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 | - | - | - | - | - | - | - | - | - | 138 098,62 | 2 |
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 | - | 79,08 | - | - | - | - | - | - | - | - | - | 12 999 456 | 200 |
1MFR-6.25 | 30.06.2025 | - | 79,28 | - | - | - | - | - | - | - | - | - | 404 002,14 | 6 |
1MFR-7.25 | 31.07.2025 | - | 79,45 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-8.25 | 29.08.2025 | - | 80,08 | - | - | - | - | - | - | - | - | - | 763 502,88 | 12 |
1MFR-9.25 | 30.09.2025 | - | 80,68 | - | - | - | - | - | - | - | - | - | - | - |
AED-12.25 | 18.12.2025 | - | 25,161 | - | - | - | - | - | - | - | - | - | 50 322 | 2 |
AED-3.26 | 19.03.2026 | - | 26,363 | - | - | - | - | - | - | - | - | - | 316 356 | 12 |
AED-6.25 | 19.06.2025 | - | 22,92 | - | - | - | - | - | - | - | - | - | 10 405 680 | 454 |
AED-9.25 | 18.09.2025 | - | 24,014 | - | - | - | - | - | - | - | - | - | 2 209 288 | 92 |
AFKS-6.25 | 20.06.2025 | 15471 | 15 474 | 15308 | 15680 | 15257 | 15530 | +1,46 % | 1 | 823 | 35 955 231 | 2 324 | 207 970 560 | 13 440 |
AFKS-9.25 | 19.09.2025 | 15986 | 15 919 | 15765 | 16101 | 15765 | 15903 | +1,75 % | 1 | 79 | 1 774 411 | 111 | 28 049 278 | 1 762 |
AFLT-6.25 | 20.06.2025 | 7161 | 7 156 | 7127,0 | 7215,0 | 7101,0 | 7176,0 | +1,17 % | 1 | 540 | 25 292 591 | 3 532 | 251 261 472 | 35 112 |
AFLT-9.25 | 19.09.2025 | 7208 | 7 215 | 7169,0 | 7272,0 | 7139,0 | 7219,0 | +1,3 % | 1 | 22 | 490 175 | 68 | 16 147 170 | 2 238 |
ALIBABA-6.25 | 20.06.2025 | 126,66 | 127,55 | 125,99 | 127,90 | 124,88 | 127,51 | +1,38 % | 33 | 550 | 88 123 608,71 | 8 604 | 607 380 859,8 | 58 890 |
ALIBABA-9.25 | 19.09.2025 | 128,99 | 129,82 | 128,67 | 129,45 | 128,45 | 129,32 | +0,44 % | 1 | 9 | 104 300,18 | 10 | 2 330 418,36 | 222 |
ALRS-6.25 | 20.06.2025 | 5000 | 4 994 | 4969,0 | 5044,0 | 4930,0 | 4993,0 | +0,77 % | 1 | 1 453 | 33 381 665 | 6 676 | 1 044 784 752 | 209 208 |
ALRS-9.25 | 19.09.2025 | 5245 | 5 252 | 5209,0 | 5281,0 | 5182,0 | 5252,0 | +0,81 % | 1 | 36 | 288 480 | 55 | 17 447 144 | 3 322 |
ALUM-6.25 | 17.06.2025 | 2387,1 | 2 406 | 2380,0 | 2408,0 | 2376,0 | 2406,0 | +0,75 % | 16 | 28 | 2 239 042,75 | 116 | 15 058 324,8 | 774 |
ALUM-9.25 | 16.09.2025 | - | 2 458 | - | - | - | - | - | - | - | - | - | 357 762,24 | 18 |
AMD-12.25 | 18.12.2025 | - | 24,256 | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.26 | 19.03.2026 | - | 25,586 | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.25 | 19.06.2025 | - | 21,8 | - | - | - | - | - | - | - | - | - | 130 800 | 6 |
AMD-9.25 | 18.09.2025 | - | 23,5 | - | - | - | - | - | - | - | - | - | 282 000 | 12 |
ASTR-6.25 | 20.06.2025 | 407 | 403 | 410,00 | 410,00 | 401,00 | 402,00 | -2,43 % | 5 | 236 | 1 652 947 | 4 064 | 56 509 466 | 140 222 |
ASTR-9.25 | 19.09.2025 | 428 | 424 | 426,00 | 430,00 | 423,00 | 424,00 | -1,4 % | 1 | 14 | 28 231 | 66 | 2 460 048 | 5 802 |
AUDU-6.25 | 19.06.2025 | - | 0,6429 | - | - | - | - | - | - | - | - | - | 1 247 656,08 | 24 |
AUDU-9.25 | 18.09.2025 | - | 0,644 | - | - | - | - | - | - | - | - | - | - | - |
BAIDU-6.25 | 20.06.2025 | 88,71 | 89,29 | 88,780 | 90,500 | 87,360 | 89,470 | +0,58 % | 3 | 342 | 54 086 485,22 | 7 540 | 431 443 100,48 | 59 756 |
BAIDU-9.25 | 19.09.2025 | 91,92 | 92,15 | 91,700 | 92,140 | 91,250 | 92,140 | -0,38 % | 1 | 14 | 104 055,16 | 14 | 581 204,52 | 78 |
BANE-6.25 | 20.06.2025 | 1989 | 1 982 | 1984,0 | 2008,0 | 1967,0 | 1983,0 | +0,35 % | 16 | 69 | 747 709 | 376 | 20 073 696 | 10 128 |
BANE-9.25 | 19.09.2025 | 1947 | 1 940 | 1950,0 | 1950,0 | 1940,0 | 1940,0 | +0,47 % | 1 | 8 | 15 578 | 8 | 1 334 720 | 688 |
BELUGA-6.25 | 20.06.2025 | 465 | 464 | 462,00 | 470,00 | 461,00 | 466,00 | +0,87 % | 1 | 163 | 1 791 568 | 3 852 | 41 249 600 | 88 900 |
BELUGA-9.25 | 19.09.2025 | 498 | 496 | 498,00 | 500,00 | 496,00 | 496,00 | +0,4 % | 1 | 11 | 18 427 | 37 | 1 898 688 | 3 828 |
BR-1.26 | 05.01.2026 | 65,39 | 65,44 | 65,390 | 65,390 | 65,390 | 65,390 | +0,6 % | 1 | 1 | 52 875,14 | 1 | 11 535 594,26 | 218 |
BR-10.25 | 01.10.2025 | 62,26 | 63,33 | 62,490 | 63,250 | 61,320 | 63,250 | +1,12 % | 1 | 23 | 1 157 932,4 | 23 | 21 303 110,4 | 416 |
BR-11.25 | 03.11.2025 | 63,24 | 64,13 | 62,830 | 64,550 | 61,950 | 64,100 | +0,16 % | 1 | 27 | 1 892 071,25 | 37 | 18 460 839,24 | 356 |
BR-12.25 | 01.12.2025 | 64,41 | 64,92 | 64,500 | 64,730 | 64,200 | 64,710 | -0,02 % | 1 | 7 | 416 669,66 | 8 | 36 536 582,64 | 696 |
BR-2.26 | 02.02.2026 | - | 65,97 | - | - | - | - | - | - | - | - | - | 5 227 724,74 | 98 |
BR-3.26 | 02.03.2026 | 66,87 | 66,64 | 66,030 | 67,440 | 66,030 | 66,640 | +1,05 % | 1 | 15 | 1 514 028,92 | 28 | 16 381 313,6 | 304 |
BR-4.26 | 01.04.2026 | 66,07 | 66,07 | 66,070 | 66,070 | 66,070 | 66,070 | - | 1 | 1 | 53 424,99 | 1 | 5 235 649,02 | 98 |
BR-6.25 | 02.06.2025 | 61,92 | 62,9 | 61,530 | 62,940 | 61,050 | 62,930 | +2,26 % | 2 | 46 503 | 16 221 675 323,24 | 323 988 | 10 530 099 127,46 | 207 034 |
BR-7.25 | 01.07.2025 | 61,54 | 62,6 | 61,240 | 62,640 | 60,710 | 62,600 | +2,24 % | 1 | 4 428 | 572 703 128,22 | 11 509 | 1 073 833 799,54 | 21 214 |
BR-8.25 | 01.08.2025 | 61,59 | 62,5 | 61,120 | 62,440 | 60,720 | 62,400 | +1,99 % | 1 | 288 | 31 474 219,33 | 632 | 225 804 901 | 4 468 |
BR-9.25 | 01.09.2025 | 61,71 | 62,77 | 61,310 | 62,700 | 60,980 | 62,700 | +1,84 % | 1 | 112 | 8 931 208,45 | 179 | 103 137 370,56 | 2 032 |
BRM-10.25 | 01.10.2025 | 63,29 | 62,77 | 61,660 | 64,440 | 61,660 | 62,770 | +2,45 % | 1 | 8 | 56 295,44 | 11 | 375 597,36 | 74 |
BRM-11.25 | 03.11.2025 | - | 65,2 | - | - | - | - | - | - | - | - | - | - | - |
BRM-6.25 | 02.06.2025 | 61,94 | 62,89 | 61,540 | 62,940 | 61,090 | 62,940 | +2,21 % | 2 | 3 208 | 78 324 826,7 | 15 639 | 50 904 353,5 | 10 010 |
BRM-7.25 | 01.07.2025 | 61,77 | 62,68 | 61,260 | 62,720 | 60,820 | 62,720 | +2,2 % | 1 | 224 | 4 120 381,91 | 825 | 12 589 831,08 | 2 484 |
