Архив итогов торгов по рынку
<<Предыдущий день | ||||||||||
| ||||||||||
|
Значения коэффициентов корреляции, "бета", "дельта" и теоретические цены опционов
Код контракта | Дата исполнения | Средне- взвешенная цена за лот | Цена первой сделки | Макс. цена сделки | Мин. цена сделки | Цена последней сделки | Изменение | Объем последней сделки, контр. | Число сделок | Объем торгов | Объем открытых позиций | ||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
руб. | контр. | руб. | кол-во | ||||||||||
1MFR-1.26 | 30.01.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-10.25 | 31.10.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-11.25 | 28.11.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-12.25 | 30.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-2.26 | 27.02.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-3.26 | 31.03.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-4.26 | 30.04.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-5.26 | 29.05.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-6.26 | 30.06.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-7.25 | 31.07.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
1MFR-8.25 | 29.08.2025 | - | - | - | - | - | - | - | - | - | - | 259 268,08 | 4 |
1MFR-9.25 | 30.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AED-12.25 | 18.12.2025 | 24,7 | 24,697 | 24,697 | 24,697 | 24,697 | +0,62 % | 4 | 1 | 98 788 | 4 | 1 269 918 | 54 |
AED-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 242 410 | 10 |
AED-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
AED-9.25 | 18.09.2025 | 22,28 | 22,274 | 22,285 | 22,274 | 22,285 | +0,41 % | 1 | 2 | 44 559 | 2 | 4 681 740 | 210 |
AFKS-12.25 | 19.12.2025 | 16502 | 16501 | 16516 | 16500 | 16516 | -1,19 % | 1 | 7 | 198 023 | 12 | 1 354 312 | 82 |
AFKS-9.25 | 19.09.2025 | 16028 | 16109 | 16150 | 15920 | 16029 | +0,11 % | 1 | 621 | 27 296 049 | 1 703 | 183 952 820 | 11 510 |
AFLT-12.25 | 19.12.2025 | 6531 | 6621,0 | 6621,0 | 6501,0 | 6501,0 | -1,5 % | 1 | 30 | 385 330 | 59 | 2 230 182 | 342 |
AFLT-9.25 | 19.09.2025 | 6337 | 6393,0 | 6411,0 | 6292,0 | 6357,0 | -0,56 % | 1 | 2 124 | 65 402 527 | 10 320 | 243 759 906 | 38 454 |
ALIBABA-12.25 | 19.12.2025 | 118,49 | 121,31 | 121,31 | 117,78 | 118,20 | -1,26 % | 1 | 20 | 354 153,74 | 38 | 1 413 128,8 | 152 |
ALIBABA-9.25 | 19.09.2025 | 114,63 | 116,51 | 117,53 | 113,64 | 114,14 | -1,9 % | 100 | 345 | 40 574 215,67 | 4 500 | 327 135 160,6 | 36 436 |
ALRS-12.25 | 19.12.2025 | 5186 | 5180,0 | 5273,0 | 5142,0 | 5171,0 | +1 % | 1 | 143 | 1 825 395 | 352 | 4 972 800 | 960 |
ALRS-9.25 | 19.09.2025 | 4996 | 5006,0 | 5036,0 | 4960,0 | 4965,0 | -0,3 % | 4 | 1 422 | 30 712 137 | 6 147 | 539 301 500 | 108 250 |
ALUM-12.25 | 16.12.2025 | - | - | - | - | - | - | - | - | - | - | 206 152,1 | 10 |
ALUM-9.25 | 16.09.2025 | 2606,3 | 2606,0 | 2621,0 | 2597,0 | 2621,0 | +0,77 % | 1 | 9 | 266 491,54 | 13 | 9 565 457,44 | 464 |
AMD-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
AMD-9.25 | 18.09.2025 | 20,52 | 20,561 | 21,300 | 19,502 | 21,300 | - | 1 | 7 | 246 224 | 12 | 638 760 | 30 |
ASTR-12.25 | 19.12.2025 | 438 | 442,00 | 442,00 | 433,00 | 436,00 | -0,23 % | 1 | 13 | 11 394 | 26 | 627 840 | 1 440 |
ASTR-9.25 | 19.09.2025 | 415 | 415,00 | 421,00 | 409,00 | 413,00 | -0,24 % | 25 | 637 | 6 286 041 | 15 162 | 38 843 476 | 94 052 |
AUDU-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
AUDU-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 4 246 434,78 | 82 |
BAIDU-12.25 | 19.12.2025 | 91,4 | 91,400 | 91,400 | 91,400 | 91,400 | +0,11 % | 1 | 9 | 122 212,66 | 17 | 1 797 245 | 250 |
BAIDU-9.25 | 19.09.2025 | 88,52 | 89,000 | 89,200 | 87,490 | 88,490 | -0,33 % | 7 | 162 | 8 306 134,14 | 1 193 | 300 051 382,4 | 43 120 |
BANE-12.25 | 19.12.2025 | 1839 | 1832,0 | 1840,0 | 1832,0 | 1840,0 | -1,66 % | 20 | 5 | 55 176 | 30 | 559 360 | 304 |
BANE-9.25 | 19.09.2025 | 1803 | 1826,0 | 1826,0 | 1789,0 | 1792,0 | -1,43 % | 5 | 130 | 1 620 577 | 899 | 11 205 408 | 6 184 |
BELUGA-12.25 | 19.12.2025 | 463 | 462,00 | 463,00 | 462,00 | 463,00 | +0,22 % | 25 | 6 | 40 742 | 88 | 2 419 638 | 5 226 |
BELUGA-9.25 | 19.09.2025 | 448 | 452,00 | 454,00 | 444,00 | 446,00 | -0,89 % | 2 | 221 | 6 491 676 | 14 476 | 39 022 940 | 87 692 |
BR-1.26 | 05.01.2026 | 66,83 | 67,100 | 67,210 | 66,460 | 67,010 | +0,62 % | 1 | 18 | 946 215,47 | 18 | 27 617 970,2 | 524 |
BR-10.25 | 01.10.2025 | 66,01 | 66,240 | 66,610 | 65,600 | 66,210 | +0,35 % | 2 | 264 | 32 347 142,01 | 623 | 103 883 293,4 | 1 990 |
BR-11.25 | 03.11.2025 | 66,17 | 66,110 | 66,330 | 65,600 | 66,330 | +0,59 % | 1 | 50 | 4 944 552,19 | 95 | 54 362 390,4 | 1 042 |
BR-12.25 | 01.12.2025 | 66,03 | 66,050 | 66,500 | 65,530 | 66,490 | +0,64 % | 1 | 47 | 3 479 912,54 | 67 | 56 376 209,12 | 1 078 |
BR-2.26 | 02.02.2026 | 67,28 | 67,560 | 67,560 | 66,900 | 67,310 | -0,36 % | 1 | 12 | 635 044,53 | 12 | 18 847 355,56 | 356 |
BR-3.26 | 02.03.2026 | 67,64 | 67,590 | 68,080 | 67,340 | 68,080 | -0,02 % | 2 | 12 | 691 628,19 | 13 | 19 491 340,96 | 364 |
BR-4.26 | 01.04.2026 | 68,14 | 68,200 | 68,200 | 68,050 | 68,050 | -0,18 % | 1 | 6 | 321 584,75 | 6 | 20 232 090,9 | 378 |
