | 19.06.2025 | 1052,1 | 1 058 | 1051,0 | 1061,0 | 1044,0 | 1058,0 | +1 % | 1 | 3 663 | 218 296 668,87 | 13 030 | 736 689 114,24 | 43 728 |
RTSM-9.25 | 18.09.2025 | 1028,2 | 1 036 | 1028,0 | 1038,0 | 1020,0 | 1036,0 | +1,02 % | 1 | 106 | 2 914 235,12 | 178 | 36 193 913,38 | 2 194 |
RUAL-6.25 | 20.06.2025 | 3072 | 3 115 | 3035,0 | 3117,0 | 3028,0 | 3117,0 | +2,63 % | 1 | 681 | 12 600 216 | 4 101 | 174 925 940 | 56 156 |
RUAL-9.25 | 19.09.2025 | 3243 | 3 270 | 3200,0 | 3271,0 | 3200,0 | 3270,0 | +2,19 % | 2 | 87 | 752 294 | 232 | 13 308 900 | 4 070 |
RUON-1.26 | 30.01.2026 | - | 86,98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-10.25 | 31.10.2025 | - | 86,98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-11.25 | 28.11.2025 | - | 86,98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-12.25 | 30.12.2025 | - | 86,98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-2.26 | 27.02.2026 | - | 86,98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-3.26 | 31.03.2026 | - | 86,98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-4.26 | 30.04.2026 | - | 86,98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-5.25 | 30.05.2025 | - | 86,98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-6.25 | 30.06.2025 | - | 86,98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-7.25 | 31.07.2025 | - | 86,98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-8.25 | 29.08.2025 | - | 86,98 | - | - | - | - | - | - | - | - | - | - | - |
RUON-9.25 | 30.09.2025 | - | 86,98 | - | - | - | - | - | - | - | - | - | - | - |
RVI-6.25 | 19.06.2025 | 44,34 | 45,5 | 46,050 | 46,100 | 43,000 | 45,550 | +2,36 % | 1 | 11 | 91 783,15 | 13 | 1 115 760,8 | 154 |
RVI-7.25 | 17.07.2025 | - | 45,5 | - | - | - | - | - | - | - | - | - | - | - |
SBERF | 01.01.2100 | 298,85 | 299,5 | 296,96 | 300,10 | 296,18 | 300,04 | +0,96 % | 10 | 2 688 | 265 883 398 | 8 897 | 1 914 763 400 | 63 932 |
SBPR-6.25 | 20.06.2025 | 30091 | 30 227 | 29959 | 30280 | 29700 | 30252 | +0,94 % | 1 | 1 101 | 82 147 255 | 2 730 | 635 371 540 | 21 020 |
SBPR-9.25 | 19.09.2025 | 28349 | 28 518 | 28276 | 28533 | 28225 | 28533 | +0,93 % | 1 | 75 | 5 046 136 | 178 | 170 480 604 | 5 978 |
SBRF-6.25 | 20.06.2025 | 30294 | 30 407 | 30105 | 30450 | 29973 | 30413 | +0,97 % | 1 | 35 906 | 3 214 199 565 | 106 103 | 12 360 263 058 | 406 494 |
SBRF-9.25 | 19.09.2025 | 28571 | 28 681 | 28434 | 28730 | 28295 | 28687 | +0,86 % | 1 | 3 718 | 179 179 476 | 6 272 | 1 791 816 794 | 62 474 |
SFIN-6.25 | 20.06.2025 | 1199,2 | 1 209,8 | 1199,2 | 1223,2 | 1188,6 | 1204,4 | +0,28 % | 3 | 157 | 3 464 354,8 | 2 889 | 34 455 104 | 28 480 |
