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 | - | 81,68 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-11.25 | 28.11.2025 | - | 82,58 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-12.25 | 30.12.2025 | - | 82,76 | - | - | - | - | - | - | - | - | - | - | - |
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-5.26 | 29.05.2026 | - | 86,08 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-6.25 | 30.06.2025 | - | 79,88 | - | - | - | - | - | - | - | - | - | 407 059,68 | 6 |
1MFR-7.25 | 31.07.2025 | - | 80,28 | - | - | - | - | - | - | - | - | - | - | - |
1MFR-8.25 | 29.08.2025 | - | 81,08 | - | - | - | - | - | - | - | - | - | 515 358,08 | 8 |
1MFR-9.25 | 30.09.2025 | - | 82,19 | - | - | - | - | - | - | - | - | - | - | - |
AED-12.25 | 18.12.2025 | - | 24,752 | - | - | - | - | - | - | - | - | - | 594 048 | 24 |
AED-3.26 | 19.03.2026 | - | 26,665 | - | - | - | - | - | - | - | - | - | 266 650 | 10 |
AED-6.25 | 19.06.2025 | - | 21,455 | - | - | - | - | - | - | - | - | - | 7 423 430 | 346 |
AED-6.26 | 18.06.2026 | - | 28,669 | - | - | - | - | - | - | - | - | - | - | - |
AED-9.25 | 18.09.2025 | - | 22,439 | - | - | - | - | - | - | - | - | - | 2 961 948 | 132 |
AFKS-12.25 | 19.12.2025 | 16399 | 16 399 | 16399 | 16400 | 16399 | 16399 | +6,83 % | 1 | 4 | 98 395 | 6 | 360 778 | 22 |
AFKS-6.25 | 20.06.2025 | 15301 | 15 238 | 15521 | 15539 | 15192 | 15237 | -1,86 % | 4 | 583 | 23 165 665 | 1 514 | 256 638 396 | 16 842 |
AFKS-9.25 | 19.09.2025 | 16013 | 15 953 | 16187 | 16221 | 15923 | 15953 | -1,76 % | 1 | 119 | 4 915 882 | 307 | 49 613 830 | 3 110 |
AFLT-12.25 | 19.12.2025 | - | 6 752 | - | - | - | - | - | - | - | - | - | 283 584 | 42 |
AFLT-6.25 | 20.06.2025 | 6587 | 6 525 | 6644,0 | 6644,0 | 6508,0 | 6508,0 | -1,84 % | 2 | 965 | 31 919 062 | 4 846 | 239 350 050 | 36 682 |
AFLT-9.25 | 19.09.2025 | 6501 | 6 424 | 6552,0 | 6569,0 | 6420,0 | 6455,0 | -1,78 % | 2 | 250 | 12 091 825 | 1 860 | 74 068 720 | 11 530 |
ALIBABA-12.25 | 19.12.2025 | - | 125 | - | - | - | - | - | - | - | - | - | - | - |
ALIBABA-6.25 | 20.06.2025 | 113,85 | 114,16 | 120,08 | 120,08 | 112,50 | 115,03 | -4,17 % | 7 | 864 | 172 804 809,51 | 19 213 | 362 635 147,84 | 40 208 |
ALIBABA-9.25 | 19.09.2025 | 117,85 | 118,54 | 123,45 | 123,45 | 116,39 | 118,54 | -4,4 % | 1 | 198 | 5 158 070,75 | 554 | 18 936 070,44 | 2 022 |