BR-8.25 | 01.08.2025 | 67,53 | 67,200 | 68,010 | 67,050 | 67,870 | +1,07 % | 7 | 49 333 | 17 129 624 632,87 | 322 479 | 12 334 983 811,56 | 231 034 |
BR-9.25 | 01.09.2025 | 66,69 | 66,320 | 67,200 | 66,210 | 67,040 | +1,06 % | 3 | 4 787 | 581 021 441,02 | 11 077 | 1 357 796 722,12 | 25 754 |
BRM-10.25 | 01.10.2025 | 66,14 | 66,310 | 66,760 | 65,740 | 66,640 | +0,51 % | 1 | 37 | 858 316,24 | 165 | 5 723 718 | 1 092 |
BRM-11.25 | 03.11.2025 | - | - | - | - | - | - | - | - | - | - | 437 511,48 | 84 |
BRM-8.25 | 01.08.2025 | 67,47 | 67,200 | 68,020 | 66,450 | 68,020 | +1,33 % | 13 | 4 116 | 227 631 732,15 | 42 895 | 348 644 651,1 | 65 330 |
BRM-9.25 | 01.09.2025 | 66,51 | 66,470 | 67,190 | 65,950 | 67,030 | +1,12 % | 6 | 453 | 17 262 170,68 | 3 300 | 35 982 679,04 | 6 824 |
BSPB-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 860 472 | 222 |
BSPB-9.25 | 19.09.2025 | 3956 | 3970,0 | 3979,0 | 3915,0 | 3943,0 | -0,38 % | 10 | 176 | 5 554 721 | 1 404 | 63 202 776 | 16 152 |
BYN-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
BYN-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.25 | 19.12.2025 | 6967 | 6967,0 | 6967,0 | 6967,0 | 6967,0 | - | 1 | 1 | 6 967 | 1 | 84 228 | 12 |
CBOM-9.25 | 19.09.2025 | 6878 | 6876,0 | 6956,0 | 6811,0 | 6929,0 | +1,01 % | 1 | 172 | 5 103 678 | 742 | 126 565 114 | 18 266 |
CHMF-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 3 584 544 | 32 |
CHMF-9.25 | 19.09.2025 | 108997 | 109574 | 110150 | 107922 | 108741 | -0,55 % | 1 | 359 | 50 138 773 | 460 | 238 091 250 | 2 202 |
CNI-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
CNI-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 632 544 | 88 |
CNY-12.25 | 18.12.2025 | 11,82 | 11,810 | 11,836 | 11,787 | 11,821 | +0,14 % | 31 | 3 557 | 781 029 932 | 66 058 | 7 527 423 664 | 636 784 |
CNY-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 521 740 | 38 |
CNY-3.26 | 19.03.2026 | 12,24 | 12,287 | 12,345 | 12,227 | 12,230 | -0,44 % | 1 | 909 | 265 227 602 | 21 660 | 792 161 560 | 64 772 |
CNY-6.26 | 18.06.2026 | 12,75 | 12,782 | 12,787 | 12,718 | 12,720 | -0,55 % | 1 | 37 | 2 155 328 | 169 | 113 640 480 | 8 934 |
CNY-9.25 | 18.09.2025 | 11,38 | 11,385 | 11,397 | 11,355 | 11,392 | +0,08 % | 72 | 55 424 | 16 102 591 076 | 1 415 001 | 253 968 258 304 | 22 293 562 |
CNY-9.26 | 17.09.2026 | 13,22 | 13,227 | 13,230 | 13,203 | 13,203 | -0,36 % | 3 | 11 | 515 384 | 39 | 15 922 818 | 1 206 |
CNYRUBF | 01.01.2100 | 10,96 | 10,951 | 10,974 | 10,937 | 10,964 | +0,15 % | 2 | 16 914 | 5 024 260 232 | 458 448 | 143 320 957 824 | 13 081 504 |
COCOA-7.25 | 17.07.2025 | 729,1 | 727,60 | 738,00 | 719,50 | 724,00 | -0,5 % | 4 | 14 388 | 797 897 839 | 109 439 | 1 279 238 048 | 177 278 |
COCOA-9.25 | 16.09.2025 | 714,3 | 714,00 | 722,70 | 707,00 | 709,90 | -0,49 % | 1 | 3 099 | 114 858 645 | 16 079 | 402 666 550 | 56 914 |
COFFEE-11.25 | 19.11.2025 | 2,96 | 3,0320 | 3,0600 | 2,8990 | 2,9500 | -2,9 % | 8 | 477 | 5 747 739,83 | 2 465 | 8 738 212,14 | 3 766 |
COFFEE-8.25 | 21.08.2025 | 2,9 | 2,9630 | 3,0000 | 2,8310 | 2,8910 | -2,5 % | 9 | 2 247 | 47 649 852,78 | 20 906 | 89 180 238,18 | 39 138 |
COPPER-12.25 | 16.12.2025 | 10190 | 10127 | 10292 | 10069 | 10069 | -0,37 % | 1 | 25 | 320 577,92 | 40 | 1 837 363,44 | 232 |
COPPER-9.25 | 16.09.2025 | 10021 | 9953,0 | 10161 | 9936,0 | 10090 | +1,33 % | 4 | 156 | 4 863 232,59 | 617 | 67 247 233,02 | 8 514 |
DAX-12.25 | 19.12.2025 | 19488 | 19477 | 19499 | 19477 | 19499 | +0,64 % | 1 | 2 | 36 121,79 | 2 | 16 405 181,04 | 908 |
DAX-9.25 | 19.09.2025 | 19696 | 19685 | 19747 | 19585 | 19674 | +0,53 % | 4 | 71 | 7 319 827,56 | 401 | 278 750 231,76 | 15 288 |
DJ30-12.25 | 19.12.2025 | 445,5 | 446,00 | 446,00 | 444,90 | 444,90 | - | 1 | 2 | 70 072,84 | 2 | 559 890,56 | 16 |
DJ30-9.25 | 19.09.2025 | 449 | 449,30 | 450,50 | 447,20 | 447,60 | -0,22 % | 1 | 13 | 1 518 588,59 | 43 | 57 564 509,5 | 1 630 |
ECAD-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
ECAD-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
ED-12.25 | 18.12.2025 | 1,17 | 1,1672 | 1,1702 | 1,1650 | 1,1675 | -0,02 % | 1 | 208 | 27 359 133,19 | 298 | 184 638 620,1 | 2 010 |
ED-3.26 | 19.03.2026 | 1,17 | 1,1715 | 1,1715 | 1,1715 | 1,1715 | -0,22 % | 2 | 1 | 184 286,32 | 2 | 2 580 008,48 | 28 |
ED-9.25 | 18.09.2025 | 1,17 | 1,1701 | 1,1735 | 1,1679 | 1,1712 | +0,05 % | 1 | 9 778 | 6 787 999 440,02 | 73 767 | 87 911 102 442,12 | 953 908 |
EGBP-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
EGBP-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
EJPY-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
EJPY-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
EM-12.25 | 19.12.2025 | 51,27 | 49,660 | 51,600 | 49,560 | 51,600 | +3,51 % | 14 | 5 | 72 587,47 | 18 | 390 910 | 100 |
EM-9.25 | 19.09.2025 | 48,78 | 48,970 | 48,970 | 48,740 | 48,960 | +0,12 % | 14 | 9 | 3 952 217,49 | 1 030 | 11 260 031,6 | 2 924 |
EURRUBF | 01.01.2100 | 92,77 | 92,600 | 92,990 | 92,540 | 92,990 | +0,36 % | 1 | 2 471 | 933 823 610 | 10 066 | 7 767 510 800 | 83 810 |
Eu-12.25 | 18.12.2025 | 99432 | 99252 | 99630 | 98900 | 99630 | +0,32 % | 1 | 560 | 84 113 230 | 846 | 1 999 175 580 | 20 066 |