SFIN-9.25 | 19.09.2025 | 1268,1 | 1 279,8 | 1259,6 | 1280,0 | 1258,8 | 1279,8 | +1,88 % | 1 | 23 | 325 901 | 257 | 3 212 298 | 2 510 |
SGZH-6.25 | 20.06.2025 | 1466 | 1 491 | 1469,0 | 1494,0 | 1446,0 | 1494,0 | +1,56 % | 20 | 514 | 13 893 583 | 9 479 | 176 394 246 | 118 306 |
SGZH-9.25 | 19.09.2025 | 1545 | 1 548 | 1545,0 | 1548,0 | 1545,0 | 1548,0 | -0,06 % | 1 | 3 | 15 453 | 10 | 216 720 | 140 |
SIBN-6.25 | 20.06.2025 | 5201 | 5 251 | 5142,0 | 5279,0 | 5126,0 | 5253,0 | +1,55 % | 1 | 645 | 20 612 880 | 3 963 | 194 013 948 | 36 948 |
SIBN-9.25 | 19.09.2025 | 5198 | 5 250 | 5150,0 | 5250,0 | 5140,0 | 5250,0 | +1,94 % | 1 | 97 | 1 923 393 | 370 | 24 601 500 | 4 686 |
SILV-12.25 | 19.12.2025 | 35,15 | 35,05 | 35,250 | 35,270 | 34,920 | 35,030 | -0,71 % | 1 | 27 | 1 539 199,32 | 55 | 166 487 017,02 | 5 966 |
SILV-3.26 | 20.03.2026 | 36,3 | 36,19 | 36,300 | 36,300 | 36,300 | 36,300 | +0,06 % | 1 | 1 | 28 901,19 | 1 | 26 278 012,32 | 912 |
SILV-6.25 | 20.06.2025 | 33,23 | 33,23 | 33,610 | 33,730 | 32,950 | 33,220 | -1,16 % | 2 | 18 645 | 4 550 488 046,91 | 172 014 | 15 972 260 296,44 | 603 708 |
SILV-9.25 | 19.09.2025 | 33,95 | 33,95 | 34,290 | 34,400 | 33,760 | 33,950 | -1,02 % | 1 | 2 088 | 246 498 492,07 | 9 119 | 973 897 385,4 | 36 030 |
SMLT-6.25 | 20.06.2025 | 1151 | 1 173 | 1122,0 | 1177,0 | 1105,0 | 1171,0 | +4,83 % | 108 | 5 432 | 152 855 946 | 132 837 | 544 332 996 | 464 052 |
SMLT-9.25 | 19.09.2025 | 1212 | 1 231 | 1180,0 | 1234,0 | 1162,0 | 1232,0 | +4,85 % | 1 | 1 013 | 7 525 822 | 6 210 | 49 316 322 | 40 062 |
SNGP-6.25 | 20.06.2025 | 50790 | 50 904 | 51046 | 51268 | 49742 | 50999 | -0,19 % | 1 | 250 | 22 449 181 | 442 | 394 098 768 | 7 742 |
SNGP-9.25 | 19.09.2025 | 45341 | 45 332 | 45555 | 45738 | 44811 | 45282 | -0,66 % | 1 | 19 | 1 904 333 | 42 | 115 415 272 | 2 546 |
SNGR-6.25 | 20.06.2025 | 21875 | 21 946 | 21762 | 21986 | 21655 | 21938 | +1,18 % | 1 | 605 | 43 837 625 | 2 004 | 530 303 144 | 24 164 |
SNGR-9.25 | 19.09.2025 | 22132 | 22 249 | 22055 | 22250 | 21997 | 22249 | +0,64 % | 1 | 41 | 1 947 626 | 88 | 27 010 286 | 1 214 |
SOFL-6.25 | 20.06.2025 | 1031 | 1 037 | 1030,0 | 1041,0 | 1027,0 | 1037,0 | +0,58 % | 2 | 72 | 1 284 580 | 1 246 | 55 765 712 | 53 776 |
SOFL-9.25 | 19.09.2025 | 1088 | 1 078 | 1074,0 | 1113,0 | 1071,0 | 1078,0 | +0,75 % | 15 | 23 | 163 188 | 150 | 4 493 104 | 4 168 |
SOXQ-6.25 | 20.06.2025 | 38 | 38,36 | 37,720 | 38,370 | 37,200 | 38,370 | +1 % | 2 | 46 | 665 585,8 | 220 | 9 119 691,9 | 2 986 |