ALRS-12.25 | 19.12.2025 | - | 4 996 | - | - | - | - | - | - | - | - | - | 119 904 | 24 |
ALRS-6.25 | 20.06.2025 | 4564 | 4 558 | 4630,0 | 4662,0 | 4524,0 | 4549,0 | -1,71 % | 4 | 10 837 | 98 818 610 | 21 650 | 597 763 468 | 131 146 |
ALRS-9.25 | 19.09.2025 | 4809 | 4 802 | 4852,0 | 4889,0 | 4762,0 | 4802,0 | -1,46 % | 1 | 5 629 | 43 158 692 | 8 975 | 320 130 132 | 66 666 |
ALUM-12.25 | 16.12.2025 | - | 2 501,5 | - | - | - | - | - | - | - | - | - | - | - |
ALUM-6.25 | 17.06.2025 | 2504 | 2 501,5 | 2519,0 | 2519,0 | 2482,0 | 2501,5 | -0,64 % | 2 | 20 | 3 026 704,2 | 153 | 10 276 526 | 520 |
ALUM-9.25 | 16.09.2025 | 2491,6 | 2 499 | 2490,5 | 2506,5 | 2480,0 | 2506,5 | -0,63 % | 1 | 8 | 177 159,84 | 9 | 3 316 790,4 | 168 |
AMD-12.25 | 18.12.2025 | - | 25,885 | - | - | - | - | - | - | - | - | - | - | - |
AMD-3.26 | 19.03.2026 | - | 28 | - | - | - | - | - | - | - | - | - | - | - |
AMD-6.25 | 19.06.2025 | - | 21,8 | - | - | - | - | - | - | - | - | - | 87 200 | 4 |
AMD-6.26 | 18.06.2026 | - | 30,735 | - | - | - | - | - | - | - | - | - | - | - |
AMD-9.25 | 18.09.2025 | - | 22,4 | - | - | - | - | - | - | - | - | - | 448 000 | 20 |
ASTR-12.25 | 19.12.2025 | 417 | 427 | 443,00 | 443,00 | 403,00 | 427,00 | -2,51 % | 8 | 6 | 8 758 | 21 | 381 738 | 894 |
ASTR-6.25 | 20.06.2025 | 391 | 390 | 393,00 | 395,00 | 390,00 | 391,00 | -1,01 % | 1 | 173 | 3 137 101 | 8 025 | 40 760 460 | 104 514 |
ASTR-9.25 | 19.09.2025 | 413 | 412 | 413,00 | 416,00 | 410,00 | 412,00 | -0,96 % | 3 | 55 | 1 518 557 | 3 679 | 12 767 056 | 30 988 |
AUDU-12.25 | 18.12.2025 | - | 0,6532 | - | - | - | - | - | - | - | - | - | - | - |
AUDU-6.25 | 19.06.2025 | - | 0,6509 | - | - | - | - | - | - | - | - | - | 1 234 150,08 | 24 |
AUDU-9.25 | 18.09.2025 | - | 0,652 | - | - | - | - | - | - | - | - | - | - | - |
BAIDU-12.25 | 19.12.2025 | - | 88,58 | - | - | - | - | - | - | - | - | - | - | - |
BAIDU-6.25 | 20.06.2025 | 87,16 | 87,23 | 88,460 | 88,530 | 86,060 | 87,160 | -1,52 % | 240 | 259 | 34 705 587,77 | 5 040 | 375 362 409,24 | 54 468 |
BAIDU-9.25 | 19.09.2025 | 90,4 | 90 | 91,300 | 91,710 | 89,550 | 89,960 | -1,42 % | 1 | 58 | 1 264 096,78 | 177 | 7 451 562,96 | 1 048 |
BANE-12.25 | 19.12.2025 | 2008 | 2 033 | 1997,0 | 2033,0 | 1997,0 | 2033,0 | - | 3 | 4 | 34 129 | 17 | 69 122 | 34 |