BRM-8.25 | 01.08.2025 | 61,55 | 62,57 | 60,670 | 62,500 | 60,670 | 62,500 | +1,71 % | 1 | 27 | 169 220,22 | 34 | 1 659 506,16 | 328 |
BRM-9.25 | 01.09.2025 | 61,92 | 62,78 | 61,890 | 61,970 | 61,890 | 61,970 | -0,66 % | 1 | 5 | 25 035,39 | 5 | 1 685 381,4 | 332 |
BSPB-6.25 | 20.06.2025 | 3832 | 3 818 | 3847,0 | 3852,0 | 3815,0 | 3818,0 | -0,86 % | 3 | 213 | 7 281 466 | 1 900 | 90 478 964 | 23 698 |
BSPB-9.25 | 19.09.2025 | 3973 | 3 977 | 3944,0 | 3993,0 | 3944,0 | 3979,0 | +0,96 % | 1 | 22 | 119 178 | 30 | 9 417 536 | 2 368 |
BYN-6.25 | 19.06.2025 | - | 28,06 | - | - | - | - | - | - | - | - | - | - | - |
BYN-9.25 | 18.09.2025 | - | 29,18 | - | - | - | - | - | - | - | - | - | - | - |
CBOM-6.25 | 20.06.2025 | 7400 | 7 340 | 7647,0 | 7647,0 | 7295,0 | 7349,0 | -3,9 % | 1 | 270 | 11 876 357 | 1 605 | 46 858 560 | 6 384 |
CBOM-9.25 | 19.09.2025 | 7547 | 7 520 | 7544,0 | 7549,0 | 7544,0 | 7549,0 | -0,16 % | 2 | 2 | 22 642 | 3 | 3 098 240 | 412 |
CHMF-6.25 | 20.06.2025 | 104819 | 104 041 | 104680 | 105731 | 103784 | 103970 | -0,14 % | 1 | 235 | 46 644 527 | 445 | 412 002 360 | 3 960 |
CHMF-9.25 | 19.09.2025 | 109724 | 109 239 | 109533 | 110499 | 109239 | 109239 | -0,24 % | 1 | 6 | 658 344 | 6 | 15 293 460 | 140 |
CNI-6.25 | 19.06.2025 | - | 7 608 | - | - | - | - | - | - | - | - | - | 1 202 064 | 158 |
CNI-9.25 | 18.09.2025 | - | 7 751 | - | - | - | - | - | - | - | - | - | 15 502 | 2 |
CNY-12.25 | 18.12.2025 | 12,39 | 12,329 | 12,337 | 12,489 | 12,276 | 12,329 | +0,01 % | 1 | 431 | 67 647 370 | 5 461 | 1 448 879 422 | 117 518 |
CNY-3.26 | 19.03.2026 | 12,88 | 12,811 | 12,838 | 12,953 | 12,777 | 12,798 | +0,08 % | 1 | 103 | 5 216 746 | 405 | 92 879 750 | 7 250 |
CNY-6.25 | 19.06.2025 | 11,54 | 11,489 | 11,456 | 11,627 | 11,450 | 11,487 | +0,27 % | 1 | 191 702 | 45 421 746 421 | 3 937 823 | 303 915 920 486 | 26 452 774 |
CNY-6.26 | 18.06.2026 | 13,38 | 13,31 | 13,303 | 13,586 | 13,274 | 13,310 | +0,07 % | 2 | 28 | 1 030 277 | 77 | 68 945 800 | 5 180 |
CNY-9.25 | 18.09.2025 | 11,97 | 11,941 | 11,912 | 12,058 | 11,903 | 11,937 | +0,23 % | 2 | 11 056 | 880 961 447 | 73 576 | 41 877 898 988 | 3 507 068 |
CNY-9.26 | 17.09.2026 | 13,98 | 13,853 | 13,976 | 13,977 | 13,976 | 13,977 | +1,61 % | 2 | 2 | 41 930 | 3 | 3 186 190 | 230 |
CNYRUBF | 01.01.2100 | 11,29 | 11,24 | 11,213 | 11,377 | 11,211 | 11,247 | +0,31 % | 134 | 41 710 | 16 963 805 891 | 1 502 450 | 132 166 484 160 | 11 758 584 |
COCOA-5.25 | 15.05.2025 | 764,3 | 763 | 771,60 | 787,20 | 741,10 | 762,90 | -1,62 % | 1 | 7 723 | 255 648 917 | 33 447 | 327 983 180 | 42 986 |
COCOA-7.25 | 17.07.2025 | 778,2 | 776,7 | 783,80 | 799,00 | 758,00 | 776,70 | -1,32 % | 1 | 2 359 | 58 462 631 | 7 512 | 162 920 592 | 20 976 |
COCOA-9.25 | 16.09.2025 | 811,5 | 807,4 | 812,70 | 826,60 | 796,90 | 807,20 | -0,98 % | 1 | 154 | 1 842 092 | 227 | 8 849 104 | 1 096 |
COPPER-6.25 | 17.06.2025 | 9475 | 9 515 | 9510,0 | 9520,0 | 9432,0 | 9486,0 | -0,36 % | 1 | 53 | 2 107 036,29 | 275 | 373 293 610,56 | 48 518 |
COPPER-9.25 | 16.09.2025 | 9654 | 9 669 | 9655,0 | 9669,0 | 9634,0 | 9669,0 | -0,87 % | 1 | 7 | 70 255,26 | 9 | 3 580 850,1 | 458 |
DAX-12.25 | 19.12.2025 | 18881 | 18 896 | 18850 | 18942 | 18850 | 18942 | +1,01 % | 1 | 3 | 52 193,13 | 3 | 5 745 804,9 | 330 |
DAX-6.25 | 20.06.2025 | 19133 | 19 214 | 19024 | 19250 | 18930 | 19208 | +1,13 % | 10 | 406 | 43 333 866,25 | 2 458 | 810 797 571,8 | 45 796 |
DAX-9.25 | 19.09.2025 | 18781 | 18 807 | 18600 | 18874 | 18555 | 18801 | +0,8 % | 1 | 33 | 692 206 | 40 | 25 543 712,48 | 1 474 |
DJ30-12.25 | 19.12.2025 | 425 | 425 | 425,00 | 425,00 | 425,00 | 425,00 | - | 1 | 1 | 34 366,01 | 1 | 1 787 032,52 | 52 |
DJ30-6.25 | 20.06.2025 | 412,5 | 417,8 | 412,30 | 415,50 | 409,40 | 415,50 | +0,92 % | 4 | 15 | 4 369 084 | 131 | 16 621 634,52 | 492 |
DJ30-9.25 | 19.09.2025 | - | 419,3 | - | - | - | - | - | - | - | - | - | 1 356 204 | 40 |
ECAD-6.25 | 19.06.2025 | - | 1,4558 | - | - | - | - | - | - | - | - | - | - | - |
ECAD-9.25 | 18.09.2025 | - | 1,4591 | - | - | - | - | - | - | - | - | - | - | - |
ED-12.25 | 18.12.2025 | 1,12 | 1,1152 | 1,1195 | 1,1195 | 1,1152 | 1,1152 | -0,7 % | 1 | 3 | 270 893,1 | 3 | 6 312 348,7 | 70 |
ED-6.25 | 19.06.2025 | 1,13 | 1,1219 | 1,1301 | 1,1325 | 1,1207 | 1,1207 | -0,88 % | 21 | 5 917 | 3 529 251 542,76 | 38 750 | 96 585 287 573,32 | 1 064 674 |
ED-9.25 | 18.09.2025 | 1,12 | 1,1166 | 1,1254 | 1,1270 | 1,1156 | 1,1156 | -0,91 % | 1 | 320 | 73 263 699,6 | 808 | 2 162 436 399 | 23 950 |
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 | 44,09 | 45,06 | 44,140 | 44,140 | 43,880 | 43,880 | - | 1 | 2 | 17 824,98 | 5 | 51 010,4 | 14 |
EM-6.25 | 20.06.2025 | 44,77 | 44,82 | 44,570 | 44,890 | 44,570 | 44,820 | -0,18 % | 1 | 5 | 50 682,83 | 14 | 935 041,02 | 258 |
EM-9.25 | 19.09.2025 | - | 44,87 | - | - | - | - | - | - | - | - | - | 878 031,66 | 242 |
EURRUBF | 01.01.2100 | 93,1 | 92,14 | 92,780 | 93,670 | 92,510 | 92,520 | -0,34 % | 1 | 1 307 | 210 875 690 | 2 265 | 5 727 238 120 | 62 158 |
Eu-12.25 | 18.12.2025 | 103180 | 103 130 | 103711 | 104000 | 102980 | 103170 | -0,37 % | 1 | 26 | 7 016 208 | 68 | 576 084 180 | 5 586 |
Eu-3.26 | 19.03.2026 | - | 108 563 | - | - | - | - | - | - | - | - | - | 8 033 662 | 74 |
Eu-6.25 | 19.06.2025 | 94993 | 94 366 | 94638 | 95623 | 94256 | 94260 | -0,49 % | 1 | 8 695 | 2 320 419 429 | 24 427 | 124 751 285 804 | 1 321 994 |
Eu-6.26 | 18.06.2026 | 108632 | 111 000 | 108632 | 108632 | 108632 | 108632 | - | 1 | 1 | 108 632 | 1 | 5 550 000 | 50 |
Eu-9.25 | 18.09.2025 | 99092 | 98 465 | 98681 | 99620 | 98380 | 98390 | -0,44 % | 3 | 785 | 171 459 081 | 1 730 | 37 621 901 060 | 382 084 |
Eu-9.26 | 17.09.2026 | - | 119 063 | - | - | - | - | - | - | - | - | - | 1 190 630 | 10 |
FEES-6.25 | 20.06.2025 | 6963 | 6 941 | 6954,0 | 7011,0 | 6899,0 | 6948,0 | +0,01 % | 1 | 136 | 5 194 769 | 746 | 74 213 172 | 10 692 |