SOXQ-9.25 | 19.09.2025 | 39,17 | 39,29 | 39,100 | 39,400 | 38,940 | 38,980 | -1,07 % | 1 | 14 | 62 373,54 | 20 | 1 539 069,48 | 492 |
SPBE-6.25 | 20.06.2025 | 2301 | 2 326 | 2359,0 | 2370,0 | 2215,0 | 2319,0 | -1,94 % | 1 | 5 290 | 138 274 129 | 60 084 | 197 900 732 | 85 082 |
SPBE-9.25 | 19.09.2025 | 2426 | 2 460 | 2505,0 | 2506,0 | 2356,0 | 2463,0 | -3,9 % | 3 | 191 | 3 459 972 | 1 426 | 18 400 800 | 7 480 |
SPYF-12.25 | 19.12.2025 | 604,03 | 604,98 | 603,73 | 605,89 | 602,00 | 604,98 | +0,15 % | 1 | 54 | 2 693 148,92 | 56 | 236 694 112,2 | 4 914 |
SPYF-6.25 | 20.06.2025 | 587,72 | 588,82 | 586,44 | 589,32 | 585,00 | 588,81 | +0,38 % | 2 | 7 110 | 1 496 957 363,29 | 31 991 | 17 461 830 677,58 | 372 474 |
SPYF-9.25 | 19.09.2025 | 599,02 | 599,64 | 598,36 | 600,46 | 596,92 | 599,64 | +0,27 % | 9 | 1 140 | 133 396 052,29 | 2 797 | 2 859 181 280,32 | 59 888 |
STOX-12.25 | 19.12.2025 | 5462,8 | 5 477 | 5471,7 | 5480,0 | 5449,8 | 5480,0 | +4,24 % | 4 | 4 | 54 622,37 | 11 | 2 947 325,28 | 592 |
STOX-6.25 | 20.06.2025 | 5557,7 | 5 561 | 5520,5 | 5575,0 | 5520,5 | 5560,7 | +0,62 % | 1 | 30 | 1 449 909,37 | 287 | 51 317 852,4 | 10 152 |
STOX-9.25 | 19.09.2025 | 5383,6 | 5 406 | 5421,1 | 5421,1 | 5301,2 | 5406,0 | -1,37 % | 2 | 3 | 19 574,67 | 4 | 4 815 769 | 980 |
SUGAR-10.25 | 15.10.2025 | 57934 | 58 220 | 57700 | 58870 | 57700 | 58870 | +0,07 % | 1 | 3 | 28 967 | 5 | 512 336 | 88 |
SUGAR-6.25 | 13.06.2025 | 55827 | 55 500 | 56220 | 56230 | 55210 | 55500 | -1,33 % | 1 | 36 | 312 633 | 56 | 1 964 700 | 354 |
SUGAR-7.25 | 15.07.2025 | 56860 | 56 510 | 57500 | 57500 | 56450 | 56450 | -1,94 % | 1 | 18 | 329 787 | 58 | 1 650 092 | 292 |
SUGAR-8.25 | 15.08.2025 | 58930 | 58 930 | 58930 | 58930 | 58930 | 58930 | - | 1 | 1 | 5 893 | 1 | 58 930 | 10 |
SUGAR-9.25 | 15.09.2025 | 57490 | 57 200 | 58020 | 58020 | 57200 | 57200 | -1,28 % | 1 | 3 | 17 247 | 3 | 903 760 | 158 |
SUGR-10.25 | 01.10.2025 | - | 32,04 | - | - | - | - | - | - | - | - | - | 390 631,68 | 12 |
SUGR-7.25 | 01.07.2025 | 31,82 | 31,44 | 31,990 | 31,990 | 31,440 | 31,440 | -0,35 % | 1 | 9 | 808 288,96 | 25 | 13 032 760,32 | 408 |
SVCB-6.25 | 20.06.2025 | 1474 | 1 519 | 1476,0 | 1529,0 | 1445,0 | 1529,0 | +3,1 % | 5 | 603 | 24 252 863 | 16 458 | 170 392 306 | 112 174 |
SVCB-9.25 | 19.09.2025 | 1521 | 1 551 | 1511,0 | 1540,0 | 1490,0 | 1540,0 | +1,32 % | 7 | 70 | 1 496 850 | 984 | 20 466 996 | 13 196 |
Si-12.25 | 18.12.2025 | 89031 | 89 078 | 89093 | 89296 | 88730 | 89077 | +0,09 % | 2 | 1 390 | 685 101 419 | 7 695 | 23 215 864 672 | 260 624 |