BANE-6.25 | 20.06.2025 | 1876 | 1 925 | 1826,0 | 1947,0 | 1824,0 | 1931,0 | +5,58 % | 2 | 275 | 7 347 254 | 3 917 | 15 931 300 | 8 276 |
BANE-9.25 | 19.09.2025 | 1863 | 1 876 | 1820,0 | 1880,0 | 1801,0 | 1880,0 | +3,3 % | 1 | 112 | 2 433 532 | 1 306 | 5 980 688 | 3 188 |
BELUGA-12.25 | 19.12.2025 | - | 489 | - | - | - | - | - | - | - | - | - | - | - |
BELUGA-6.25 | 20.06.2025 | 448 | 447 | 448,00 | 450,00 | 446,00 | 447,00 | +0,22 % | 1 | 99 | 1 747 457 | 3 901 | 31 705 710 | 70 930 |
BELUGA-9.25 | 19.09.2025 | 474 | 471 | 474,00 | 479,00 | 471,00 | 472,00 | -0,84 % | 2 | 118 | 1 187 649 | 2 507 | 10 157 586 | 21 566 |
BR-1.26 | 05.01.2026 | 71,59 | 71,72 | 68,000 | 73,000 | 68,000 | 71,720 | +5,47 % | 1 | 121 | 7 805 137,01 | 138 | 25 270 721,26 | 446 |
BR-10.25 | 01.10.2025 | 70,93 | 70,95 | 67,140 | 72,980 | 66,970 | 71,210 | +6,03 % | 2 | 283 | 20 845 908,11 | 372 | 35 313 068,7 | 630 |
BR-11.25 | 03.11.2025 | 71,55 | 71,4 | 67,970 | 72,490 | 67,970 | 71,400 | +6,87 % | 1 | 61 | 4 861 160,86 | 86 | 18 614 640 | 330 |
BR-12.25 | 01.12.2025 | 71,38 | 71,67 | 68,900 | 72,720 | 67,780 | 71,670 | +6,38 % | 1 | 124 | 8 741 288,67 | 155 | 26 838 500,94 | 474 |
BR-2.26 | 02.02.2026 | 71,51 | 72 | 69,350 | 73,420 | 68,810 | 72,000 | +4,97 % | 1 | 42 | 2 655 149,76 | 47 | 6 029 494,12 | 106 |
BR-3.26 | 02.03.2026 | 72,93 | 73,21 | 68,990 | 74,500 | 68,990 | 73,210 | +9,16 % | 1 | 100 | 7 374 856,06 | 128 | 16 773 005,5 | 290 |
BR-4.26 | 01.04.2026 | 72,47 | 73,6 | 69,330 | 75,800 | 69,330 | 73,600 | +6,64 % | 1 | 42 | 2 461 940,57 | 43 | 8 140 448,4 | 140 |
BR-7.25 | 01.07.2025 | 72,95 | 73,36 | 68,170 | 75,390 | 68,020 | 73,500 | +7,82 % | 7 | 156 748 | 60 154 523 671,93 | 1 043 741 | 14 417 130 589,1 | 248 758 |
BR-8.25 | 01.08.2025 | 72,18 | 72,09 | 67,510 | 74,080 | 67,380 | 72,200 | +6,96 % | 1 | 31 524 | 5 260 802 993,86 | 92 290 | 2 022 291 384,96 | 35 508 |
BR-9.25 | 01.09.2025 | 71,1 | 71,35 | 67,150 | 73,320 | 67,030 | 71,430 | +6,37 % | 25 | 2 597 | 366 008 348,5 | 6 519 | 370 453 782 | 6 572 |
BRM-10.25 | 01.10.2025 | 71,73 | 72,37 | 66,990 | 72,910 | 66,340 | 72,370 | +8,57 % | 1 | 58 | 872 682,36 | 154 | 1 040 575,9 | 182 |
BRM-11.25 | 03.11.2025 | 71,57 | 72,59 | 72,510 | 72,590 | 70,250 | 72,590 | - | 1 | 5 | 28 271,23 | 5 | 126 166,26 | 22 |