FEES-9.25 | 19.09.2025 | 7299 | 7 270 | 7255,0 | 7350,0 | 7255,0 | 7270,0 | -0,21 % | 2 | 11 | 102 181 | 14 | 4 260 220 | 586 |
FESH-6.25 | 20.06.2025 | 6372 | 6 301 | 6446,0 | 6485,0 | 6266,0 | 6301,0 | -1,21 % | 3 | 176 | 6 040 823 | 948 | 65 832 848 | 10 448 |
FESH-9.25 | 19.09.2025 | - | 6 503 | - | - | - | - | - | - | - | - | - | 728 336 | 112 |
FLOT-6.25 | 20.06.2025 | 8684 | 8 686 | 8595,0 | 8792,0 | 8595,0 | 8684,0 | +1,27 % | 1 | 246 | 7 859 185 | 905 | 115 871 240 | 13 340 |
FLOT-9.25 | 19.09.2025 | 8658 | 8 675 | 8600,0 | 8710,0 | 8600,0 | 8675,0 | +0,97 % | 1 | 7 | 69 267 | 8 | 15 215 950 | 1 754 |
FNI-6.25 | 19.06.2025 | 10491 | 10 533 | 10491 | 10491 | 10491 | 10491 | -0,31 % | 17 | 1 | 178 347 | 17 | 3 286 296 | 312 |
FNI-9.25 | 18.09.2025 | 11047 | 10 731 | 11527 | 11699 | 10360 | 11699 | - | 1 | 5 | 66 279 | 6 | 429 240 | 40 |
GAZPF | 01.01.2100 | 142,3 | 142,82 | 139,91 | 144,87 | 139,13 | 142,75 | +2,29 % | 1 | 4 321 | 358 152 474 | 25 169 | 2 298 345 132 | 160 926 |
GAZR-12.25 | 19.12.2025 | 15761 | 15 861 | 15549 | 15924 | 15516 | 15850 | +2,24 % | 1 | 79 | 1 323 898 | 84 | 46 472 730 | 2 930 |
GAZR-3.26 | 20.03.2026 | 16762 | 16 871 | 16601 | 16855 | 16601 | 16855 | +2,07 % | 1 | 4 | 67 049 | 4 | 14 745 254 | 874 |
GAZR-6.25 | 20.06.2025 | 14591 | 14 642 | 14345 | 14837 | 14268 | 14608 | +2,06 % | 3 | 53 667 | 4 451 842 165 | 305 114 | 14 138 432 336 | 965 608 |
GAZR-6.26 | 19.06.2026 | 17957 | 18 017 | 17830 | 18150 | 17766 | 18017 | +3,17 % | 1 | 53 | 1 598 166 | 89 | 25 079 664 | 1 392 |
GAZR-9.25 | 19.09.2025 | 15007 | 15 067 | 14770 | 15200 | 14674 | 15034 | +2,04 % | 1 | 1 357 | 35 717 324 | 2 380 | 649 206 896 | 43 088 |
GBPU-6.25 | 19.06.2025 | 1,32 | 1,3241 | 1,3219 | 1,3264 | 1,3200 | 1,3264 | -0,22 % | 2 | 6 | 1 819 490,18 | 17 | 412 855 403,36 | 3 856 |
GBPU-9.25 | 18.09.2025 | - | 1,3238 | - | - | - | - | - | - | - | - | - | - | - |
GL-12.25 | 18.12.2025 | 9787,1 | 9 750,9 | 9800,1 | 9847,7 | 9700,0 | 9750,9 | -1,18 % | 1 | 36 | 1 047 219,6 | 107 | 32 275 479 | 3 310 |
GL-3.26 | 19.03.2026 | 10022,6 | 10 228,2 | 10000 | 10248 | 10000 | 10248 | +1,15 % | 1 | 6 | 110 248,6 | 11 | 3 661 695,6 | 358 |
GL-6.25 | 19.06.2025 | 9019,2 | 8 973,1 | 9061,6 | 9123,3 | 8940,0 | 8970,8 | -1,01 % | 2 | 13 136 | 1 241 237 290,1 | 137 621 | 6 344 699 548 | 707 080 |
GL-9.25 | 18.09.2025 | 9395,9 | 9 359,5 | 9450,0 | 9494,6 | 9322,0 | 9363,1 | -0,86 % | 26 | 595 | 16 377 581,3 | 1 743 | 513 031 633 | 54 814 |
GLDRUBF | 01.01.2100 | 8830,1 | 8 775,5 | 8861,5 | 8914,0 | 8752,0 | 8779,7 | -0,91 % | 1 | 21 887 | 2 810 567 146,9 | 318 295 | 15 176 279 496 | 1 729 392 |
GMKN-6.25 | 20.06.2025 | 1140 | 1 137 | 1125,0 | 1149,0 | 1112,0 | 1140,0 | +1,6 % | 15 | 13 701 | 289 392 498 | 253 953 | 1 092 993 552 | 961 296 |
GMKN-9.25 | 19.09.2025 | 1183 | 1 195 | 1180,0 | 1206,0 | 1169,0 | 1198,0 | +1,78 % | 10 | 2 819 | 15 002 159 | 12 683 | 47 152 310 | 39 458 |
GOLD-12.25 | 19.12.2025 | 3420,4 | 3 400,6 | 3438,8 | 3454,7 | 3395,0 | 3400,6 | -1,28 % | 1 | 169 | 67 208 950,54 | 243 | 494 407 926,8 | 1 798 |
GOLD-3.26 | 20.03.2026 | 3455,7 | 3 449,5 | 3489,4 | 3489,4 | 3435,0 | 3459,0 | -0,84 % | 1 | 14 | 4 470 961,28 | 16 | 85 910 658,68 | 308 |
GOLD-6.25 | 20.06.2025 | 3354,7 | 3 332,2 | 3382,7 | 3398,1 | 3322,5 | 3330,6 | -1,52 % | 1 | 81 973 | 53 678 983 421,68 | 197 882 | 101 417 741 041,86 | 376 394 |
GOLD-9.25 | 19.09.2025 | 3363,1 | 3 345,4 | 3390,8 | 3406,8 | 3332,8 | 3345,2 | -1,42 % | 1 | 4 037 | 1 801 197 177,75 | 6 623 | 8 764 082 117,88 | 32 398 |
HANG-12.25 | 19.12.2025 | 23744 | 23 995 | 23850 | 23998 | 23394 | 23995 | +0,4 % | 8 | 23 | 213 181,07 | 86 | 5 335 820,4 | 2 130 |
HANG-6.25 | 20.06.2025 | 22946 | 23 050 | 22848 | 23132 | 22620 | 23050 | +0,9 % | 20 | 1 050 | 22 306 987,73 | 9 312 | 156 349 920,24 | 64 972 |
HANG-9.25 | 19.09.2025 | 23264 | 23 392 | 23173 | 23385 | 23058 | 23385 | +0,63 % | 20 | 73 | 1 809 574,16 | 745 | 9 963 849,6 | 4 080 |
HKD-12.25 | 18.12.2025 | 12,24 | 12,109 | 12,299 | 12,449 | 12,100 | 12,109 | - | 1 | 14 | 244 788 | 20 | 1 622 606 | 134 |
HKD-3.26 | 19.03.2026 | - | 12,702 | - | - | - | - | - | - | - | - | - | 889 140 | 70 |
HKD-6.25 | 19.06.2025 | 10,82 | 10,813 | 10,800 | 10,836 | 10,786 | 10,813 | - | 1 | 6 | 3 364 210 | 311 | 1 946 340 | 180 |
HKD-9.25 | 18.09.2025 | - | 11,621 | - | - | - | - | - | - | - | - | - | 1 371 278 | 118 |
HOME-12.25 | 24.12.2025 | - | 33 350 | - | - | - | - | - | - | - | - | - | 667 000 | 20 |
HOME-6.25 | 18.06.2025 | 31300 | 31 300 | 31300 | 31300 | 31300 | 31300 | -0,64 % | 2 | 1 | 62 600 | 2 | 9 703 000 | 310 |
HOME-9.25 | 24.09.2025 | - | 31 970 | - | - | - | - | - | - | - | - | - | 703 340 | 22 |
HYDR-6.25 | 20.06.2025 | 4786 | 4 774 | 4771,0 | 4816,0 | 4752,0 | 4775,0 | -0,29 % | 1 | 277 | 5 766 928 | 1 205 | 79 248 400 | 16 600 |
HYDR-9.25 | 19.09.2025 | 5044 | 5 021 | 5045,0 | 5045,0 | 5040,0 | 5040,0 | +0,44 % | 2 | 3 | 50 440 | 10 | 3 846 086 | 766 |
IMOEXF | 01.01.2100 | 2854,5 | 2 851 | 2844,0 | 2878,5 | 2824,0 | 2855,0 | +0,39 % | 1 | 47 387 | 15 984 613 170 | 559 970 | 22 686 148 260 | 795 726 |
INDIA-12.25 | 19.12.2025 | 10,08 | 9,897 | 10,667 | 10,740 | 9,9360 | 10,369 | +0,28 % | 1 | 36 | 160 573,52 | 197 | 590 599,26 | 738 |
INDIA-3.26 | 20.03.2026 | 10,28 | 10,127 | 10,284 | 10,284 | 10,284 | 10,284 | -3,54 % | 6 | 1 | 4 989,36 | 6 | 132 656,94 | 162 |
INDIA-6.25 | 20.06.2025 | 9,43 | 9,29 | 9,5410 | 9,6490 | 9,2650 | 9,2970 | -2,57 % | 6 | 757 | 14 729 007,9 | 19 316 | 13 482 358,12 | 17 948 |
INDIA-9.25 | 19.09.2025 | 9,62 | 9,429 | 9,6780 | 9,7460 | 9,4290 | 9,4290 | -2,53 % | 1 | 63 | 653 237,83 | 840 | 1 704 793,48 | 2 236 |
INR-12.25 | 18.12.2025 | 1,1 | 1,0501 | 1,0992 | 1,0992 | 1,0992 | 1,0992 | -0,07 % | 1 | 1 | 10 992 | 1 | 1 218 116 | 116 |