Si-12.26 | 17.12.2026 | 106186 | 106 115 | 106239 | 106239 | 106115 | 106115 | -0,83 % | 1 | 5 | 1 168 045 | 11 | 45 629 450 | 430 |
Si-3.26 | 19.03.2026 | 93649 | 93 437 | 93621 | 94103 | 93383 | 93437 | +0,19 % | 1 | 12 | 1 123 783 | 12 | 338 802 562 | 3 626 |
Si-3.27 | 18.03.2027 | 112116 | 112 087 | 112116 | 112116 | 112116 | 112116 | +1,58 % | 1 | 1 | 112 116 | 1 | 8 742 786 | 78 |
Si-6.25 | 19.06.2025 | 81214 | 81 191 | 81090 | 81450 | 80921 | 81202 | +0,09 % | 1 | 92 815 | 31 956 778 969 | 393 489 | 650 696 825 636 | 8 014 396 |
Si-6.26 | 18.06.2026 | 98000 | 98 000 | 98000 | 98000 | 98000 | 98000 | -0,05 % | 1 | 1 | 98 000 | 1 | 52 332 000 | 534 |
Si-9.25 | 18.09.2025 | 84795 | 84 798 | 84731 | 85066 | 84500 | 84798 | +0,1 % | 1 | 12 601 | 4 300 507 382 | 50 721 | 203 064 753 024 | 2 394 688 |
Si-9.26 | 17.09.2026 | 102711 | 102 503 | 103678 | 103678 | 102503 | 102503 | -0,53 % | 2 | 4 | 821 688 | 8 | 62 936 842 | 614 |
T-6.25 | 20.06.2025 | 3106 | 3 143 | 3076,0 | 3147,0 | 3056,0 | 3136,0 | +2,22 % | 13 | 6 543 | 313 618 130 | 100 984 | 1 161 250 496 | 369 472 |
T-9.25 | 19.09.2025 | 3243 | 3 282 | 3213,0 | 3283,0 | 3199,0 | 3280,0 | +1,99 % | 1 | 455 | 9 024 868 | 2 783 | 150 486 264 | 45 852 |
TATN-6.25 | 20.06.2025 | 65088 | 65 179 | 64691 | 65559 | 64652 | 65058 | +0,57 % | 1 | 848 | 85 786 551 | 1 318 | 1 976 096 922 | 30 318 |
TATN-9.25 | 19.09.2025 | 68134 | 68 329 | 67936 | 68500 | 67671 | 68329 | +0,66 % | 1 | 32 | 7 835 386 | 115 | 217 012 904 | 3 176 |
TATP-6.25 | 20.06.2025 | 6188 | 6 207 | 6137,0 | 6239,0 | 6119,0 | 6204,0 | +1,12 % | 1 | 75 | 1 225 173 | 198 | 46 490 430 | 7 490 |
TATP-9.25 | 19.09.2025 | 6491 | 6 500 | 6447,0 | 6519,0 | 6445,0 | 6500,0 | +0,5 % | 1 | 6 | 64 911 | 10 | 1 144 000 | 176 |
TRNF-6.25 | 20.06.2025 | 1263 | 1 281 | 1249,0 | 1284,0 | 1240,0 | 1278,0 | +2,08 % | 18 | 2 114 | 25 357 151 | 20 078 | 360 434 970 | 281 370 |
TRNF-9.25 | 19.09.2025 | 1167 | 1 178 | 1154,0 | 1181,0 | 1147,0 | 1178,0 | +1,82 % | 2 | 340 | 3 176 627 | 2 721 | 136 450 096 | 115 832 |
TRY-12.25 | 18.12.2025 | 2,32 | 2,371 | 2,2940 | 2,3720 | 2,2940 | 2,3720 | +0,04 % | 1 | 2 | 6 960 | 3 | 886 754 | 374 |
TRY-3.26 | 19.03.2026 | - | 2,237 | - | - | - | - | - | - | - | - | - | 451 874 | 202 |
TRY-6.25 | 19.06.2025 | 2,26 | 2,243 | 2,2840 | 2,2840 | 2,2430 | 2,2430 | -1,8 % | 1 | 3 | 13 582 | 6 | 9 205 272 | 4 104 |
TRY-9.25 | 18.09.2025 | 2,35 | 2,353 | 2,3510 | 2,3600 | 2,3440 | 2,3600 | +0,73 % | 1 | 4 | 9 399 | 4 | 6 673 108 | 2 836 |
TTF-5.25 | 30.05.2025 | 36,98 | 36,68 | 37,485 | 37,485 | 36,405 | 36,700 | -1,41 % | 1 | 31 | 194 941,85 | 58 | 2 600 683,8 | 780 |