BRM-7.25 | 01.07.2025 | 73,33 | 73,36 | 68,120 | 75,360 | 68,030 | 73,390 | +7,8 % | 4 | 9 354 | 533 343 140,97 | 92 061 | 128 953 435 | 22 250 |
BRM-8.25 | 01.08.2025 | 72,22 | 72,08 | 67,460 | 74,000 | 67,400 | 72,080 | +6,83 % | 1 | 1 691 | 64 297 801,73 | 11 270 | 19 543 661,28 | 3 432 |
BRM-9.25 | 01.09.2025 | 71,61 | 71,5 | 66,520 | 73,990 | 66,510 | 71,940 | +7,37 % | 1 | 474 | 12 575 583,23 | 2 223 | 8 845 879,86 | 1 566 |
BSPB-12.25 | 19.12.2025 | - | 3 921 | - | - | - | - | - | - | - | - | - | 15 684 | 4 |
BSPB-6.25 | 20.06.2025 | 3600 | 3 578 | 3617,0 | 3621,0 | 3574,0 | 3578,0 | -0,83 % | 2 | 205 | 8 694 628 | 2 415 | 62 643 624 | 17 508 |
BSPB-9.25 | 19.09.2025 | 3758 | 3 740 | 3793,0 | 3793,0 | 3740,0 | 3740,0 | -1,34 % | 2 | 60 | 3 284 572 | 874 | 19 320 840 | 5 166 |
BYN-12.25 | 18.12.2025 | - | 28,94 | - | - | - | - | - | - | - | - | - | - | - |
BYN-6.25 | 19.06.2025 | - | 26,77 | - | - | - | - | - | - | - | - | - | 53 540 | 2 |
BYN-9.25 | 18.09.2025 | - | 27,85 | - | - | - | - | - | - | - | - | - | - | - |
CBOM-12.25 | 19.12.2025 | - | 6 849 | - | - | - | - | - | - | - | - | - | - | - |
CBOM-6.25 | 20.06.2025 | 6270 | 6 243 | 6281,0 | 6310,0 | 6243,0 | 6243,0 | -0,26 % | 1 | 223 | 11 374 197 | 1 814 | 192 371 802 | 30 814 |
CBOM-9.25 | 19.09.2025 | 6441 | 6 502 | 6419,0 | 6502,0 | 6301,0 | 6497,0 | +1,6 % | 20 | 87 | 4 798 759 | 745 | 14 681 516 | 2 258 |
CHMF-12.25 | 19.12.2025 | - | 108 309 | - | - | - | - | - | - | - | - | - | - | - |
CHMF-6.25 | 20.06.2025 | 99188 | 98 774 | 99261 | 100281 | 98458 | 98458 | -0,97 % | 1 | 116 | 16 465 249 | 166 | 372 773 076 | 3 774 |
CHMF-9.25 | 19.09.2025 | 104103 | 103 648 | 103911 | 104556 | 103800 | 103804 | -1,14 % | 1 | 15 | 1 873 853 | 18 | 36 691 392 | 354 |
CNI-12.25 | 18.12.2025 | - | 7 456 | - | - | - | - | - | - | - | - | - | - | - |
CNI-6.25 | 19.06.2025 | - | 7 172 | - | - | - | - | - | - | - | - | - | 1 922 096 | 268 |
CNI-9.25 | 18.09.2025 | - | 7 402 | - | - | - | - | - | - | - | - | - | 414 512 | 56 |
CNY-12.25 | 18.12.2025 | 11,93 | 11,892 | 11,959 | 12,017 | 11,856 | 11,892 | -0,55 % | 5 | 1 141 | 208 703 946 | 17 488 | 3 234 885 624 | 272 022 |
CNY-12.26 | 17.12.2026 | - | 13,999 | - | - | - | - | - | - | - | - | - | - | - |
CNY-3.26 | 19.03.2026 | 12,42 | 12,35 | 12,502 | 12,506 | 12,132 | 12,350 | -0,91 % | 2 | 169 | 13 379 914 | 1 077 | 187 201 300 | 15 158 |