INR-3.26 | 19.03.2026 | 1,03 | 1,012 | 1,0002 | 1,1300 | 1,0001 | 1,0001 | - | 1 | 4 | 41 305 | 4 | 121 440 | 12 |
INR-6.25 | 19.06.2025 | 0,98 | 0,9822 | 0,99160 | 0,99520 | 0,98220 | 0,98220 | -0,24 % | 1 | 13 | 1 319 193 | 134 | 1 335 792 | 136 |
INR-9.25 | 18.09.2025 | - | 1,0222 | - | - | - | - | - | - | - | - | - | 1 512 856 | 148 |
IPO-6.25 | 19.06.2025 | 628,2 | 628 | 620,00 | 630,00 | 620,00 | 628,00 | +0,64 % | 1 | 12 | 8 167 | 13 | 1 858 880 | 2 960 |
IPO-9.25 | 18.09.2025 | 662,1 | 669 | 670,00 | 670,00 | 650,00 | 669,50 | -0,08 % | 1 | 14 | 19 863 | 30 | 219 432 | 328 |
IRAO-6.25 | 20.06.2025 | 33360 | 33 331 | 33385 | 33413 | 33149 | 33283 | -0,28 % | 1 | 173 | 7 372 457 | 221 | 544 961 850 | 16 350 |
IRAO-9.25 | 19.09.2025 | - | 35 123 | - | - | - | - | - | - | - | - | - | 5 198 204 | 148 |
ISKJ-6.25 | 20.06.2025 | 839 | 839 | 835,00 | 845,00 | 832,00 | 839,00 | +0,6 % | 1 | 32 | 132 560 | 158 | 5 832 728 | 6 952 |
ISKJ-9.25 | 19.09.2025 | 889 | 878 | 879,00 | 890,00 | 878,00 | 878,00 | - | 1 | 10 | 41 776 | 47 | 630 404 | 718 |
KMAZ-6.25 | 20.06.2025 | 1070 | 1 068 | 1074,0 | 1081,0 | 1063,0 | 1068,0 | -0,56 % | 1 | 94 | 1 660 682 | 1 552 | 24 668 664 | 23 098 |
KMAZ-9.25 | 19.09.2025 | 1121 | 1 122 | 1121,0 | 1121,0 | 1121,0 | 1121,0 | -0,88 % | 1 | 1 | 1 121 | 1 | 1 346 400 | 1 200 |
KZT-12.25 | 18.12.2025 | - | 16,377 | - | - | - | - | - | - | - | - | - | 65 508 | 4 |
KZT-3.26 | 19.03.2026 | - | 15,065 | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.25 | 19.06.2025 | 16,5 | 15,787 | 16,497 | 16,497 | 16,497 | 16,497 | - | 1 | 1 | 16 497 | 1 | 5 367 580 | 340 |
KZT-9.25 | 18.09.2025 | - | 16,412 | - | - | - | - | - | - | - | - | - | 164 120 | 10 |
LEAS-6.25 | 20.06.2025 | 593 | 592 | 587,00 | 602,00 | 586,00 | 592,00 | +1,02 % | 1 | 173 | 6 328 829 | 10 670 | 43 368 736 | 73 258 |
LEAS-9.25 | 19.09.2025 | 617 | 621 | 607,00 | 624,00 | 607,00 | 624,00 | +1,46 % | 1 | 3 | 7 401 | 12 | 2 316 330 | 3 730 |
LKOH-6.25 | 20.06.2025 | 61683 | 61 818 | 61500 | 62012 | 61010 | 61840 | +0,59 % | 1 | 2 440 | 390 883 401 | 6 337 | 8 629 421 892 | 139 594 |
LKOH-9.25 | 19.09.2025 | 64724 | 64 890 | 64713 | 65139 | 64032 | 64890 | +0,58 % | 1 | 126 | 15 080 811 | 233 | 218 679 300 | 3 370 |
MAGN-6.25 | 20.06.2025 | 32057 | 32 060 | 31895 | 32253 | 31645 | 32167 | +0,88 % | 1 | 549 | 39 589 930 | 1 235 | 293 669 600 | 9 160 |
MAGN-9.25 | 19.09.2025 | 33555 | 33 639 | 33676 | 33676 | 33350 | 33639 | +0,32 % | 1 | 3 | 100 665 | 3 | 3 498 456 | 104 |
MGNT-6.25 | 20.06.2025 | 4448 | 4 420 | 4445,0 | 4488,0 | 4411,0 | 4425,0 | -0,38 % | 6 | 1 375 | 44 725 712 | 10 055 | 860 432 560 | 194 668 |
MGNT-9.25 | 19.09.2025 | 4411 | 4 385 | 4420,0 | 4445,0 | 4376,0 | 4385,0 | -0,54 % | 14 | 66 | 1 437 946 | 326 | 81 648 700 | 18 620 |
MIX-12.25 | 18.12.2025 | 305010 | 306 250 | 303900 | 307200 | 303000 | 306825 | +0,82 % | 1 | 12 | 3 660 125 | 12 | 83 912 500 | 274 |
MIX-3.26 | 19.03.2026 | - | 311 350 | - | - | - | - | - | - | - | - | - | 8 095 100 | 26 |
MIX-6.25 | 19.06.2025 | 287778 | 287 200 | 287450 | 289925 | 284800 | 287500 | +0,03 % | 1 | 67 818 | 37 387 796 475 | 129 920 | 95 817 387 200 | 333 626 |
MIX-9.25 | 18.09.2025 | 291996 | 291 550 | 291775 | 293650 | 289125 | 291550 | +0,24 % | 15 | 1 190 | 421 352 925 | 1 443 | 4 170 331 200 | 14 304 |
MMI-6.25 | 19.06.2025 | 6294 | 6 347 | 6294,0 | 6294,0 | 6294,0 | 6294,0 | -0,38 % | 24 | 1 | 151 056 | 24 | 4 366 736 | 688 |
MMI-9.25 | 18.09.2025 | - | 6 466 | - | - | - | - | - | - | - | - | - | 77 592 | 12 |
MOEX-6.25 | 20.06.2025 | 20490 | 20 386 | 20549 | 20713 | 20251 | 20306 | -0,92 % | 1 | 878 | 47 863 696 | 2 336 | 723 417 596 | 35 486 |
MOEX-9.25 | 19.09.2025 | 19136 | 19 022 | 19120 | 19273 | 18897 | 18959 | -0,84 % | 3 | 137 | 11 711 309 | 612 | 137 985 588 | 7 254 |
MOEXCNY-12.25 | 18.12.2025 | - | 1 165,2 | - | - | - | - | - | - | - | - | - | 3 247 959,28 | 248 |
MOEXCNY-3.26 | 19.03.2026 | 1171,2 | 1 164,5 | 1174,6 | 1174,6 | 1164,5 | 1164,5 | - | 1 | 3 | 39 493,29 | 3 | 261 775 | 20 |
MOEXCNY-6.25 | 19.06.2025 | 1160,3 | 1 158,3 | 1158,2 | 1171,2 | 1148,3 | 1159,5 | +0,2 % | 22 | 50 | 5 751 553,32 | 441 | 109 906 904,52 | 8 442 |
MOEXCNY-9.25 | 18.09.2025 | 1132,8 | 1 131,8 | 1120,0 | 1144,5 | 1120,0 | 1131,8 | -0,28 % | 1 | 10 | 127 319,97 | 10 | 8 039 804,72 | 632 |
MTLR-6.25 | 20.06.2025 | 9237 | 9 195 | 9165,0 | 9352,0 | 9098,0 | 9195,0 | +0,33 % | 3 | 1 033 | 45 077 459 | 4 880 | 387 238 230 | 42 114 |
MTLR-9.25 | 19.09.2025 | 9428 | 9 349 | 9377,0 | 9531,0 | 9293,0 | 9334,0 | -0,17 % | 2 | 58 | 886 239 | 94 | 20 025 558 | 2 142 |
MTSI-6.25 | 20.06.2025 | 22215 | 22 045 | 22250 | 22400 | 21957 | 22037 | -0,96 % | 1 | 386 | 19 948 681 | 898 | 209 295 230 | 9 494 |
MTSI-9.25 | 19.09.2025 | 20164 | 19 977 | 20259 | 20269 | 19920 | 20026 | -0,56 % | 5 | 36 | 4 012 537 | 199 | 23 772 630 | 1 190 |
MVID-6.25 | 20.06.2025 | 1058 | 1 052 | 1039,0 | 1128,0 | 1034,0 | 1044,0 | +0,48 % | 14 | 412 | 5 951 433 | 5 627 | 17 536 840 | 16 670 |
MVID-9.25 | 19.09.2025 | 1081 | 1 092 | 1072,0 | 1103,0 | 1052,0 | 1068,0 | +1,23 % | 1 | 54 | 508 194 | 470 | 742 560 | 680 |
MXI-12.25 | 18.12.2025 | 3060,29 | 3 052,9 | 3058,6 | 3080,5 | 3043,2 | 3045,9 | +0,8 % | 1 | 19 | 918 085,5 | 30 | 31 811 218 | 1 042 |
MXI-12.26 | 17.12.2026 | 3555,7 | 3 555,7 | 3555,7 | 3555,7 | 3555,7 | 3555,7 | - | 1 | 1 | 35 557 | 1 | 6 329 146 | 178 |
MXI-12.27 | 16.12.2027 | 3891,85 | 3 904,2 | 3879,5 | 3904,2 | 3879,5 | 3904,2 | +0,81 % | 1 | 2 | 77 837 | 2 | 4 294 620 | 110 |
MXI-3.26 | 19.03.2026 | 3190 | 3 190 | 3190,0 | 3190,0 | 3190,0 | 3190,0 | +0,45 % | 1 | 2 | 63 800 | 2 | 11 611 600 | 364 |
MXI-3.27 | 18.03.2027 | 3697,3 | 3 697,3 | 3697,3 | 3697,3 | 3697,3 | 3697,3 | +0,33 % | 1 | 2 | 73 946 | 2 | 2 514 164 | 68 |