Eu-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
Eu-3.26 | 19.03.2026 | 103970 | 104230 | 104390 | 103280 | 103980 | -0,11 % | 1 | 41 | 5 718 331 | 55 | 29 983 680 | 288 |
Eu-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 6 817 856 | 64 |
Eu-9.25 | 18.09.2025 | 95628 | 95432 | 95887 | 94981 | 95860 | +0,44 % | 1 | 17 322 | 6 303 214 160 | 65 912 | 153 986 628 200 | 1 606 370 |
Eu-9.26 | 17.09.2026 | - | - | - | - | - | - | - | - | - | - | 1 100 730 | 10 |
FEES-12.25 | 19.12.2025 | 7084 | 7155,0 | 7155,0 | 7042,0 | 7042,0 | -2,78 % | 1 | 8 | 63 755 | 9 | 478 856 | 68 |
FEES-9.25 | 19.09.2025 | 6864 | 6983,0 | 6994,0 | 6798,0 | 6812,0 | -2,32 % | 1 | 492 | 12 883 885 | 1 877 | 63 445 532 | 9 322 |
FESH-12.25 | 19.12.2025 | 6445 | 6435,0 | 6479,0 | 6366,0 | 6366,0 | -1,61 % | 1 | 10 | 70 897 | 11 | 318 300 | 50 |
FESH-9.25 | 19.09.2025 | 6185 | 6272,0 | 6274,0 | 6147,0 | 6149,0 | -2,5 % | 6 | 235 | 5 232 223 | 846 | 47 333 488 | 7 694 |
FLOT-12.25 | 19.12.2025 | 8092 | 8092,0 | 8092,0 | 8092,0 | 8092,0 | -0,01 % | 1 | 1 | 8 092 | 1 | 1 256 424 | 156 |
FLOT-9.25 | 19.09.2025 | 7870 | 7948,0 | 7977,0 | 7829,0 | 7836,0 | -1,42 % | 21 | 223 | 5 713 437 | 726 | 95 796 036 | 12 222 |
FNI-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
FNI-9.25 | 18.09.2025 | 10401 | 11133 | 11133 | 10210 | 10210 | -1,34 % | 3 | 5 | 72 806 | 7 | 1 267 404 | 124 |
GAZPF | 01.01.2100 | 128,17 | 129,73 | 130,25 | 126,61 | 127,03 | -2,09 % | 10 | 2 678 | 397 203 911 | 30 990 | 3 139 006 464 | 247 712 |
GAZR-12.25 | 19.12.2025 | 14001 | 14167 | 14208 | 13817 | 13872 | -2,06 % | 1 | 829 | 20 245 140 | 1 446 | 163 112 832 | 11 772 |
GAZR-3.26 | 20.03.2026 | 14587 | 14514 | 14653 | 14428 | 14514 | -0,01 % | 1 | 132 | 2 494 364 | 171 | 21 712 944 | 1 496 |
GAZR-6.26 | 19.06.2026 | 15121 | 14806 | 15222 | 14806 | 15131 | +1,67 % | 1 | 191 | 4 732 753 | 313 | 43 893 582 | 2 914 |
GAZR-9.25 | 19.09.2025 | 13364 | 13545 | 13599 | 13182 | 13247 | -2,22 % | 10 | 32 836 | 2 561 995 239 | 191 710 | 17 203 190 460 | 1 300 710 |
GBPU-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 213 341,1 | 2 |
GBPU-9.25 | 18.09.2025 | 1,36 | 1,3616 | 1,3616 | 1,3527 | 1,3565 | -0,77 % | 3 | 4 | 1 604 053,98 | 15 | 345 262 269,4 | 3 236 |
GL-12.25 | 18.12.2025 | 9105,7 | 9102,2 | 9126,1 | 9061,2 | 9119,8 | +0,19 % | 3 | 614 | 13 667 527,8 | 1 501 | 256 292 846,8 | 28 114 |
GL-3.26 | 19.03.2026 | 9542,7 | 9510,0 | 9610,4 | 9500,0 | 9508,5 | -0,02 % | 1 | 5 | 47 713,5 | 5 | 19 710 107,2 | 2 072 |
GL-9.25 | 18.09.2025 | 8702,4 | 8695,8 | 8730,0 | 8649,0 | 8722,0 | +0,39 % | 72 | 8 297 | 731 640 944,7 | 84 073 | 6 274 667 840 | 719 572 |
GLDRUBF | 01.01.2100 | 8354,4 | 8349,0 | 8376,1 | 8318,0 | 8364,6 | +0,21 % | 2 | 12 340 | 1 420 254 208,3 | 170 001 | 13 213 448 160 | 1 580 556 |
GMKN-12.25 | 19.12.2025 | 1224 | 1216,0 | 1232,0 | 1204,0 | 1213,0 | -0,25 % | 1 | 1 783 | 8 833 850 | 7 217 | 34 405 532 | 28 364 |
GMKN-9.25 | 19.09.2025 | 1159 | 1161,0 | 1171,0 | 1143,0 | 1155,0 | -0,43 % | 100 | 10 576 | 358 496 108 | 309 388 | 1 193 749 138 | 1 029 982 |
GOLD-12.25 | 19.12.2025 | 3352,9 | 3357,8 | 3365,8 | 3343,4 | 3356,2 | -0,03 % | 1 | 613 | 212 570 245,61 | 806 | 1 739 142 534,96 | 6 588 |
GOLD-3.26 | 20.03.2026 | 3410,9 | 3416,8 | 3419,4 | 3402,5 | 3408,8 | -0,2 % | 1 | 49 | 14 487 248,86 | 54 | 231 115 785,12 | 862 |
GOLD-9.25 | 19.09.2025 | 3336,6 | 3337,0 | 3348,1 | 3323,4 | 3339,0 | +0,04 % | 10 | 36 147 | 26 455 958 786,42 | 100 810 | 111 868 948 400,4 | 426 040 |
HANG-12.25 | 19.12.2025 | 24919 | 24963 | 24981 | 24850 | 24913 | -0,38 % | 1 | 71 | 407 562,6 | 163 | 8 442 599,52 | 3 376 |
HANG-9.25 | 19.09.2025 | 24905 | 24952 | 24971 | 24805 | 24863 | -0,19 % | 1 | 303 | 8 742 368,39 | 3 497 | 331 400 659,5 | 132 786 |
HKD-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 2 088 960 | 192 |
HKD-3.26 | 19.03.2026 | 11,5 | 11,501 | 11,501 | 11,500 | 11,500 | - | 1 | 2 | 23 001 | 2 | 1 173 000 | 102 |
HKD-6.26 | 18.06.2026 | 12 | 12,001 | 12,001 | 12,000 | 12,000 | - | 1 | 2 | 36 002 | 3 | 144 000 | 12 |
HKD-9.25 | 18.09.2025 | 10,43 | 10,426 | 10,432 | 10,426 | 10,432 | - | 1 | 2 | 20 858 | 2 | 6 092 288 | 584 |
HOME-12.25 | 24.12.2025 | 31955 | 32100 | 32100 | 31850 | 32000 | -1,2 % | 1 | 4 | 127 820 | 4 | 515 040 | 16 |
HOME-3.26 | 18.03.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
HOME-9.25 | 24.09.2025 | 31600 | 31600 | 31600 | 31600 | 31600 | +0,19 % | 1 | 2 | 63 200 | 2 | 16 874 400 | 534 |
HYDR-12.25 | 19.12.2025 | 4983 | 5000,0 | 5000,0 | 4900,0 | 4950,0 | -1,79 % | 1 | 7 | 129 548 | 26 | 762 300 | 154 |
HYDR-9.25 | 19.09.2025 | 4815 | 4922,0 | 4929,0 | 4730,0 | 4758,0 | -3,49 % | 5 | 1 395 | 30 489 633 | 6 332 | 120 669 232 | 25 372 |
IBIT-9.25 | 19.09.2025 | 63,18 | 62,580 | 63,990 | 62,210 | 63,890 | +2,09 % | 23 | 5 356 | 544 831 610,45 | 109 639 | 3 226 083 997,84 | 641 078 |
IMOEXF | 01.01.2100 | 2832,4 | 2848,5 | 2862,5 | 2813,0 | 2818,5 | -1,02 % | 10 | 43 265 | 12 807 730 865 | 452 182 | 26 041 516 770 | 924 934 |