CNY-6.25 | 19.06.2025 | 10,94 | 10,921 | 11,018 | 11,052 | 10,885 | 10,922 | -0,86 % | 2 | 131 908 | 35 885 003 395 | 3 278 651 | 180 274 082 784 | 16 507 104 |
CNY-6.26 | 18.06.2026 | 12,92 | 12,9 | 12,969 | 12,991 | 12,835 | 12,900 | -0,4 % | 1 | 40 | 1 395 603 | 108 | 100 852 200 | 7 818 |
CNY-9.25 | 18.09.2025 | 11,44 | 11,404 | 11,499 | 11,536 | 11,367 | 11,404 | -0,82 % | 6 | 46 412 | 6 375 849 712 | 557 440 | 163 186 495 936 | 14 309 584 |
CNY-9.26 | 17.09.2026 | 13,37 | 13,402 | 13,485 | 13,569 | 13,089 | 13,430 | -0,52 % | 3 | 59 | 2 848 411 | 213 | 11 686 544 | 872 |
CNYRUBF | 01.01.2100 | 10,93 | 10,897 | 10,987 | 11,025 | 10,866 | 10,910 | -0,69 % | 24 | 34 572 | 13 234 156 033 | 1 210 846 | 134 772 701 184 | 12 367 872 |
COCOA-7.25 | 17.07.2025 | 786 | 784 | 778,00 | 794,60 | 775,60 | 783,20 | +0,62 % | 1 | 11 743 | 380 210 374 | 48 375 | 643 773 760 | 82 114 |
COCOA-9.25 | 16.09.2025 | 769,3 | 757,3 | 766,00 | 780,00 | 756,90 | 757,10 | -1,16 % | 1 | 1 233 | 35 796 626 | 4 653 | 165 000 524 | 21 788 |
COFFEE-11.25 | 19.11.2025 | - | 3,524 | - | - | - | - | - | - | - | - | - | 55 681,4 | 20 |
COFFEE-6.25 | 20.06.2025 | 3,45 | 3,492 | 3,5400 | 3,5640 | 3,3860 | 3,4920 | -1,47 % | 1 | 906 | 22 430 027,33 | 8 235 | 26 230 480,24 | 9 508 |
COFFEE-8.25 | 21.08.2025 | 3,49 | 3,511 | 3,5740 | 3,5740 | 3,4400 | 3,5110 | -1,76 % | 1 | 472 | 6 647 914,3 | 2 414 | 9 636 181,2 | 3 474 |
COPPER-12.25 | 16.12.2025 | 9659 | 9 691 | 9602,0 | 10056 | 9602,0 | 9691,0 | - | 3 | 8 | 114 465,88 | 15 | 199 060,68 | 26 |
COPPER-6.25 | 17.06.2025 | 9683 | 9 724 | 9741,0 | 9785,0 | 9635,0 | 9724,0 | -0,18 % | 1 | 74 | 2 011 921,87 | 263 | 275 255 017,5 | 35 830 |
COPPER-9.25 | 16.09.2025 | 9595 | 9 640 | 9664,0 | 9664,0 | 9559,0 | 9640,0 | -0,3 % | 2 | 32 | 1 887 466,74 | 249 | 16 358 931,72 | 2 148 |
DAX-12.25 | 19.12.2025 | 19024 | 19 050 | 19315 | 19382 | 18825 | 19050 | -1,64 % | 1 | 32 | 1 215 745,23 | 71 | 14 265 746,56 | 832 |
DAX-6.25 | 20.06.2025 | 19425 | 19 441 | 19843 | 19849 | 19288 | 19433 | -2,05 % | 1 | 418 | 65 810 491,74 | 3 764 | 522 883 005,32 | 29 882 |
DAX-9.25 | 19.09.2025 | 19261 | 19 197 | 19555 | 19555 | 18933 | 19197 | -1,88 % | 1 | 232 | 9 691 974,43 | 559 | 88 328 407,68 | 5 112 |