MXI-6.25 | 19.06.2025 | 2877,86 | 2 872,55 | 2874,0 | 2899,7 | 2848,0 | 2875,5 | +0,12 % | 20 | 67 152 | 6 097 518 216 | 211 877 | 7 318 912 694 | 254 788 |
MXI-6.26 | 18.06.2026 | 3290,25 | 3 287,85 | 3293,6 | 3293,6 | 3287,9 | 3287,9 | +0,33 % | 1 | 5 | 164 512,5 | 5 | 6 707 214 | 204 |
MXI-6.27 | 17.06.2027 | 3841,43 | 3 846,45 | 3836,4 | 3846,5 | 3836,4 | 3846,5 | -0,09 % | 1 | 2 | 76 828,5 | 2 | 4 615 740 | 120 |
MXI-9.25 | 18.09.2025 | 2927,87 | 2 923,6 | 2928,5 | 2946,3 | 2901,7 | 2926,0 | +0,2 % | 1 | 1 167 | 46 494 751 | 1 588 | 337 500 384 | 11 544 |
MXI-9.26 | 17.09.2026 | 3437,4 | 3 437,4 | 3437,4 | 3437,4 | 3437,4 | 3437,4 | - | 1 | 2 | 68 748 | 2 | 7 287 288 | 212 |
NASD-12.25 | 19.12.2025 | 20556 | 20 753 | 20237 | 20753 | 20111 | 20753 | +2,52 % | 1 | 262 | 23 320 295,42 | 1 403 | 136 765 802 | 8 150 |
NASD-6.25 | 20.06.2025 | 19967 | 20 235 | 19810 | 20474 | 19626 | 20232 | +2,4 % | 4 | 17 986 | 3 435 755 911,22 | 212 800 | 13 740 436 040,52 | 839 766 |
NASD-9.25 | 19.09.2025 | 20254 | 20 450 | 20003 | 20655 | 19846 | 20453 | +2,5 % | 4 | 1 640 | 94 305 969,79 | 5 758 | 466 978 616,8 | 28 240 |
NG-10.25 | 29.10.2025 | - | 4,275 | - | - | - | - | - | - | - | - | - | 6 153 132,48 | 178 |
NG-5.25 | 28.05.2025 | 3,63 | 3,542 | 3,6260 | 3,7140 | 3,5330 | 3,5400 | -2,37 % | 8 | 149 850 | 42 547 382 029,43 | 1 450 819 | 10 065 549 815,52 | 351 438 |
NG-6.25 | 26.06.2025 | 3,95 | 3,869 | 3,9450 | 4,0150 | 3,8630 | 3,8670 | -2 % | 1 | 19 211 | 1 688 549 604,9 | 52 887 | 1 865 161 053,6 | 59 618 |
NG-7.25 | 29.07.2025 | 4,02 | 3,956 | 4,0180 | 4,0780 | 3,9530 | 3,9530 | -1,84 % | 1 | 1 002 | 53 338 715,86 | 1 643 | 186 110 198,42 | 5 818 |
NG-8.25 | 27.08.2025 | 4,06 | 4 | 4,0630 | 4,1180 | 4,0000 | 4,0000 | -1,96 % | 1 | 144 | 5 844 178,71 | 178 | 111 717 833,92 | 3 454 |
NG-9.25 | 26.09.2025 | 4,11 | 4,049 | 4,1020 | 4,1650 | 4,0440 | 4,0490 | -2,01 % | 1 | 23 | 797 509,75 | 24 | 35 949 288,6 | 1 098 |
NGM-10.25 | 29.10.2025 | 4,39 | 4,37 | 4,3900 | 4,4000 | 4,2720 | 4,3760 | +2,46 % | 1 | 50 | 225 665,26 | 636 | 602 832,16 | 1 706 |
NGM-5.25 | 28.05.2025 | 3,63 | 3,543 | 3,6130 | 3,7120 | 3,5350 | 3,5430 | -2,4 % | 40 | 18 704 | 197 788 889,66 | 674 539 | 113 787 525,22 | 397 178 |
NGM-6.25 | 26.06.2025 | 3,94 | 3,868 | 3,9380 | 4,0110 | 3,8630 | 3,8680 | -1,73 % | 5 | 1 602 | 9 764 751,29 | 30 638 | 30 031 549,86 | 96 018 |
NGM-7.25 | 29.07.2025 | 4,01 | 3,983 | 4,0010 | 4,0680 | 3,9540 | 3,9830 | -0,52 % | 5 | 59 | 356 304,19 | 1 099 | 9 836 017,8 | 30 540 |
NGM-8.25 | 27.08.2025 | 4,13 | 4,118 | 4,1510 | 4,1510 | 4,1300 | 4,1300 | +1,88 % | 48 | 2 | 16 700,9 | 50 | 707 249,52 | 2 124 |
NGM-9.25 | 26.09.2025 | 4,21 | 4,153 | 4,2100 | 4,2130 | 4,1520 | 4,1520 | -1,38 % | 3 | 23 | 32 991,56 | 97 | 5 477 732,72 | 16 312 |
NICKEL-6.25 | 17.06.2025 | 15576 | 15 550 | 15865 | 15865 | 15500 | 15500 | -0,39 % | 2 | 12 | 2 947 242,33 | 234 | 59 801 420,84 | 4 756 |
NICKEL-9.25 | 16.09.2025 | - | 15 850 | - | - | - | - | - | - | - | - | - | 256 329,4 | 20 |
NIKK-12.25 | 19.12.2025 | 37870 | 37 701 | 36900 | 39596 | 36801 | 37701 | +2,45 % | 2 | 33 | 164 897,73 | 77 | 1 803 663,54 | 846 |
NIKK-6.25 | 20.06.2025 | 38690 | 39 017 | 38219 | 39020 | 38120 | 39001 | +2,07 % | 49 | 188 | 5 290 345,24 | 2 418 | 33 087 324,36 | 14 996 |
NIKK-9.25 | 19.09.2025 | 37836 | 37 836 | 37836 | 37836 | 37836 | 37836 | +0,76 % | 4 | 1 | 8 558,52 | 4 | 2 323 638,18 | 1 086 |
NLMK-6.25 | 20.06.2025 | 13053 | 12 954 | 12990 | 13246 | 12886 | 12949 | -0,32 % | 1 | 807 | 34 904 099 | 2 674 | 573 292 224 | 44 256 |
NLMK-9.25 | 19.09.2025 | 12945 | 12 908 | 12869 | 13018 | 12817 | 12974 | +1,2 % | 2 | 23 | 634 311 | 49 | 17 451 616 | 1 352 |
NOTK-6.25 | 20.06.2025 | 119285 | 119 005 | 118549 | 120505 | 117295 | 118999 | +0,48 % | 1 | 1 327 | 218 637 751 | 1 833 | 1 224 799 460 | 10 292 |
NOTK-9.25 | 19.09.2025 | 125905 | 125 378 | 124800 | 126850 | 123700 | 125399 | +0,75 % | 1 | 128 | 16 224 422 | 129 | 88 015 356 | 702 |
OGI-6.25 | 19.06.2025 | 7868 | 7 865 | 7881,0 | 7881,0 | 7860,0 | 7870,0 | - | 1 | 3 | 31 471 | 4 | 6 874 010 | 874 |
OGI-9.25 | 18.09.2025 | 8697 | 8 013 | 8697,0 | 8697,0 | 8697,0 | 8697,0 | +0,28 % | 1 | 1 | 8 697 | 1 | 144 234 | 18 |
PHOR-6.25 | 20.06.2025 | 6252 | 6 220 | 6274,0 | 6300,0 | 6202,0 | 6211,0 | -0,53 % | 2 | 584 | 10 190 931 | 1 630 | 274 700 080 | 44 164 |
PHOR-9.25 | 19.09.2025 | 6506 | 6 465 | 6486,0 | 6541,0 | 6457,0 | 6472,0 | +0,08 % | 1 | 43 | 442 412 | 68 | 3 723 840 | 576 |
PIKK-6.25 | 20.06.2025 | 4953 | 4 859 | 4918,0 | 5018,0 | 4815,0 | 4865,0 | -0,78 % | 3 | 4 721 | 174 313 094 | 35 190 | 362 306 476 | 74 564 |
PIKK-9.25 | 19.09.2025 | 5167 | 5 074 | 5178,0 | 5236,0 | 5054,0 | 5074,0 | -1,34 % | 4 | 212 | 2 676 558 | 518 | 23 441 880 | 4 620 |
PLD-12.25 | 19.12.2025 | - | 1 062,82 | - | - | - | - | - | - | - | - | - | 3 781 390,36 | 44 |
PLD-6.25 | 20.06.2025 | 994,97 | 1 004,21 | 996,42 | 1005,8 | 982,88 | 1004,0 | +0,8 % | 1 | 1 357 | 226 151 596,96 | 2 811 | 1 780 909 543,44 | 21 932 |
PLD-9.25 | 19.09.2025 | 1016,13 | 1 029,22 | 1025,1 | 1026,7 | 1009,3 | 1026,7 | +0,32 % | 1 | 57 | 6 327 860,08 | 77 | 71 905 328,64 | 864 |
PLT-12.25 | 19.12.2025 | 1045,8 | 1 043,4 | 1046,8 | 1046,8 | 1043,3 | 1043,3 | -1,02 % | 1 | 4 | 338 258,56 | 4 | 3 712 305,52 | 44 |
PLT-6.25 | 20.06.2025 | 990,4 | 994,8 | 995,90 | 998,00 | 985,50 | 994,80 | -0,13 % | 5 | 1 011 | 224 820 214,89 | 2 807 | 3 558 536 571,36 | 44 238 |
PLT-9.25 | 19.09.2025 | 1016,9 | 1 019,8 | 1021,0 | 1021,8 | 1010,7 | 1019,8 | -0,18 % | 5 | 117 | 18 511 983,21 | 225 | 90 873 399,5 | 1 102 |
PLZL-6.25 | 20.06.2025 | 180465 | 179 572 | 182235 | 182591 | 179012 | 179998 | -0,73 % | 1 | 375 | 83 013 804 | 460 | 690 993 056 | 3 848 |
PLZL-9.25 | 19.09.2025 | 187645 | 187 500 | 188178 | 188279 | 187500 | 187500 | -0,56 % | 1 | 18 | 3 377 610 | 18 | 15 750 000 | 84 |