INDIA-12.25 | 19.12.2025 | 10,63 | 10,705 | 10,721 | 10,546 | 10,555 | -0,81 % | 1 | 24 | 35 950,02 | 43 | 1 053 160,08 | 1 266 |
INDIA-3.26 | 20.03.2026 | 10,86 | 10,879 | 11,064 | 10,676 | 10,676 | -1,99 % | 2 | 21 | 45 248,04 | 53 | 210 075 | 250 |
INDIA-9.25 | 19.09.2025 | 10,33 | 10,362 | 10,362 | 10,249 | 10,312 | -0,2 % | 46 | 69 | 1 658 118,77 | 2 040 | 5 696 744,96 | 7 024 |
INR-12.25 | 18.12.2025 | 1,01 | 1,0058 | 1,0058 | 1,0058 | 1,0058 | +0,58 % | 2 | 1 | 20 116 | 2 | 1 223 172 | 122 |
INR-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 168 512 | 16 |
INR-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
INR-9.25 | 18.09.2025 | 0,95 | 0,95170 | 0,95170 | 0,95170 | 0,95170 | +0,12 % | 2 | 1 | 19 034 | 2 | 2 150 842 | 226 |
IPO-12.25 | 18.12.2025 | 662 | 660,00 | 664,00 | 660,00 | 664,00 | - | 1 | 2 | 1 324 | 2 | 9 296 | 14 |
IPO-9.25 | 18.09.2025 | 639,7 | 642,00 | 643,00 | 635,50 | 635,50 | -1,09 % | 1 | 4 | 8 315,5 | 13 | 814 711 | 1 282 |
IRAO-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 973 588 | 28 |
IRAO-9.25 | 19.09.2025 | 33771 | 34019 | 34048 | 33586 | 33586 | -1,33 % | 1 | 269 | 17 493 435 | 518 | 157 249 652 | 4 682 |
ISKJ-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 154 192 | 184 |
ISKJ-9.25 | 19.09.2025 | 808 | 813,00 | 817,00 | 802,00 | 802,00 | -1,84 % | 1 | 13 | 11 317 | 14 | 1 257 536 | 1 568 |
KMAZ-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 335 340 | 324 |
KMAZ-9.25 | 19.09.2025 | 1010 | 1020,0 | 1020,0 | 1004,0 | 1004,0 | -1,47 % | 8 | 117 | 1 337 353 | 1 324 | 14 750 768 | 14 692 |
KZT-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 116 608 | 8 |
KZT-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 171 684 | 12 |
KZT-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
KZT-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 527 000 | 34 |
LEAS-12.25 | 19.12.2025 | 670 | 670,00 | 670,00 | 670,00 | 670,00 | - | 1 | 1 | 670 | 1 | 598 980 | 894 |
LEAS-9.25 | 19.09.2025 | 649 | 657,00 | 663,00 | 642,00 | 650,00 | -1,66 % | 2 | 213 | 5 219 842 | 8 042 | 34 021 000 | 52 340 |
LKOH-12.25 | 19.12.2025 | 65799 | 66609 | 66621 | 65000 | 65299 | -1,76 % | 1 | 29 | 1 973 978 | 30 | 19 387 284 | 298 |
LKOH-9.25 | 19.09.2025 | 65258 | 66115 | 66299 | 64440 | 64800 | -1,99 % | 3 | 6 124 | 814 290 935 | 12 478 | 1 841 508 984 | 28 428 |
MAGN-12.25 | 19.12.2025 | 36812 | 36858 | 37100 | 36250 | 37100 | - | 1 | 14 | 515 370 | 14 | 1 261 400 | 34 |
MAGN-9.25 | 19.09.2025 | 35029 | 35394 | 35503 | 34664 | 35183 | -1,04 % | 1 | 555 | 42 910 139 | 1 225 | 119 651 742 | 3 402 |
MGNT-12.25 | 19.12.2025 | 4024 | 4054,0 | 4063,0 | 3988,0 | 4003,0 | -1,28 % | 1 | 215 | 1 979 769 | 492 | 14 018 506 | 3 502 |
MGNT-9.25 | 19.09.2025 | 3851 | 3886,0 | 3904,0 | 3806,0 | 3811,0 | -1,98 % | 2 | 5 445 | 199 407 534 | 51 774 | 869 619 476 | 227 828 |
MIX-12.25 | 18.12.2025 | 296761 | 299900 | 300100 | 295000 | 295250 | -1,12 % | 1 | 292 | 100 340 700 | 338 | 538 989 550 | 1 826 |
MIX-3.26 | 19.03.2026 | 310267 | 311000 | 311000 | 309000 | 310300 | -0,74 % | 1 | 8 | 2 792 400 | 9 | 27 306 400 | 88 |
MIX-6.26 | 18.06.2026 | 317075 | 317050 | 317100 | 317050 | 317075 | - | 1 | 3 | 951 225 | 3 | 3 804 900 | 12 |
MIX-9.25 | 18.09.2025 | 287046 | 288825 | 290575 | 284900 | 285500 | -1,16 % | 1 | 56 135 | 36 381 452 575 | 126 744 | 92 668 809 200 | 324 698 |
MMI-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 12 914 | 2 |
MMI-9.25 | 18.09.2025 | 6274 | 6105,0 | 6382,0 | 6105,0 | 6382,0 | - | 1 | 4 | 37 645 | 6 | 646 476 | 102 |
MOEX-12.25 | 19.12.2025 | 19172 | 19485 | 19485 | 18905 | 19286 | -0,21 % | 1 | 60 | 3 144 143 | 164 | 5 245 520 | 272 |
MOEX-9.25 | 19.09.2025 | 18391 | 18567 | 18599 | 18246 | 18391 | -0,81 % | 1 | 2 975 | 167 307 904 | 9 098 | 1 268 008 212 | 68 906 |
MOEXCNY-12.25 | 18.12.2025 | 1165,2 | 1164,1 | 1166,6 | 1163,7 | 1163,7 | -1,02 % | 1 | 6 | 76 591,68 | 6 | 4 006 883,16 | 316 |
MOEXCNY-3.26 | 19.03.2026 | 1175,1 | 1177,4 | 1179,7 | 1170,5 | 1178,8 | - | 2 | 20 | 399 107 | 31 | 3 555 926,04 | 276 |
MOEXCNY-6.26 | 18.06.2026 | 1175,2 | 1177,5 | 1177,5 | 1172,8 | 1172,8 | - | 2 | 2 | 51 497,9 | 4 | 359 764,44 | 28 |
MOEXCNY-9.25 | 18.09.2025 | 1166,7 | 1172,5 | 1175,7 | 1157,1 | 1168,0 | -0,56 % | 1 | 92 | 3 144 272,63 | 246 | 32 872 663,08 | 2 586 |
MTLR-12.25 | 19.12.2025 | 9243 | 9248,0 | 9334,0 | 9116,0 | 9243,0 | +0,08 % | 1 | 82 | 1 136 910 | 123 | 3 796 992 | 412 |
MTLR-9.25 | 19.09.2025 | 9141 | 9241,0 | 9248,0 | 9019,0 | 9085,0 | -1,49 % | 7 | 2 089 | 67 649 495 | 7 401 | 264 373 560 | 29 084 |
MTSI-12.25 | 19.12.2025 | 21874 | 22124 | 22322 | 21495 | 22322 | -0,42 % | 1 | 37 | 1 312 462 | 60 | 2 530 230 | 114 |
MTSI-9.25 | 19.09.2025 | 21188 | 21435 | 21475 | 20923 | 21130 | -1,54 % | 1 | 3 292 | 333 824 097 | 15 795 | 1 711 146 118 | 80 978 |
MVID-9.25 | 19.09.2025 | 934 | 951,00 | 953,00 | 921,00 | 924,00 | -3,04 % | 1 | 114 | 2 095 005 | 2 244 | 16 338 168 | 17 682 |
MXI-12.25 | 18.12.2025 | 2968,94 | 2987,4 | 3005,7 | 2950,9 | 2957,1 | -1 % | 1 | 614 | 26 453 241,5 | 891 | 91 014 921 | 3 078 |
MXI-12.26 | 17.12.2026 | 3484,65 | 3484,7 | 3484,7 | 3484,7 | 3484,7 | -0,21 % | 1 | 1 | 34 846,5 | 1 | 7 247 240 | 208 |