DJ30-12.25 | 19.12.2025 | - | 439,9 | - | - | - | - | - | - | - | - | - | 973 093,24 | 28 |
DJ30-6.25 | 20.06.2025 | 424,9 | 425,9 | 430,20 | 430,20 | 422,50 | 422,60 | -1,81 % | 1 | 11 | 704 910,33 | 21 | 16 487 172,1 | 490 |
DJ30-9.25 | 19.09.2025 | 431,6 | 429,5 | 429,20 | 433,30 | 429,20 | 429,50 | - | 1 | 5 | 238 683,24 | 7 | 1 085 814,4 | 32 |
ECAD-12.25 | 18.12.2025 | - | 1,4637 | - | - | - | - | - | - | - | - | - | - | - |
ECAD-6.25 | 19.06.2025 | - | 1,4558 | - | - | - | - | - | - | - | - | - | - | - |
ECAD-9.25 | 18.09.2025 | - | 1,4591 | - | - | - | - | - | - | - | - | - | - | - |
ED-12.25 | 18.12.2025 | 1,15 | 1,1498 | 1,1426 | 1,1532 | 1,1414 | 1,1498 | +0,58 % | 1 | 99 | 11 226 440,11 | 124 | 44 873 685,48 | 494 |
ED-3.26 | 19.03.2026 | - | 1,1458 | - | - | - | - | - | - | - | - | - | - | - |
ED-6.25 | 19.06.2025 | 1,15 | 1,1529 | 1,1458 | 1,1534 | 1,1453 | 1,1529 | +0,66 % | 2 | 6 233 | 5 069 828 035,21 | 55 847 | 51 121 050 700,46 | 561 262 |
ED-9.25 | 18.09.2025 | 1,14 | 1,1488 | 1,1408 | 1,1489 | 1,1400 | 1,1489 | +0,72 % | 1 | 3 515 | 1 850 323 918,65 | 20 469 | 37 076 629 738,4 | 408 520 |
EGBP-12.25 | 18.12.2025 | - | 0,9023 | - | - | - | - | - | - | - | - | - | - | - |
EGBP-6.25 | 19.06.2025 | - | 0,8972 | - | - | - | - | - | - | - | - | - | - | - |
EGBP-9.25 | 18.09.2025 | - | 0,8993 | - | - | - | - | - | - | - | - | - | - | - |
EJPY-12.25 | 18.12.2025 | - | 159,87 | - | - | - | - | - | - | - | - | - | - | - |
EJPY-6.25 | 19.06.2025 | - | 159,54 | - | - | - | - | - | - | - | - | - | - | - |
EJPY-9.25 | 18.09.2025 | - | 159,72 | - | - | - | - | - | - | - | - | - | - | - |
EM-12.25 | 19.12.2025 | - | 47,26 | - | - | - | - | - | - | - | - | - | 112 010,4 | 30 |
EM-6.25 | 20.06.2025 | 47,11 | 47,01 | 47,710 | 47,720 | 46,780 | 46,860 | -1,08 % | 5 | 9 | 413 154,73 | 111 | 1 032 472,54 | 278 |
EM-9.25 | 19.09.2025 | 47,15 | 47,11 | 47,190 | 47,460 | 45,460 | 45,460 | -2,57 % | 1 | 8 | 104 306,04 | 28 | 1 295 196,84 | 348 |
EURRUBF | 01.01.2100 | 90,88 | 90,01 | 91,080 | 91,510 | 90,230 | 90,750 | -0,33 % | 5 | 1 602 | 456 561 920 | 5 024 | 5 830 487 760 | 64 776 |
Eu-12.25 | 18.12.2025 | 99457 | 99 332 | 99770 | 100438 | 98666 | 99283 | -0,39 % | 1 | 110 | 68 566 307 | 691 | 1 167 349 664 | 11 752 |
Eu-12.26 | 17.12.2026 | - | 121 506 | - | - | - | - | - | - | - | - | - | - | - |