POSI-6.25 | 20.06.2025 | 1266 | 1 261 | 1258,0 | 1285,0 | 1252,0 | 1262,0 | +0,48 % | 1 | 2 040 | 15 132 684 | 11 949 | 213 414 162 | 169 242 |
POSI-9.25 | 19.09.2025 | 1331 | 1 325 | 1327,0 | 1346,0 | 1319,0 | 1325,0 | +0,61 % | 1 | 232 | 700 175 | 526 | 10 788 150 | 8 142 |
R2000-12.25 | 19.12.2025 | - | 195,9 | - | - | - | - | - | - | - | - | - | 3 326 549,1 | 210 |
R2000-6.25 | 20.06.2025 | 201,3 | 203,8 | 199,60 | 204,50 | 198,30 | 204,50 | +2,46 % | 1 | 35 | 2 034 306,1 | 125 | 102 502 552,2 | 6 220 |
R2000-9.25 | 19.09.2025 | 197,1 | 199,4 | 195,90 | 199,30 | 193,90 | 199,30 | +1,74 % | 2 | 5 | 95 610,3 | 6 | 2 708 784,96 | 168 |
RASP-6.25 | 20.06.2025 | 2498 | 2 486 | 2481,0 | 2545,0 | 2471,0 | 2487,0 | +1,22 % | 37 | 123 | 2 383 095 | 954 | 36 414 928 | 14 648 |
RASP-9.25 | 19.09.2025 | 2628 | 2 620 | 2643,0 | 2643,0 | 2616,0 | 2622,0 | +1,79 % | 1 | 6 | 23 652 | 9 | 1 399 080 | 534 |
RGBI-6.25 | 02.06.2025 | 10939 | 10 940 | 10895 | 10967 | 10890 | 10940 | +0,53 % | 5 | 4 784 | 250 186 191 | 22 871 | 6 072 990 920 | 555 118 |
RGBI-9.25 | 01.09.2025 | 11225 | 11 219 | 11181 | 11265 | 11170 | 11219 | +0,46 % | 1 | 1 013 | 46 552 584 | 4 148 | 937 728 896 | 83 584 |
RNFT-6.25 | 20.06.2025 | 1254 | 1 243 | 1251,0 | 1264,0 | 1234,0 | 1242,0 | -0,08 % | 9 | 504 | 9 607 530 | 7 661 | 113 185 094 | 91 058 |
RNFT-9.25 | 19.09.2025 | 1294 | 1 297 | 1314,0 | 1314,0 | 1277,0 | 1297,0 | +1,09 % | 3 | 26 | 134 590 | 104 | 4 913 036 | 3 788 |
ROSN-12.25 | 19.12.2025 | 48785 | 49 134 | 48835 | 49397 | 48400 | 49134 | +0,61 % | 1 | 37 | 2 146 537 | 44 | 18 179 580 | 370 |
ROSN-3.26 | 20.03.2026 | 51488 | 51 488 | 51488 | 51488 | 51488 | 51488 | +1,16 % | 1 | 2 | 102 976 | 2 | 10 812 480 | 210 |
ROSN-6.25 | 20.06.2025 | 45417 | 45 544 | 45170 | 46046 | 44700 | 45454 | +0,91 % | 1 | 1 865 | 207 964 710 | 4 579 | 1 806 092 864 | 39 656 |
ROSN-6.26 | 19.06.2026 | - | 53 777 | - | - | - | - | - | - | - | - | - | 5 915 470 | 110 |
ROSN-9.25 | 19.09.2025 | 46423 | 46 415 | 45792 | 46775 | 45580 | 46344 | +1,14 % | 1 | 63 | 6 545 700 | 141 | 58 668 560 | 1 264 |
RTKM-6.25 | 20.06.2025 | 5817 | 5 808 | 5780,0 | 5938,0 | 5738,0 | 5809,0 | +0,82 % | 1 | 859 | 27 972 684 | 4 809 | 263 915 520 | 45 440 |
RTKM-9.25 | 19.09.2025 | 5943 | 5 881 | 5913,0 | 5950,0 | 5874,0 | 5874,0 | +0,93 % | 1 | 11 | 338 751 | 57 | 20 983 408 | 3 568 |
RTS-12.25 | 18.12.2025 | 105693 | 105 880 | 105600 | 105880 | 105600 | 105880 | +0,21 % | 1 | 3 | 512 788,11 | 3 | 46 917 362,5 | 274 |
RTS-12.26 | 17.12.2026 | - | 107 620 | - | - | - | - | - | - | - | - | - | 3 828 994,84 | 22 |
RTS-3.26 | 19.03.2026 | - | 106 240 | - | - | - | - | - | - | - | - | - | 7 559 791,8 | 44 |
RTS-3.27 | 18.03.2027 | - | 110 600 | - | - | - | - | - | - | - | - | - | 1 073 187,18 | 6 |
RTS-6.25 | 19.06.2025 | 107489 | 107 510 | 108000 | 108440 | 106510 | 107570 | -0,22 % | 4 | 48 958 | 14 688 870 885,82 | 84 500 | 15 123 674 962,88 | 86 984 |
RTS-6.26 | 18.06.2026 | - | 107 110 | - | - | - | - | - | - | - | - | - | 4 157 290,32 | 24 |
RTS-9.25 | 18.09.2025 | 104590 | 104 520 | 104800 | 105020 | 103230 | 104520 | +0,18 % | 1 | 750 | 130 741 789,66 | 773 | 690 325 993,72 | 4 084 |
RTS-9.26 | 17.09.2026 | - | 107 910 | - | - | - | - | - | - | - | - | - | 2 443 198,94 | 14 |
RTSM-12.25 | 18.12.2025 | 1055,1 | 1 055 | 1048,5 | 1060,0 | 1048,5 | 1055,0 | -0,24 % | 1 | 4 | 68 254,93 | 4 | 9 452 187,34 | 554 |
RTSM-3.26 | 19.03.2026 | - | 1 077 | - | - | - | - | - | - | - | - | - | 1 149 555 | 66 |
RTSM-6.25 | 19.06.2025 | 1074,3 | 1 074 | 1079,5 | 1083,5 | 1065,0 | 1075,5 | -0,19 % | 30 | 4 182 | 236 893 055,79 | 13 635 | 954 495 476,46 | 54 954 |
RTSM-9.25 | 18.09.2025 | 1045,4 | 1 044,5 | 1045,0 | 1050,0 | 1031,5 | 1044,5 | +0,14 % | 1 | 114 | 6 424 446,92 | 380 | 37 466 234,2 | 2 218 |
RUAL-6.25 | 20.06.2025 | 3397 | 3 386 | 3399,0 | 3432,0 | 3351,0 | 3394,0 | - | 1 | 616 | 13 638 715 | 4 015 | 168 588 940 | 49 790 |
RUAL-9.25 | 19.09.2025 | 3563 | 3 562 | 3586,0 | 3599,0 | 3529,0 | 3562,0 | +0,42 % | 1 | 77 | 652 041 | 183 | 9 660 144 | 2 712 |
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-5.25 | 15.05.2025 | 48,32 | 48 | 50,100 | 50,600 | 46,000 | 48,200 | -3,7 % | 3 | 44 | 1 148 819,43 | 147 | 667 590,48 | 86 |
RVI-6.25 | 19.06.2025 | - | 48 | - | - | - | - | - | - | - | - | - | 15 525,36 | 2 |
RVI-7.25 | 17.07.2025 | - | 48 | - | - | - | - | - | - | - | - | - | - | - |
SBERF | 01.01.2100 | 303,94 | 301,95 | 303,86 | 306,39 | 300,79 | 302,28 | -0,24 % | 5 | 2 123 | 237 956 836 | 7 829 | 1 917 261 720 | 63 496 |
SBPR-6.25 | 20.06.2025 | 30922 | 30 755 | 31114 | 31193 | 30611 | 30755 | -0,81 % | 1 | 1 509 | 98 548 164 | 3 187 | 672 734 870 | 21 874 |
SBPR-9.25 | 19.09.2025 | 29198 | 29 053 | 29199 | 29448 | 28400 | 29053 | -0,76 % | 2 | 143 | 10 949 410 | 375 | 115 805 258 | 3 986 |
SBRF-6.25 | 20.06.2025 | 31107 | 30 942 | 31157 | 31366 | 30762 | 30909 | -0,72 % | 9 | 34 371 | 3 733 295 608 | 120 015 | 11 633 511 276 | 375 978 |
SBRF-9.25 | 19.09.2025 | 29526 | 29 385 | 29600 | 29790 | 29201 | 29367 | -0,69 % | 1 | 2 029 | 88 315 393 | 2 991 | 1 571 568 570 | 53 482 |
SFIN-6.25 | 20.06.2025 | 1264,2 | 1 254,2 | 1262,4 | 1274,4 | 1254,2 | 1254,2 | -0,98 % | 1 | 81 | 2 549 935,8 | 2 017 | 35 393 524 | 28 220 |
SFIN-9.25 | 19.09.2025 | 1313,5 | 1 314 | 1313,6 | 1320,6 | 1308,0 | 1314,0 | -0,5 % | 1 | 5 | 14 448,6 | 11 | 2 254 824 | 1 716 |
SGZH-6.25 | 20.06.2025 | 1504 | 1 495 | 1494,0 | 1526,0 | 1479,0 | 1492,0 | +0,47 % | 1 | 780 | 14 908 849 | 9 915 | 186 806 230 | 124 954 |
SIBN-6.25 | 20.06.2025 | 5574 | 5 560 | 5531,0 | 5639,0 | 5504,0 | 5560,0 | +0,56 % | 40 | 551 | 28 479 842 | 5 109 | 236 010 880 | 42 448 |
SIBN-9.25 | 19.09.2025 | 5447 | 5 458 | 5509,0 | 5520,0 | 5368,0 | 5458,0 | -0,47 % | 1 | 34 | 615 526 | 113 | 7 270 056 | 1 332 |