MXI-12.27 | 16.12.2027 | 3837,85 | 3837,9 | 3837,9 | 3837,9 | 3837,9 | - | 1 | 1 | 38 378,5 | 1 | 5 216 892 | 136 |
MXI-3.26 | 19.03.2026 | 3104,11 | 3118,0 | 3137,4 | 3080,9 | 3083,8 | -1,34 % | 1 | 17 | 527 698,5 | 17 | 15 048 944 | 488 |
MXI-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | 4 568 000 | 128 |
MXI-6.26 | 18.06.2026 | 3220,78 | 3205,0 | 3263,5 | 3192,0 | 3263,5 | +0,67 % | 2 | 8 | 322 078 | 10 | 8 480 736 | 264 |
MXI-6.27 | 17.06.2027 | - | - | - | - | - | - | - | - | - | - | 4 855 224 | 132 |
MXI-9.25 | 18.09.2025 | 2870,55 | 2889,5 | 2908,3 | 2850,5 | 2855,8 | -1,18 % | 1 | 55 241 | 5 771 489 128 | 201 059 | 6 336 729 600 | 221 952 |
MXI-9.26 | 17.09.2026 | 3381,61 | 3403,5 | 3403,5 | 3368,1 | 3368,1 | -0,94 % | 1 | 9 | 304 345 | 9 | 14 146 020 | 420 |
NASD-12.25 | 19.12.2025 | 22533 | 22455 | 22635 | 22395 | 22620 | +0,8 % | 1 | 208 | 8 879 214,15 | 501 | 445 710 104,32 | 25 064 |
NASD-9.25 | 19.09.2025 | 22449 | 22378 | 22571 | 22326 | 22564 | +0,84 % | 28 | 7 113 | 1 275 698 302,22 | 72 250 | 16 166 602 793 | 911 570 |
NG-10.25 | 29.10.2025 | 3,88 | 3,8250 | 3,9730 | 3,8220 | 3,9400 | +3,25 % | 2 | 228 | 10 017 617,24 | 328 | 48 095 983,36 | 1 552 |
NG-7.25 | 29.07.2025 | 3,44 | 3,3860 | 3,5240 | 3,3770 | 3,4840 | +3,02 % | 10 | 192 392 | 46 133 102 375,56 | 1 703 544 | 20 471 736 779,82 | 748 134 |
NG-8.25 | 27.08.2025 | 3,48 | 3,4280 | 3,5570 | 3,4050 | 3,5110 | +2,69 % | 2 | 44 040 | 2 630 550 708,59 | 96 129 | 1 126 619 345,8 | 40 820 |
NG-9.25 | 26.09.2025 | 3,59 | 3,5470 | 3,6720 | 3,5160 | 3,6260 | +2,43 % | 1 | 1 856 | 147 556 627,37 | 5 222 | 237 228 860,92 | 8 318 |
NGM-10.25 | 29.10.2025 | 3,92 | 3,9010 | 4,0700 | 3,8120 | 3,9330 | +0,08 % | 3 | 194 | 643 158,83 | 2 084 | 1 938 227,76 | 6 258 |
NGM-7.25 | 29.07.2025 | 3,44 | 3,3840 | 3,5220 | 3,3740 | 3,4810 | +2,99 % | 10 | 23 637 | 297 242 989,46 | 1 098 330 | 252 999 787,28 | 925 688 |
NGM-8.25 | 27.08.2025 | 3,47 | 3,4280 | 3,5550 | 3,3690 | 3,5070 | +2,3 % | 10 | 1 698 | 14 012 508,95 | 51 295 | 25 154 906,6 | 91 174 |
NGM-9.25 | 26.09.2025 | 3,61 | 3,5950 | 3,6690 | 3,5250 | 3,6150 | +1,83 % | 20 | 586 | 1 654 106,86 | 5 825 | 12 910 247,54 | 45 358 |
NICKEL-12.25 | 16.12.2025 | - | - | - | - | - | - | - | - | - | - | 393 395,84 | 32 |
NICKEL-9.25 | 16.09.2025 | 15343 | 15290 | 15375 | 15290 | 15375 | +0,59 % | 1 | 47 | 1 074 051,87 | 89 | 63 585 256,9 | 5 258 |
NIKK-12.25 | 19.12.2025 | 40782 | 40507 | 40920 | 40507 | 40920 | +0,24 % | 2 | 2 | 6 700,95 | 3 | 2 492 203,28 | 1 112 |
NIKK-9.25 | 19.09.2025 | 41573 | 41540 | 41628 | 41354 | 41619 | +0,13 % | 996 | 43 | 6 093 054,52 | 2 676 | 19 663 225,78 | 8 626 |
NLMK-12.25 | 19.12.2025 | 12444 | 12509 | 12515 | 12425 | 12475 | +0,18 % | 1 | 13 | 174 212 | 14 | 4 806 932 | 388 |
NLMK-9.25 | 19.09.2025 | 11941 | 11972 | 12048 | 11802 | 11802 | -1,02 % | 2 | 1 864 | 96 827 363 | 8 109 | 673 520 710 | 56 890 |
NOTK-12.25 | 19.12.2025 | 119719 | 120796 | 120977 | 119189 | 119679 | -0,27 % | 1 | 18 | 2 274 653 | 19 | 19 973 184 | 168 |
NOTK-9.25 | 19.09.2025 | 115301 | 116334 | 116738 | 114036 | 114118 | -1,2 % | 1 | 807 | 147 815 430 | 1 282 | 847 727 072 | 7 408 |
OGI-12.25 | 18.12.2025 | 7859 | 8056,0 | 8130,0 | 7742,0 | 8130,0 | -0,66 % | 2 | 5 | 94 313 | 12 | 770 378 | 98 |
OGI-9.25 | 18.09.2025 | 7721 | 7804,0 | 7805,0 | 7682,0 | 7682,0 | -2,13 % | 7 | 10 | 138 974 | 18 | 1 249 992 | 162 |
ORANGE-11.25 | 03.11.2025 | 2,33 | 2,3500 | 2,3500 | 2,3070 | 2,3070 | -4,12 % | 1 | 4 | 73 242,61 | 4 | 508 073,44 | 28 |
ORANGE-9.25 | 02.09.2025 | 2,26 | 2,3330 | 2,3380 | 2,1910 | 2,2040 | -4,59 % | 1 | 144 | 5 998 279,84 | 338 | 19 484 922,16 | 1 124 |
PHOR-12.25 | 19.12.2025 | 6554 | 6581,0 | 6589,0 | 6511,0 | 6511,0 | -1,27 % | 1 | 21 | 163 858 | 25 | 1 536 596 | 236 |
PHOR-9.25 | 19.09.2025 | 6268 | 6324,0 | 6334,0 | 6212,0 | 6231,0 | -1,74 % | 1 | 813 | 35 699 747 | 5 696 | 128 503 840 | 20 620 |
PIKK-12.25 | 19.12.2025 | 6541 | 6587,0 | 6640,0 | 6480,0 | 6565,0 | -0,08 % | 1 | 181 | 2 930 679 | 448 | 13 143 130 | 2 002 |
PIKK-9.25 | 19.09.2025 | 6278 | 6283,0 | 6373,0 | 6207,0 | 6281,0 | -0,27 % | 2 | 3 962 | 165 862 129 | 26 418 | 328 498 344 | 52 292 |
PLD-12.25 | 19.12.2025 | 1188,44 | 1171,5 | 1211,4 | 1170,0 | 1211,2 | +3,56 % | 1 | 236 | 27 481 802,69 | 294 | 51 011 838,24 | 536 |
PLD-9.25 | 19.09.2025 | 1160,9 | 1138,0 | 1185,0 | 1135,3 | 1180,5 | +3,74 % | 1 | 10 567 | 2 450 114 020,97 | 26 833 | 7 334 268 009,6 | 79 072 |
PLT-12.25 | 19.12.2025 | 1395,9 | 1367,0 | 1422,3 | 1361,7 | 1422,0 | +4,78 % | 1 | 952 | 127 577 716,46 | 1 162 | 178 506 200,04 | 1 596 |
PLT-9.25 | 19.09.2025 | 1388,9 | 1346,7 | 1417,0 | 1346,7 | 1415,7 | +5,19 % | 1 | 20 975 | 5 429 498 334,4 | 49 700 | 7 275 913 195,32 | 65 324 |
PLZL-9.25 | 19.09.2025 | 192821 | 194450 | 195285 | 190255 | 192067 | -1,65 % | 1 | 354 | 85 419 778 | 443 | 270 430 336 | 1 408 |
POSI-12.25 | 19.12.2025 | 1432 | 1435,0 | 1458,0 | 1408,0 | 1434,0 | +0,14 % | 5 | 256 | 1 804 723 | 1 260 | 6 536 172 | 4 558 |
POSI-9.25 | 19.09.2025 | 1369 | 1363,0 | 1397,0 | 1346,0 | 1367,0 | +0,37 % | 66 | 4 218 | 100 320 597 | 73 291 | 173 960 352 | 127 164 |