Eu-3.26 | 19.03.2026 | - | 104 697 | - | - | - | - | - | - | - | - | - | 8 794 548 | 84 |
Eu-6.25 | 19.06.2025 | 90702 | 90 749 | 91256 | 91616 | 89916 | 90750 | -0,55 % | 20 | 10 654 | 2 568 412 836 | 28 313 | 49 886 721 778 | 549 722 |
Eu-6.26 | 18.06.2026 | 110000 | 110 000 | 110000 | 110000 | 110000 | 110000 | - | 5 | 1 | 550 000 | 5 | 6 820 000 | 62 |
Eu-9.25 | 18.09.2025 | 94916 | 94 977 | 95350 | 95600 | 94146 | 94976 | -0,33 % | 1 | 3 625 | 883 680 149 | 9 308 | 124 033 883 472 | 1 305 936 |
Eu-9.26 | 17.09.2026 | - | 115 453 | - | - | - | - | - | - | - | - | - | 1 154 530 | 10 |
FEES-12.25 | 19.12.2025 | - | 7 213 | - | - | - | - | - | - | - | - | - | - | - |
FEES-6.25 | 20.06.2025 | 6584 | 6 586 | 6578,0 | 6608,0 | 6553,0 | 6591,0 | +0,3 % | 1 | 447 | 6 268 164 | 952 | 65 267 260 | 9 910 |
FEES-9.25 | 19.09.2025 | 6917 | 6 915 | 6907,0 | 6941,0 | 6880,0 | 6923,0 | - | 1 | 58 | 1 625 400 | 235 | 10 815 060 | 1 564 |
FESH-12.25 | 19.12.2025 | - | 7 331 | - | - | - | - | - | - | - | - | - | - | - |
FESH-6.25 | 20.06.2025 | 6652 | 6 672 | 6611,0 | 6800,0 | 6576,0 | 6672,0 | +0,69 % | 1 | 476 | 13 689 334 | 2 058 | 43 247 904 | 6 482 |
FESH-9.25 | 19.09.2025 | 6691 | 6 724 | 6643,0 | 6750,0 | 6601,0 | 6700,0 | +0,09 % | 2 | 57 | 1 933 692 | 289 | 6 670 208 | 992 |
FLOT-12.25 | 19.12.2025 | 8150 | 8 473 | 8579,0 | 8579,0 | 7777,0 | 8269,0 | +2,09 % | 3 | 10 | 114 105 | 14 | 220 298 | 26 |
FLOT-6.25 | 20.06.2025 | 7694 | 7 731 | 7584,0 | 7785,0 | 7538,0 | 7750,0 | +2,54 % | 1 | 630 | 28 121 932 | 3 655 | 94 828 446 | 12 266 |
FLOT-9.25 | 19.09.2025 | 8003 | 8 116 | 7970,0 | 8176,0 | 7899,0 | 8176,0 | +3 % | 8 | 159 | 5 577 805 | 697 | 24 834 960 | 3 060 |
FNI-12.25 | 18.12.2025 | - | 10 634 | - | - | - | - | - | - | - | - | - | - | - |
FNI-6.25 | 19.06.2025 | 10199 | 10 229 | 10199 | 10199 | 10199 | 10199 | +0,88 % | 13 | 1 | 132 587 | 13 | 1 984 426 | 194 |
FNI-9.25 | 18.09.2025 | - | 10 421 | - | - | - | - | - | - | - | - | - | 416 840 | 40 |
GAZPF | 01.01.2100 | 123,62 | 123,6 | 123,32 | 124,98 | 122,91 | 123,85 | +0,31 % | 10 | 1 846 | 129 481 635 | 10 474 | 2 581 707 360 | 208 876 |
GAZR-12.25 | 19.12.2025 | 13671 | 13 776 | 13701 | 13799 | 13423 | 13789 | +0,41 % | 1 | 43 | 1 353 465 | 99 | 110 759 040 | 8 040 |
GAZR-3.26 | 20.03.2026 | 14596 | 14 627 | 14582 | 14627 | 14560 | 14627 | -0,08 % | 1 | 5 | 72 978 | 5 | 15 884 922 | 1 086 |