TTF-6.25 | 30.06.2025 | 37,2 | 36,86 | 37,085 | 37,615 | 36,845 | 36,860 | -0,65 % | 1 | 13 | 43 965,15 | 13 | 107 218,24 | 32 |
TTF-7.25 | 31.07.2025 | - | 36,57 | - | - | - | - | - | - | - | - | - | - | - |
UCAD-6.25 | 19.06.2025 | 1,38 | 1,3743 | 1,3761 | 1,3761 | 1,3742 | 1,3742 | - | 1 | 4 | 318 945,7 | 4 | 2 071 865,64 | 26 |
UCAD-9.25 | 18.09.2025 | - | 1,3746 | - | - | - | - | - | - | - | - | - | - | - |
UCHF-12.25 | 18.12.2025 | - | 0,8181 | - | - | - | - | - | - | - | - | - | - | - |
UCHF-3.26 | 19.03.2026 | - | 0,812 | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.25 | 19.06.2025 | 0,82 | 0,8265 | 0,81910 | 0,82710 | 0,81910 | 0,82710 | +0,85 % | 2 | 9 | 1 192 633,27 | 15 | 239 765 684,22 | 3 006 |
UCHF-9.25 | 18.09.2025 | - | 0,8231 | - | - | - | - | - | - | - | - | - | 39 395 734 024,5 | 495 954 |
UCNY-12.25 | 18.12.2025 | - | 7,258 | - | - | - | - | - | - | - | - | - | 1 128 208,2 | 14 |
UCNY-3.26 | 19.03.2026 | - | 7,004 | - | - | - | - | - | - | - | - | - | 155 532,22 | 2 |
UCNY-6.25 | 19.06.2025 | 7,22 | 7,224 | 7,2190 | 7,2330 | 7,2150 | 7,2230 | +0,03 % | 1 | 2 962 | 2 395 552 684,7 | 29 873 | 38 011 747 668,9 | 473 910 |
UCNY-9.25 | 18.09.2025 | 7,23 | 7,221 | 7,2200 | 7,2360 | 7,2170 | 7,2210 | -0,08 % | 1 | 305 | 84 939 959,39 | 1 058 | 586 403 533,86 | 7 314 |
UJPY-6.25 | 19.06.2025 | 143,66 | 143,76 | 143,00 | 143,87 | 142,82 | 143,76 | +0,84 % | 4 | 38 | 35 816 833,14 | 449 | 44 863 611,38 | 562 |
UJPY-9.25 | 18.09.2025 | - | 143,19 | - | - | - | - | - | - | - | - | - | 477 071,88 | 6 |
UKZT-6.25 | 19.06.2025 | - | 527,1 | - | - | - | - | - | - | - | - | - | 166 879,86 | 2 |
UKZT-9.25 | 18.09.2025 | 536,5 | 538,8 | 497,10 | 575,80 | 497,10 | 575,80 | - | 20 | 2 | 3 396 801,4 | 40 | - | - |
USDRUBF | 01.01.2100 | 80,17 | 79,62 | 80,010 | 80,400 | 79,910 | 80,060 | +0,09 % | 1 | 12 235 | 6 278 942 950 | 78 322 | 91 236 876 480 | 1 145 904 |
UTRY-6.25 | 19.06.2025 | - | 41,5 | - | - | - | - | - | - | - | - | - | 169 768,2 | 2 |
UTRY-9.25 | 18.09.2025 | - | 48,0077 | - | - | - | - | - | - | - | - | - | - | - |
VKCO-6.25 | 20.06.2025 | 2521 | 2 588 | 2431,0 | 2616,0 | 2392,0 | 2585,0 | +6,2 % | 15 | 4 064 | 111 132 065 | 44 091 | 300 358 104 | 116 058 |
VKCO-9.25 | 19.09.2025 | 2636 | 2 719 | 2551,0 | 2742,0 | 2525,0 | 2704,0 | +6,08 % | 1 | 1 053 | 10 376 395 | 3 936 | 46 146 868 | 16 972 |
VTBR-6.25 | 20.06.2025 | 9413 | 9 548 | 9352,0 | 9578,0 | 9237,0 | 9561,0 | +2,53 % | 17 | 10 997 | 630 924 642 | 67 028 | 2 874 654 552 | 301 074 |