R2000-12.25 | 19.12.2025 | 220,4 | 220,20 | 222,50 | 219,90 | 222,50 | - | 1 | 18 | 1 005 638,49 | 58 | 3 481 226 | 200 |
R2000-9.25 | 19.09.2025 | 223 | 220,70 | 223,50 | 220,70 | 223,20 | +1 % | 200 | 37 | 7 489 087,54 | 427 | 50 429 631 | 2 870 |
RASP-12.25 | 19.12.2025 | 2473 | 2476,0 | 2476,0 | 2470,0 | 2470,0 | -0,4 % | 1 | 4 | 9 892 | 4 | 44 460 | 18 |
RASP-9.25 | 19.09.2025 | 2425 | 2437,0 | 2441,0 | 2403,0 | 2408,0 | -0,99 % | 1 | 211 | 3 064 808 | 1 264 | 21 142 240 | 8 780 |
RGBI-12.25 | 01.12.2025 | 11993 | 11992 | 12028 | 11961 | 12014 | +0,22 % | 1 | 625 | 50 576 288 | 4 217 | 662 788 352 | 55 168 |
RGBI-9.25 | 01.09.2025 | 11719 | 11722 | 11757 | 11687 | 11736 | +0,13 % | 7 | 3 707 | 586 476 375 | 50 043 | 11 990 566 696 | 1 021 256 |
RNFT-12.25 | 19.12.2025 | 1354 | 1357,0 | 1357,0 | 1345,0 | 1353,0 | -0,73 % | 10 | 14 | 86 662 | 64 | 3 391 386 | 2 514 |
RNFT-9.25 | 19.09.2025 | 1286 | 1293,0 | 1299,0 | 1277,0 | 1285,0 | -0,54 % | 1 | 311 | 5 284 373 | 4 109 | 48 918 224 | 38 128 |
ROSN-12.25 | 19.12.2025 | 46373 | 47151 | 47151 | 45870 | 46430 | -1,64 % | 1 | 173 | 15 090 937 | 325 | 54 642 784 | 1 184 |
ROSN-3.26 | 20.03.2026 | 48723 | 48935 | 48935 | 48460 | 48460 | -2,2 % | 1 | 5 | 292 338 | 6 | 12 490 812 | 258 |
ROSN-6.26 | 19.06.2026 | 51085 | 51369 | 51369 | 50901 | 50901 | -2,8 % | 1 | 4 | 204 338 | 4 | 8 958 752 | 176 |
ROSN-9.25 | 19.09.2025 | 44175 | 44823 | 44986 | 43781 | 43920 | -2,02 % | 2 | 2 691 | 287 552 233 | 6 509 | 1 368 660 552 | 31 164 |
RTKM-12.25 | 19.12.2025 | 5984 | 6047,0 | 6047,0 | 5953,0 | 6001,0 | +0,03 % | 1 | 28 | 347 060 | 58 | 2 966 964 | 494 |
RTKM-9.25 | 19.09.2025 | 5810 | 5837,0 | 5858,0 | 5768,0 | 5819,0 | -0,07 % | 2 | 691 | 12 886 522 | 2 218 | 157 869 352 | 27 116 |
RTS-12.25 | 18.12.2025 | 109478 | 110950 | 111090 | 108600 | 108600 | -1,79 % | 1 | 265 | 50 299 767,92 | 292 | 180 944 725,08 | 1 058 |
RTS-12.26 | 17.12.2026 | - | - | - | - | - | - | - | - | - | - | 3 415 786 | 20 |
RTS-3.26 | 19.03.2026 | 110949 | 111600 | 111600 | 110190 | 110280 | -1,27 % | 1 | 17 | 2 965 900,77 | 17 | 54 472 487,64 | 314 |
RTS-3.27 | 18.03.2027 | - | - | - | - | - | - | - | - | - | - | 1 058 053,62 | 6 |
RTS-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 4 836 277,04 | 28 |
RTS-6.27 | 17.06.2027 | 107250 | 107300 | 107300 | 107200 | 107200 | - | 1 | 2 | 337 425,66 | 2 | 676 298,56 | 4 |
RTS-9.25 | 18.09.2025 | 110400 | 111340 | 112110 | 109430 | 109640 | -1,53 % | 1 | 36 934 | 11 911 689 367,8 | 68 589 | 9 698 727 950,78 | 56 254 |
RTS-9.26 | 17.09.2026 | 111200 | 111200 | 111200 | 111200 | 111200 | -0,62 % | 1 | 1 | 174 926,5 | 1 | 9 795 884 | 56 |
RTSM-12.25 | 18.12.2025 | 1095,3 | 1110,0 | 1110,0 | 1085,0 | 1086,0 | -2,07 % | 1 | 54 | 2 291 576,44 | 133 | 13 086 075,9 | 766 |
RTSM-3.26 | 19.03.2026 | 1105,7 | 1114,0 | 1119,0 | 1092,0 | 1101,0 | - | 5 | 7 | 295 691,83 | 17 | 2 216 910,08 | 128 |
RTSM-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | 385 530,42 | 22 |
RTSM-9.25 | 18.09.2025 | 1104,3 | 1114,0 | 1121,0 | 1094,5 | 1095,5 | -1,7 % | 1 | 5 012 | 360 185 909,38 | 20 734 | 484 628 956,98 | 28 122 |
RUAL-12.25 | 19.12.2025 | 3390 | 3374,0 | 3398,0 | 3360,0 | 3360,0 | -0,88 % | 5 | 41 | 501 787 | 148 | 4 159 680 | 1 238 |
RUAL-9.25 | 19.09.2025 | 3222 | 3231,0 | 3250,0 | 3195,0 | 3211,0 | -0,34 % | 3 | 1 102 | 25 287 044 | 7 848 | 151 934 900 | 47 450 |
RVI-7.25 | 17.07.2025 | 35,36 | 34,750 | 36,100 | 34,600 | 35,350 | +1,87 % | 1 | 55 | 767 702,49 | 138 | 2 421 094,92 | 436 |
RVI-8.25 | 21.08.2025 | 35,18 | 35,050 | 36,300 | 35,000 | 36,300 | +3,12 % | 1 | 6 | 55 340,99 | 10 | 714 539,7 | 126 |
SBERF | 01.01.2100 | 319,13 | 319,69 | 320,35 | 318,02 | 318,61 | -0,25 % | 9 | 2 404 | 350 662 499 | 10 988 | 2 660 509 788 | 83 522 |
SBPR-12.25 | 19.12.2025 | 31065 | 31138 | 31250 | 30968 | 31250 | +0,1 % | 1 | 34 | 1 646 446 | 53 | 7 539 752 | 242 |
SBPR-9.25 | 19.09.2025 | 29705 | 29770 | 29847 | 29575 | 29657 | -0,41 % | 1 | 1 350 | 108 899 344 | 3 666 | 654 961 400 | 22 060 |
SBRF-12.25 | 19.12.2025 | 31379 | 31480 | 31480 | 31293 | 31385 | -0,14 % | 1 | 405 | 18 043 047 | 575 | 54 341 500 | 1 732 |
SBRF-9.25 | 19.09.2025 | 30043 | 30103 | 30171 | 29894 | 30028 | -0,25 % | 1 | 28 385 | 3 035 830 752 | 101 049 | 13 133 689 692 | 437 396 |
SFIN-12.25 | 19.12.2025 | 1328,6 | 1328,6 | 1328,6 | 1328,6 | 1328,6 | -0,9 % | 2 | 4 | 9 325,6 | 7 | 82 373,2 | 62 |
SFIN-9.25 | 19.09.2025 | 1306 | 1314,0 | 1322,2 | 1296,0 | 1303,0 | -0,72 % | 2 | 525 | 3 715 663 | 2 845 | 38 311 294,4 | 29 434 |
SGZH-12.25 | 19.12.2025 | 1570 | 1588,0 | 1588,0 | 1561,0 | 1570,0 | -1,57 % | 5 | 44 | 248 043 | 158 | 6 458 980 | 4 114 |
SGZH-9.25 | 19.09.2025 | 1532 | 1543,0 | 1545,0 | 1521,0 | 1533,0 | -0,65 % | 25 | 309 | 5 663 928 | 3 698 | 134 141 920 | 87 560 |
SIBN-12.25 | 19.12.2025 | 5449 | 5514,0 | 5514,0 | 5416,0 | 5466,0 | -0,87 % | 1 | 36 | 359 648 | 66 | 1 574 208 | 288 |
SIBN-9.25 | 19.09.2025 | 5354 | 5384,0 | 5392,0 | 5318,0 | 5324,0 | -1,21 % | 1 | 135 | 2 660 985 | 497 | 109 439 400 | 20 552 |