SILV-12.25 | 19.12.2025 | 34,77 | 34,79 | 34,930 | 34,930 | 34,570 | 34,790 | +0,09 % | 10 | 26 | 1 827 503,59 | 65 | 155 961 645,84 | 5 544 |
SILV-3.26 | 20.03.2026 | 35,7 | 35,7 | 35,700 | 35,700 | 35,700 | 35,700 | -0,81 % | 1 | 1 | 28 867,45 | 1 | 23 555 839,2 | 816 |
SILV-6.25 | 20.06.2025 | 32,86 | 32,94 | 32,980 | 33,150 | 32,600 | 32,880 | -0,3 % | 1 | 16 293 | 4 326 903 769,5 | 162 834 | 16 206 905 666,88 | 608 466 |
SILV-9.25 | 19.09.2025 | 33,53 | 33,64 | 33,720 | 33,840 | 33,300 | 33,590 | -0,42 % | 1 | 1 459 | 85 960 330,23 | 3 170 | 946 075 473,8 | 34 780 |
SMLT-6.25 | 20.06.2025 | 1191 | 1 189 | 1162,0 | 1220,0 | 1154,0 | 1187,0 | +2,15 % | 22 | 6 166 | 164 369 912 | 137 997 | 460 763 658 | 387 522 |
SMLT-9.25 | 19.09.2025 | 1256 | 1 251 | 1224,0 | 1282,0 | 1222,0 | 1251,0 | +2,29 % | 1 | 294 | 2 109 506 | 1 682 | 26 671 320 | 21 320 |
SNGP-6.25 | 20.06.2025 | 53728 | 53 596 | 53700 | 53937 | 53403 | 53584 | -0,22 % | 1 | 235 | 18 589 372 | 346 | 429 732 728 | 8 018 |
SNGP-9.25 | 19.09.2025 | 46470 | 46 404 | 46473 | 46600 | 46369 | 46410 | +0,02 % | 1 | 36 | 2 834 393 | 61 | 64 779 984 | 1 396 |
SNGR-6.25 | 20.06.2025 | 23518 | 23 491 | 23638 | 23772 | 23323 | 23517 | -0,64 % | 1 | 438 | 23 259 359 | 989 | 585 959 504 | 24 944 |
SNGR-9.25 | 19.09.2025 | 24024 | 24 034 | 24100 | 24244 | 23832 | 24089 | -0,47 % | 1 | 26 | 985 002 | 41 | 7 931 220 | 330 |
SOFL-6.25 | 20.06.2025 | 1082 | 1 080 | 1063,0 | 1097,0 | 1061,0 | 1079,0 | +1,7 % | 5 | 160 | 1 306 866 | 1 208 | 59 162 400 | 54 780 |
SOFL-9.25 | 19.09.2025 | 1137 | 1 141 | 1122,0 | 1142,0 | 1122,0 | 1141,0 | +1,69 % | 1 | 4 | 4 546 | 4 | 2 046 954 | 1 794 |
SOXQ-6.25 | 20.06.2025 | 34,8 | 35,42 | 34,430 | 36,000 | 33,940 | 35,380 | +3,54 % | 1 | 146 | 3 624 807,65 | 1 288 | 6 673 353 | 2 330 |
SOXQ-9.25 | 19.09.2025 | 36,61 | 36,6 | 36,230 | 37,090 | 36,230 | 36,330 | - | 1 | 72 | 553 575,32 | 187 | 834 581,82 | 282 |
SPBE-6.25 | 20.06.2025 | 2479 | 2 479 | 2446,0 | 2519,0 | 2446,0 | 2483,0 | +1,93 % | 8 | 1 335 | 26 452 974 | 10 671 | 199 544 626 | 80 494 |
SPBE-9.25 | 19.09.2025 | 2645 | 2 618 | 2587,0 | 2681,0 | 2586,0 | 2618,0 | +1,83 % | 1 | 15 | 95 234 | 36 | 15 069 208 | 5 756 |
SPYF-12.25 | 19.12.2025 | 579,88 | 584,24 | 577,01 | 586,19 | 570,56 | 582,50 | +0,94 % | 1 | 197 | 23 585 407,8 | 503 | 160 718 066,46 | 3 402 |
SPYF-6.25 | 20.06.2025 | 564,02 | 569,97 | 562,60 | 570,26 | 557,83 | 569,99 | +1,58 % | 1 | 16 288 | 3 836 318 057,95 | 84 116 | 19 565 514 273,48 | 424 522 |
SPYF-9.25 | 19.09.2025 | 574,45 | 579,09 | 571,31 | 579,35 | 567,58 | 579,35 | +1,53 % | 1 | 834 | 62 982 406,79 | 1 356 | 676 351 855,2 | 14 444 |
STOX-12.25 | 19.12.2025 | 5192,2 | 5 250 | 5311,8 | 5311,8 | 5037,1 | 5250,0 | +3,28 % | 1 | 8 | 43 056,54 | 9 | 2 912 084,7 | 602 |
STOX-6.25 | 20.06.2025 | 5367,7 | 5 395 | 5319,8 | 5399,3 | 5319,7 | 5395,0 | +1,49 % | 1 | 39 | 2 126 698,65 | 430 | 40 055 915,1 | 8 058 |
STOX-9.25 | 19.09.2025 | 5185 | 5 182 | 5200,0 | 5200,0 | 5181,7 | 5181,7 | - | 4 | 6 | 85 994,25 | 18 | 3 571 468,12 | 748 |
SUGAR-10.25 | 15.10.2025 | - | 51 320 | - | - | - | - | - | - | - | - | - | 51 320 | 10 |
SUGAR-5.25 | 15.05.2025 | 57263 | 56 770 | 56500 | 58000 | 56500 | 56770 | +0,04 % | 2 | 19 | 166 063 | 29 | 2 441 110 | 430 |
SUGAR-6.25 | 13.06.2025 | 60126 | 60 050 | 59050 | 61880 | 59000 | 60050 | +1,04 % | 1 | 14 | 84 176 | 14 | 684 570 | 114 |
SUGAR-7.25 | 15.07.2025 | - | 60 390 | - | - | - | - | - | - | - | - | - | 253 638 | 42 |
SUGAR-8.25 | 15.08.2025 | - | 59 800 | - | - | - | - | - | - | - | - | - | 35 880 | 6 |
SUGAR-9.25 | 15.09.2025 | 59639 | 58 900 | 59180 | 64850 | 57720 | 58270 | -4,93 % | 1 | 9 | 53 675 | 9 | 329 840 | 56 |
SUGR-10.25 | 01.10.2025 | - | 33,92 | - | - | - | - | - | - | - | - | - | 551 403,52 | 16 |
SUGR-7.25 | 01.07.2025 | 32,81 | 33,25 | 32,650 | 33,250 | 32,650 | 33,250 | +1,9 % | 1 | 6 | 466 648,8 | 14 | 13 580 364 | 402 |
SVCB-6.25 | 20.06.2025 | 1541 | 1 546 | 1522,0 | 1563,0 | 1515,0 | 1543,0 | +1,45 % | 3 | 290 | 10 433 185 | 6 770 | 177 749 804 | 114 974 |
SVCB-9.25 | 19.09.2025 | 1515 | 1 513 | 1507,0 | 1564,0 | 1503,0 | 1513,0 | +1,82 % | 53 | 108 | 7 716 547 | 5 094 | 17 045 458 | 11 266 |
Si-12.25 | 18.12.2025 | 92398 | 92 411 | 92164 | 93153 | 92164 | 92404 | +0,36 % | 1 | 723 | 189 398 664 | 2 050 | 6 114 466 226 | 66 166 |
Si-12.26 | 17.12.2026 | 111765 | 111 493 | 111765 | 111765 | 111765 | 111765 | +1,01 % | 3 | 1 | 335 295 | 3 | 46 381 088 | 416 |
Si-3.26 | 19.03.2026 | 96863 | 96 730 | 96697 | 97489 | 96408 | 96730 | +0,48 % | 1 | 30 | 3 390 199 | 35 | 255 367 200 | 2 640 |
Si-3.27 | 18.03.2027 | - | 113 011 | - | - | - | - | - | - | - | - | - | 7 684 748 | 68 |
Si-6.25 | 19.06.2025 | 84308 | 84 059 | 83800 | 84894 | 83683 | 84079 | +0,34 % | 1 | 121 103 | 37 011 902 376 | 439 008 | 697 646 493 674 | 8 299 486 |
Si-6.26 | 18.06.2026 | 101342 | 101 101 | 101422 | 101422 | 101101 | 101101 | +0,54 % | 1 | 3 | 405 366 | 4 | 46 910 864 | 464 |
Si-9.25 | 18.09.2025 | 88355 | 88 241 | 87808 | 88955 | 87808 | 88248 | +0,53 % | 1 | 6 459 | 1 092 577 610 | 12 365 | 129 856 338 010 | 1 471 610 |
Si-9.26 | 17.09.2026 | - | 105 307 | - | - | - | - | - | - | - | - | - | 48 441 220 | 460 |
T-6.25 | 20.06.2025 | 3117 | 3 105 | 3106,0 | 3140,0 | 3086,0 | 3091,0 | -0,23 % | 6 | 4 643 | 176 770 234 | 56 716 | 1 185 178 500 | 381 700 |
T-9.25 | 19.09.2025 | 3274 | 3 273 | 3276,0 | 3301,0 | 3250,0 | 3273,0 | +0,21 % | 1 | 574 | 8 680 528 | 2 651 | 106 948 548 | 32 676 |
TATN-6.25 | 20.06.2025 | 67162 | 67 168 | 67227 | 67461 | 66518 | 67217 | +0,29 % | 1 | 850 | 63 131 837 | 940 | 1 373 854 272 | 20 454 |
TATN-9.25 | 19.09.2025 | 70452 | 70 418 | 70273 | 70609 | 70273 | 70609 | +2,41 % | 1 | 3 | 211 357 | 3 | 184 635 996 | 2 622 |
TATP-6.25 | 20.06.2025 | 6316 | 6 306 | 6345,0 | 6355,0 | 6272,0 | 6306,0 | - | 3 | 80 | 2 368 394 | 375 | 36 032 484 | 5 714 |