VTBR-9.25 | 19.09.2025 | 7929 | 8 026 | 7884,0 | 8060,0 | 7758,0 | 8060,0 | +2,36 % | 1 | 918 | 22 828 012 | 2 879 | 460 901 076 | 57 426 |
WHEAT-1.26 | 30.01.2026 | - | 16 530 | - | - | - | - | - | - | - | - | - | 165 300 | 10 |
WHEAT-10.25 | 31.10.2025 | 15990 | 16 000 | 15990 | 16000 | 15550 | 16000 | -5,94 % | 2 | 6 | 767 540 | 48 | 2 368 000 | 148 |
WHEAT-11.25 | 28.11.2025 | - | 16 090 | - | - | - | - | - | - | - | - | - | 450 520 | 28 |
WHEAT-12.25 | 30.12.2025 | 16452 | 16 490 | 16660 | 16660 | 15790 | 16490 | -1,02 % | 1 | 11 | 230 330 | 14 | 37 696 140 | 2 286 |
WHEAT-2.26 | 27.02.2026 | - | 16 590 | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-3.26 | 31.03.2026 | - | 16 730 | - | - | - | - | - | - | - | - | - | 1 739 920 | 104 |
WHEAT-4.26 | 30.04.2026 | - | 16 900 | - | - | - | - | - | - | - | - | - | 33 800 | 2 |
WHEAT-5.25 | 30.05.2025 | 16539 | 16 510 | 16520 | 16580 | 16500 | 16510 | -0,36 % | 3 | 22 | 4 068 530 | 246 | 49 959 260 | 3 026 |
WHEAT-6.25 | 30.06.2025 | 15851 | 15 800 | 15990 | 16020 | 15660 | 15800 | -1,31 % | 1 | 39 | 808 380 | 51 | 64 211 200 | 4 064 |
WHEAT-7.25 | 31.07.2025 | 15679 | 15 560 | 15770 | 15870 | 15560 | 15560 | -1,83 % | 1 | 27 | 1 332 730 | 85 | 16 742 560 | 1 076 |
WHEAT-8.25 | 29.08.2025 | 15748 | 15 850 | 15900 | 15940 | 15310 | 15870 | -1,73 % | 1 | 11 | 173 230 | 11 | 2 504 300 | 158 |
WHEAT-9.25 | 30.09.2025 | - | 15 860 | - | - | - | - | - | - | - | - | - | 35 304 360 | 2 226 |
WUSH-6.25 | 20.06.2025 | 1510 | 1 525 | 1509,0 | 1540,0 | 1471,0 | 1528,0 | +1,53 % | 7 | 1 226 | 16 709 386 | 11 064 | 158 661 000 | 104 040 |
WUSH-9.25 | 19.09.2025 | 1602 | 1 623 | 1602,0 | 1636,0 | 1571,0 | 1624,0 | +1,44 % | 2 | 435 | 2 147 017 | 1 340 | 18 430 788 | 11 356 |
X5-6.25 | 20.06.2025 | 3214 | 3 273 | 3214,0 | 3287,0 | 3149,0 | 3286,0 | +2,34 % | 10 | 997 | 24 358 642 | 7 578 | 246 928 212 | 75 444 |
X5-9.25 | 19.09.2025 | 2784 | 2 818 | 2772,0 | 2848,0 | 2755,0 | 2815,0 | +0,93 % | 1 | 90 | 2 305 330 | 828 | 67 761 628 | 24 046 |
YDEX-6.25 | 20.06.2025 | 4027 | 4 056 | 3969,0 | 4083,0 | 3943,0 | 4051,0 | +2,27 % | 2 | 5 258 | 189 013 133 | 46 940 | 998 303 280 | 246 130 |
YDEX-9.25 | 19.09.2025 | 4147 | 4 196 | 4100,0 | 4215,0 | 4069,0 | 4201,0 | +2,46 % | 3 | 508 | 7 531 061 | 1 816 | 81 939 488 | 19 528 |
ZINC-6.25 | 17.06.2025 | 2688,5 | 2 695,5 | 2653,5 | 2695,5 | 2653,5 | 2695,5 | -2,76 % | 5 | 2 | 128 431,13 | 6 | 3 734 200,08 | 174 |
ZINC-9.25 | 16.09.2025 | - | 2 695,5 | - | - | - | - | - | - | - | - | - | - | - |
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.