SILV-12.25 | 19.12.2025 | 37,61 | 37,670 | 37,910 | 37,320 | 37,850 | +0,64 % | 1 | 455 | 20 678 868,11 | 699 | 208 141 862,04 | 6 986 |
SILV-3.26 | 20.03.2026 | 38,78 | 38,520 | 38,880 | 38,400 | 38,810 | +0,6 % | 2 | 13 | 671 036,62 | 22 | 41 087 484,52 | 1 346 |
SILV-6.26 | 19.06.2026 | 39,55 | 39,550 | 39,550 | 39,550 | 39,550 | -0,73 % | 1 | 2 | 62 215,32 | 2 | 6 345 962,64 | 204 |
SILV-9.25 | 19.09.2025 | 36,92 | 36,910 | 37,170 | 36,560 | 37,160 | +0,7 % | 1 | 15 967 | 4 215 354 172,77 | 145 148 | 18 295 259 795,12 | 626 122 |
SMLT-12.25 | 19.12.2025 | 1356 | 1358,0 | 1379,0 | 1338,0 | 1355,0 | -0,59 % | 6 | 195 | 1 492 723 | 1 101 | 12 525 620 | 9 244 |
SMLT-9.25 | 19.09.2025 | 1289 | 1297,0 | 1309,0 | 1269,0 | 1287,0 | -1 % | 138 | 3 705 | 138 351 210 | 107 331 | 434 675 716 | 338 006 |
SNGP-12.25 | 19.12.2025 | 50384 | 50054 | 51000 | 50054 | 51000 | +0,46 % | 1 | 4 | 201 534 | 4 | 1 932 832 | 38 |
SNGP-9.25 | 19.09.2025 | 48727 | 48872 | 49314 | 48135 | 49050 | +0,6 % | 5 | 711 | 61 103 647 | 1 254 | 794 138 400 | 16 260 |
SNGR-12.25 | 19.12.2025 | 23608 | 23608 | 23608 | 23608 | 23608 | -0,14 % | 1 | 3 | 70 707 | 3 | 1 133 184 | 48 |
SNGR-9.25 | 19.09.2025 | 22710 | 22900 | 22952 | 22557 | 22671 | -0,74 % | 1 | 908 | 91 544 236 | 4 031 | 564 380 750 | 24 890 |
SOFL-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 211 090 | 190 |
SOFL-9.25 | 19.09.2025 | 1064 | 1065,0 | 1071,0 | 1058,0 | 1061,0 | -0,38 % | 5 | 58 | 1 276 277 | 1 199 | 35 462 864 | 33 424 |
SOXQ-12.25 | 19.12.2025 | 45,14 | 45,140 | 45,140 | 45,140 | 45,140 | - | 1 | 3 | 10 651,32 | 3 | 71 008,8 | 20 |
SOXQ-9.25 | 19.09.2025 | 44,49 | 44,100 | 44,950 | 43,680 | 44,950 | +3,07 % | 7 | 39 | 1 567 658,94 | 448 | 7 716 558,14 | 2 186 |
SPBE-12.25 | 19.12.2025 | 2364 | 2365,0 | 2365,0 | 2357,0 | 2357,0 | -0,55 % | 1 | 2 | 18 912 | 8 | 235 700 | 100 |
SPBE-9.25 | 19.09.2025 | 2258 | 2283,0 | 2299,0 | 2235,0 | 2253,0 | -1,83 % | 7 | 821 | 14 407 893 | 6 381 | 94 570 076 | 42 106 |
SPYF-12.25 | 19.12.2025 | 624,73 | 622,61 | 626,09 | 622,61 | 625,40 | +0,46 % | 1 | 298 | 22 160 715,8 | 451 | 594 424 044 | 12 084 |
SPYF-9.25 | 19.09.2025 | 619,45 | 617,69 | 621,08 | 617,36 | 620,08 | +0,49 % | 1 | 6 996 | 1 199 203 968,02 | 24 613 | 17 687 081 533,9 | 362 422 |
STOX-12.25 | 19.12.2025 | 5421,9 | 5422,8 | 5422,8 | 5420,0 | 5420,0 | +0,22 % | 2 | 3 | 30 149,92 | 6 | 3 898 049,76 | 776 |
STOX-9.25 | 19.09.2025 | 5496,8 | 5496,8 | 5496,8 | 5496,8 | 5496,8 | +0,62 % | 248 | 1 | 1 263 418,64 | 248 | 13 938 360,48 | 2 736 |
SUGAR-10.25 | 15.10.2025 | 58720 | 58720 | 58720 | 58720 | 58720 | +0,07 % | 1 | 1 | 5 872 | 1 | 1 333 310 | 230 |
SUGAR-7.25 | 15.07.2025 | 54242 | 54470 | 54740 | 53470 | 53510 | -0,91 % | 1 | 35 | 282 060 | 52 | 4 141 674 | 774 |
SUGAR-8.25 | 15.08.2025 | 53780 | 53800 | 53970 | 53120 | 53120 | -0,8 % | 1 | 6 | 53 780 | 10 | 553 800 | 104 |
SUGAR-9.25 | 15.09.2025 | 53150 | 53150 | 53150 | 53150 | 53150 | +0,28 % | 1 | 1 | 5 315 | 1 | 2 381 120 | 448 |
SUGR-10.25 | 01.10.2025 | 29,04 | 29,010 | 29,490 | 28,820 | 28,820 | -0,72 % | 2 | 37 | 1 504 777,28 | 51 | 11 946 696,96 | 408 |
SUGR-3.26 | 02.03.2026 | 30,56 | 30,300 | 31,060 | 30,220 | 30,940 | +0,78 % | 1 | 5 | 155 244,8 | 5 | 4 212 295,36 | 134 |
SVCB-12.25 | 19.12.2025 | - | - | - | - | - | - | - | - | - | - | 622 804 | 364 |
SVCB-9.25 | 19.09.2025 | 1686 | 1708,0 | 1710,0 | 1663,0 | 1671,0 | -1,71 % | 45 | 789 | 32 041 350 | 19 007 | 225 190 350 | 134 442 |
Si-12.25 | 18.12.2025 | 85279 | 84967 | 85418 | 84899 | 85398 | +0,52 % | 1 | 6 388 | 1 690 539 726 | 19 822 | 38 238 768 634 | 447 766 |
Si-12.26 | 17.12.2026 | 101039 | 100902 | 101313 | 100902 | 101313 | -0,37 % | 1 | 3 | 303 117 | 3 | 80 239 896 | 792 |
Si-3.26 | 19.03.2026 | 88584 | 88482 | 88780 | 88482 | 88659 | +0,18 % | 1 | 323 | 48 278 428 | 545 | 789 951 690 | 8 910 |
Si-3.27 | 18.03.2027 | 104097 | 105535 | 105550 | 103251 | 104969 | +0,86 % | 1 | 10 | 1 040 965 | 10 | 13 436 032 | 128 |
Si-6.26 | 18.06.2026 | 92817 | 92703 | 92908 | 92605 | 92605 | -0,4 % | 1 | 7 | 742 539 | 8 | 83 159 290 | 898 |
Si-6.27 | 17.06.2027 | 107859 | 107859 | 107859 | 107859 | 107859 | +0,3 % | 1 | 1 | 107 859 | 1 | 5 177 232 | 48 |
Si-9.25 | 18.09.2025 | 81838 | 81610 | 81999 | 81509 | 81950 | +0,39 % | 4 | 75 098 | 29 820 008 969 | 364 378 | 758 867 489 600 | 9 260 128 |
Si-9.26 | 17.09.2026 | 97072 | 97177 | 97177 | 96999 | 97162 | +0,23 % | 1 | 46 | 4 465 309 | 46 | 116 983 048 | 1 204 |
T-12.25 | 19.12.2025 | 3530 | 3557,0 | 3557,0 | 3517,0 | 3517,0 | -1,1 % | 2 | 94 | 988 298 | 280 | 6 230 400 | 1 770 |
T-9.25 | 19.09.2025 | 3387 | 3405,0 | 3417,0 | 3364,0 | 3366,0 | -1 % | 5 | 5 850 | 208 765 440 | 61 641 | 787 702 916 | 233 948 |
TATN-12.25 | 19.12.2025 | 68902 | 69100 | 69100 | 68352 | 68659 | -0,64 % | 1 | 4 | 413 411 | 6 | 6 150 600 | 90 |
TATN-9.25 | 19.09.2025 | 67648 | 68109 | 68566 | 66934 | 66998 | -1,67 % | 1 | 718 | 65 956 753 | 975 | 548 385 486 | 8 174 |
TATP-12.25 | 19.12.2025 | 6486 | 6471,0 | 6551,0 | 6441,0 | 6441,0 | -1,81 % | 1 | 6 | 45 399 | 7 | 760 038 | 118 |
TATP-9.25 | 19.09.2025 | 6462 | 6483,0 | 6498,0 | 6407,0 | 6423,0 | -0,6 % | 1 | 51 | 736 707 | 114 | 10 964 520 | 1 710 |