TATP-9.25 | 19.09.2025 | 6552 | 6 551 | 6552,0 | 6552,0 | 6551,0 | 6551,0 | - | 1 | 2 | 13 103 | 2 | 641 998 | 98 |
TRNF-6.25 | 20.06.2025 | 1263 | 1 264 | 1262,0 | 1275,0 | 1254,0 | 1267,0 | +0,56 % | 10 | 865 | 16 582 380 | 13 129 | 283 960 128 | 224 652 |
TRNF-9.25 | 19.09.2025 | 1169 | 1 171 | 1172,0 | 1175,0 | 1160,0 | 1173,0 | - | 6 | 53 | 641 785 | 549 | 68 412 162 | 58 422 |
TRY-12.25 | 18.12.2025 | 2,31 | 2,32 | 2,2940 | 2,3200 | 2,2940 | 2,3200 | -0,94 % | 1 | 2 | 4 614 | 2 | 802 720 | 346 |
TRY-3.26 | 19.03.2026 | 2,28 | 2,289 | 2,2650 | 2,3090 | 2,1600 | 2,1800 | +0,46 % | 1 | 9 | 134 397 | 59 | 567 672 | 248 |
TRY-6.25 | 19.06.2025 | 2,35 | 2,346 | 2,3400 | 2,3540 | 2,3400 | 2,3460 | -0,42 % | 1 | 23 | 82 163 | 35 | 8 619 204 | 3 674 |
TRY-9.25 | 18.09.2025 | 2,33 | 2,351 | 2,3140 | 2,3570 | 2,3020 | 2,3570 | +0,34 % | 1 | 26 | 69 816 | 30 | 6 437 038 | 2 738 |
TTF-5.25 | 30.05.2025 | 35,16 | 35,635 | 35,245 | 35,595 | 34,340 | 35,545 | +1,14 % | 8 | 54 | 631 724,01 | 195 | 3 579 069,5 | 1 090 |
TTF-6.25 | 30.06.2025 | 35,5 | 35,64 | 35,500 | 35,500 | 35,500 | 35,500 | +3,57 % | 5 | 1 | 16 355,55 | 5 | 98 520,3 | 30 |
UCAD-6.25 | 19.06.2025 | 1,39 | 1,387 | 1,3854 | 1,3854 | 1,3854 | 1,3854 | - | 4 | 2 | 406 388,4 | 5 | 2 603 889,6 | 32 |
UCAD-9.25 | 18.09.2025 | - | 1,3873 | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.25 | 19.06.2025 | 0,82 | 0,8256 | 0,81780 | 0,82590 | 0,81780 | 0,82320 | +0,56 % | 1 | 12 | 1 612 619,96 | 20 | 254 905 360,48 | 3 152 |
UCHF-9.25 | 18.09.2025 | - | 0,8222 | - | - | - | - | - | - | - | - | - | 24 162 670 607,04 | 300 016 |
UCNY-12.25 | 18.12.2025 | - | 7,195 | - | - | - | - | - | - | - | - | - | 808 703,6 | 10 |
UCNY-3.26 | 19.03.2026 | - | 7,077 | - | - | - | - | - | - | - | - | - | 159 088,12 | 2 |
UCNY-6.25 | 19.06.2025 | 7,31 | 7,318 | 7,3050 | 7,3230 | 7,2940 | 7,3180 | +0,15 % | 7 | 5 346 | 1 797 538 894,56 | 21 878 | 26 618 999 564,64 | 323 624 |
UCNY-9.25 | 18.09.2025 | 7,36 | 7,373 | 7,3590 | 7,3730 | 7,3580 | 7,3730 | +0,31 % | 7 | 82 | 11 754 650,7 | 142 | 1 107 322 970,1 | 13 362 |
UJPY-6.25 | 19.06.2025 | 144,49 | 145,6 | 143,70 | 145,45 | 143,37 | 145,40 | +1,18 % | 2 | 34 | 7 271 561,12 | 89 | 219 659 054,64 | 2 668 |
UJPY-9.25 | 18.09.2025 | 143,9 | 144,32 | 144,00 | 144,00 | 143,79 | 143,79 | +0,41 % | 1 | 2 | 162 733,73 | 2 | 489 643,14 | 6 |
UKZT-6.25 | 19.06.2025 | - | 527,1 | - | - | - | - | - | - | - | - | - | 168 039,48 | 2 |
UKZT-9.25 | 18.09.2025 | - | 538,8 | - | - | - | - | - | - | - | - | - | - | - |
USDRUBF | 01.01.2100 | 82,49 | 80,86 | 81,950 | 83,070 | 81,950 | 82,290 | +0,49 % | 10 | 17 890 | 7 118 716 190 | 86 299 | 94 432 512 720 | 1 167 852 |
UTRY-6.25 | 19.06.2025 | - | 41,5 | - | - | - | - | - | - | - | - | - | 174 051 | 2 |
UTRY-9.25 | 18.09.2025 | - | 48,0077 | - | - | - | - | - | - | - | - | - | - | - |
VKCO-6.25 | 20.06.2025 | 2654 | 2 636 | 2657,0 | 2706,0 | 2620,0 | 2639,0 | +0,08 % | 1 | 2 365 | 47 623 104 | 17 945 | 305 254 072 | 115 802 |
VKCO-9.25 | 19.09.2025 | 2780 | 2 766 | 2786,0 | 2819,0 | 2754,0 | 2765,0 | -0,75 % | 1 | 56 | 303 041 | 109 | 38 768 256 | 14 016 |
VTBR-6.25 | 20.06.2025 | 10054 | 10 009 | 10055 | 10127 | 9981,0 | 10018 | -0,37 % | 1 | 7 319 | 436 958 341 | 43 461 | 3 301 048 272 | 329 808 |
VTBR-9.25 | 19.09.2025 | 8542 | 8 506 | 8568,0 | 8594,0 | 8488,0 | 8518,0 | -0,13 % | 1 | 345 | 9 327 841 | 1 092 | 402 452 884 | 47 314 |
WHEAT-1.26 | 30.01.2026 | 18045 | 18 090 | 18030 | 18060 | 18030 | 18060 | -4,7 % | 1 | 2 | 36 090 | 2 | 72 360 | 4 |
WHEAT-10.25 | 31.10.2025 | - | 17 990 | - | - | - | - | - | - | - | - | - | 1 511 160 | 84 |
WHEAT-11.25 | 28.11.2025 | - | 18 200 | - | - | - | - | - | - | - | - | - | 254 800 | 14 |
WHEAT-12.25 | 30.12.2025 | 18290 | 18 290 | 18290 | 18290 | 18290 | 18290 | +0,5 % | 1 | 1 | 18 290 | 1 | 18 619 220 | 1 018 |
WHEAT-2.26 | 27.02.2026 | - | 18 720 | - | - | - | - | - | - | - | - | - | 37 440 | 2 |
WHEAT-3.26 | 31.03.2026 | - | 18 750 | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-4.26 | 30.04.2026 | - | 19 430 | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-5.25 | 30.05.2025 | 17690 | 17 700 | 17740 | 17820 | 17630 | 17700 | -0,11 % | 1 | 19 | 601 450 | 34 | 38 019 600 | 2 148 |
WHEAT-6.25 | 30.06.2025 | 17630 | 17 630 | 17630 | 17630 | 17630 | 17630 | -0,84 % | 1 | 1 | 17 630 | 1 | 23 236 340 | 1 318 |
WHEAT-7.25 | 31.07.2025 | 17930 | 17 930 | 17930 | 17930 | 17930 | 17930 | - | 1 | 1 | 17 930 | 1 | 2 008 160 | 112 |
WHEAT-8.25 | 29.08.2025 | - | 17 740 | - | - | - | - | - | - | - | - | - | 1 383 720 | 78 |
WHEAT-9.25 | 30.09.2025 | - | 17 800 | - | - | - | - | - | - | - | - | - | 19 722 400 | 1 108 |
WUSH-6.25 | 20.06.2025 | 1751 | 1 753 | 1736,0 | 1777,0 | 1721,0 | 1757,0 | +1,97 % | 5 | 884 | 25 267 010 | 14 430 | 185 810 988 | 105 996 |
WUSH-9.25 | 19.09.2025 | 1866 | 1 859 | 1851,0 | 1881,0 | 1837,0 | 1852,0 | +0,98 % | 1 | 107 | 860 288 | 461 | 16 217 916 | 8 724 |
X5-6.25 | 20.06.2025 | 3308 | 3 308 | 3308,0 | 3331,0 | 3290,0 | 3314,0 | +0,73 % | 1 | 806 | 20 511 282 | 6 201 | 210 865 152 | 63 744 |
X5-9.25 | 19.09.2025 | 2832 | 2 834 | 2812,0 | 2885,0 | 2793,0 | 2834,0 | -0,56 % | 20 | 83 | 2 418 727 | 854 | 42 657 368 | 15 052 |
YDEX-6.25 | 20.06.2025 | 4126 | 4 123 | 4100,0 | 4161,0 | 4089,0 | 4126,0 | +0,63 % | 4 | 3 825 | 130 841 594 | 31 715 | 1 087 540 202 | 263 774 |
YDEX-9.25 | 19.09.2025 | 4276 | 4 275 | 4262,0 | 4308,0 | 4249,0 | 4284,0 | +0,99 % | 2 | 93 | 684 025 | 160 | 67 220 100 | 15 724 |
ZINC-6.25 | 17.06.2025 | 2596,5 | 2 597 | 2598,5 | 2604,0 | 2590,5 | 2590,5 | -0,6 % | 1 | 8 | 356 925,35 | 17 | 5 795 903,4 | 276 |
ZINC-9.25 | 16.09.2025 | 2637,8 | 2 597 | 2630,0 | 2645,5 | 2630,0 | 2645,5 | +0,32 % | 1 | 2 | 42 658,33 | 2 | 209 996,5 | 10 |
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.