TRNF-12.25 | 19.12.2025 | 1322 | 1327,0 | 1334,0 | 1313,0 | 1332,0 | +0,38 % | 1 | 30 | 370 260 | 280 | 3 124 872 | 2 346 |
TRNF-9.25 | 19.09.2025 | 1281 | 1280,0 | 1294,0 | 1268,0 | 1282,0 | +0,24 % | 100 | 1 616 | 50 089 538 | 39 078 | 566 745 144 | 442 424 |
TRY-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 2 309 568 | 1 046 |
TRY-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 369 600 | 168 |
TRY-6.26 | 18.06.2026 | 2,23 | 2,2200 | 2,2600 | 2,2100 | 2,2600 | - | 1 | 3 | 8 910 | 4 | 709 640 | 314 |
TRY-9.25 | 18.09.2025 | 2,15 | 2,1270 | 2,1660 | 2,1270 | 2,1660 | -0,14 % | 1 | 2 | 4 293 | 2 | 9 214 164 | 4 254 |
TTF-7.25 | 31.07.2025 | 34,1 | 33,700 | 34,800 | 33,400 | 33,565 | -1,13 % | 129 | 216 | 3 896 847,58 | 1 233 | 25 408 524,32 | 8 168 |
TTF-8.25 | 29.08.2025 | 34,35 | 34,925 | 35,760 | 34,080 | 34,080 | -1,98 % | 1 | 57 | 986 772,23 | 310 | 2 014 217,04 | 638 |
UCAD-12.25 | 18.12.2025 | 1,38 | 1,3765 | 1,3765 | 1,3765 | 1,3765 | - | 1 | 1 | 79 357,29 | 1 | 158 714,58 | 2 |
UCAD-9.25 | 18.09.2025 | 1,36 | 1,3611 | 1,3611 | 1,3611 | 1,3611 | +0,33 % | 1 | 1 | 78 469,46 | 1 | 2 662 865,04 | 34 |
UCHF-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 156 692,58 | 2 |
UCHF-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 157 168,98 | 2 |
UCHF-9.25 | 18.09.2025 | 0,79 | 0,79410 | 0,79410 | 0,79190 | 0,79270 | +0,24 % | 1 | 11 | 10 382 571,44 | 132 | 81 370 557 127,12 | 1 034 408 |
UCNY-12.25 | 18.12.2025 | 7,21 | 7,2080 | 7,2220 | 7,2050 | 7,2210 | +0,43 % | 2 | 42 | 6 162 820,74 | 78 | 92 084 493,96 | 1 164 |
UCNY-3.26 | 19.03.2026 | - | - | - | - | - | - | - | - | - | - | 153 926,18 | 2 |
UCNY-6.26 | 18.06.2026 | - | - | - | - | - | - | - | - | - | - | - | - |
UCNY-9.25 | 18.09.2025 | 7,19 | 7,1770 | 7,1940 | 7,1730 | 7,1900 | +0,2 % | 16 | 3 516 | 1 741 482 900,21 | 22 116 | 4 561 772 253,12 | 57 912 |
UJPY-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | 314 594,2 | 4 |
UJPY-9.25 | 18.09.2025 | 143,99 | 143,85 | 144,23 | 143,54 | 143,97 | +0,12 % | 35 | 17 | 17 508 616,19 | 222 | 306 279 383,96 | 3 884 |
UKZT-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UKZT-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | 161 747,76 | 2 |
USDRUBF | 01.01.2100 | 78,8 | 78,610 | 78,940 | 78,600 | 78,890 | +0,37 % | 8 | 9 948 | 6 052 564 430 | 76 813 | 93 999 334 000 | 1 195 160 |
UTRY-12.25 | 18.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
UTRY-9.25 | 18.09.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.25 | 19.12.2025 | 3051 | 3066,0 | 3097,0 | 3032,0 | 3063,0 | -0,03 % | 5 | 81 | 1 327 068 | 435 | 21 421 752 | 6 996 |
VKCO-9.25 | 19.09.2025 | 2958 | 2954,0 | 3003,0 | 2909,0 | 2958,0 | -0,07 % | 6 | 3 301 | 139 429 924 | 47 139 | 357 995 586 | 120 822 |
VTBR-12.25 | 19.12.2025 | 8779 | 8969,0 | 9042,0 | 8670,0 | 8743,0 | -2,46 % | 3 | 658 | 22 299 147 | 2 539 | 39 826 836 | 4 548 |
VTBR-9.25 | 19.09.2025 | 8396 | 8590,0 | 8663,0 | 8236,0 | 8350,0 | -2,69 % | 1 | 40 478 | 2 594 215 433 | 308 996 | 6 686 783 808 | 799 472 |
WHEAT-1.26 | 30.01.2026 | - | - | - | - | - | - | - | - | - | - | 300 960 | 18 |
WHEAT-10.25 | 31.10.2025 | 16897 | 16500 | 17070 | 16500 | 17070 | +3,27 % | 1 | 12 | 321 040 | 19 | 3 171 300 | 186 |
WHEAT-11.25 | 28.11.2025 | 16880 | 16880 | 16880 | 16880 | 16880 | - | 1 | 1 | 16 880 | 1 | 844 000 | 50 |
WHEAT-12.25 | 30.12.2025 | 17071 | 16940 | 17310 | 16880 | 17100 | +0,88 % | 1 | 26 | 1 280 330 | 75 | 39 808 800 | 2 328 |
WHEAT-2.26 | 27.02.2026 | - | - | - | - | - | - | - | - | - | - | 440 960 | 26 |
WHEAT-3.26 | 31.03.2026 | 17053 | 17060 | 17060 | 17050 | 17050 | - | 4 | 3 | 102 320 | 6 | 2 932 600 | 172 |
WHEAT-4.26 | 30.04.2026 | - | - | - | - | - | - | - | - | - | - | 33 840 | 2 |
WHEAT-7.25 | 31.07.2025 | 15917 | 15930 | 16030 | 15860 | 15990 | +0,5 % | 1 | 35 | 1 384 760 | 87 | 21 522 540 | 1 346 |
WHEAT-8.25 | 29.08.2025 | 16181 | 16100 | 16310 | 16100 | 16280 | +0,68 % | 1 | 7 | 113 270 | 7 | 9 995 920 | 614 |
WHEAT-9.25 | 30.09.2025 | 16654 | 16550 | 16870 | 16500 | 16500 | -0,3 % | 1 | 23 | 599 550 | 36 | 45 204 380 | 2 738 |
WUSH-12.25 | 19.12.2025 | 1775 | 1779,0 | 1779,0 | 1765,0 | 1765,0 | -1,12 % | 4 | 24 | 133 126 | 75 | 2 240 280 | 1 270 |
WUSH-9.25 | 19.09.2025 | 1694 | 1702,0 | 1711,0 | 1674,0 | 1684,0 | -1 % | 7 | 1 002 | 14 343 431 | 8 466 | 150 692 640 | 89 698 |
X5-12.25 | 19.12.2025 | 3138 | 3111,0 | 3184,0 | 3064,0 | 3154,0 | +0,77 % | 1 | 22 | 363 981 | 116 | 1 213 680 | 390 |
X5-9.25 | 19.09.2025 | 2991 | 3036,0 | 3042,0 | 2948,0 | 2990,0 | -1,48 % | 19 | 1 327 | 40 710 437 | 13 610 | 237 645 320 | 79 720 |
YDEX-12.25 | 19.12.2025 | 4477 | 4500,0 | 4541,0 | 4436,0 | 4436,0 | -1,47 % | 1 | 116 | 2 574 544 | 575 | 19 500 156 | 4 386 |
YDEX-9.25 | 19.09.2025 | 4321 | 4373,0 | 4379,0 | 4275,0 | 4282,0 | -2,08 % | 1 | 9 468 | 347 116 051 | 80 339 | 937 397 040 | 219 018 |
ZINC-12.25 | 16.12.2025 | - | - | - | - | - | - | - | - | - | - | - | - |
ZINC-9.25 | 16.09.2025 | 2712,8 | 2706,0 | 2719,5 | 2706,0 | 2719,5 | -0,62 % | 1 | 2 | 42 673,73 | 2 | 1 643 868,6 | 76 |
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.