GAZR-6.25 | 20.06.2025 | 12396 | 12 403 | 12377 | 12450 | 12317 | 12406 | +0,18 % | 10 | 24 463 | 1 578 526 205 | 127 343 | 14 159 339 218 | 1 141 606 |
GAZR-6.26 | 19.06.2026 | 15468 | 15 676 | 15501 | 15676 | 15315 | 15676 | +1,13 % | 1 | 32 | 959 005 | 62 | 30 348 736 | 1 936 |
GAZR-9.25 | 19.09.2025 | 13046 | 13 055 | 13016 | 13097 | 12963 | 13061 | +0,24 % | 10 | 9 008 | 397 895 595 | 30 500 | 3 773 338 870 | 289 034 |
GBPU-12.25 | 18.12.2025 | - | 1,3592 | - | - | - | - | - | - | - | - | - | 214 761,22 | 2 |
GBPU-6.25 | 19.06.2025 | 1,35 | 1,3587 | 1,3515 | 1,3587 | 1,3502 | 1,3587 | +0,72 % | 1 | 4 | 534 580,34 | 5 | 414 980 692,6 | 3 866 |
GBPU-9.25 | 18.09.2025 | 1,36 | 1,3593 | 1,3697 | 1,3697 | 1,3519 | 1,3598 | - | 100 | 5 | 11 278 226,7 | 105 | 22 122 033,06 | 206 |
GL-12.25 | 18.12.2025 | 9431,1 | 9 440 | 9300,0 | 9503,6 | 9300,0 | 9440,0 | +1,51 % | 1 | 101 | 1 707 022,9 | 181 | 38 666 240 | 4 096 |
GL-3.26 | 19.03.2026 | 9864,7 | 9 869,8 | 9789,0 | 9880,0 | 9763,7 | 9870,0 | +2,81 % | 1 | 8 | 443 912,7 | 45 | 16 443 086,8 | 1 666 |
GL-6.25 | 19.06.2025 | 8583,4 | 8 580 | 8462,1 | 8776,0 | 8437,6 | 8575,7 | +1,34 % | 6 | 12 623 | 907 758 909,1 | 105 758 | 6 833 403 720 | 796 434 |
GL-9.25 | 18.09.2025 | 9025 | 9 039,5 | 8887,7 | 9184,1 | 8861,6 | 9034,3 | +1,61 % | 1 | 6 676 | 284 853 336,1 | 31 563 | 1 494 627 088 | 165 344 |
GLDRUBF | 01.01.2100 | 8562,7 | 8 545,6 | 8444,0 | 8680,0 | 8420,0 | 8560,1 | +1,42 % | 6 | 22 770 | 2 422 079 873,5 | 282 863 | 13 849 443 731,2 | 1 620 652 |
GMKN-12.25 | 19.12.2025 | 1219 | 1 171 | 1214,0 | 1258,0 | 1162,0 | 1162,0 | -2,11 % | 18 | 57 | 771 844 | 633 | 1 817 392 | 1 552 |
GMKN-6.25 | 20.06.2025 | 1074 | 1 065 | 1080,0 | 1082,0 | 1062,0 | 1065,0 | -1,48 % | 10 | 4 562 | 103 501 510 | 96 396 | 1 036 888 260 | 973 604 |
GMKN-9.25 | 19.09.2025 | 1128 | 1 118 | 1135,0 | 1137,0 | 1114,0 | 1118,0 | -1,67 % | 1 | 1 719 | 24 448 810 | 21 673 | 322 686 104 | 288 628 |
GOLD-12.25 | 19.12.2025 | 3446,4 | 3 460,6 | 3383,6 | 3471,0 | 3375,3 | 3460,6 | +2,32 % | 1 | 314 | 138 043 054,41 | 507 | 779 181 706,5 | 2 850 |
GOLD-3.26 | 20.03.2026 | 3509,4 | 3 528 | 3459,3 | 3528,6 | 3459,3 | 3528,6 | +2,87 % | 1 | 41 | 13 862 502,79 | 50 | 130 441 839,84 | 468 |
GOLD-6.25 | 20.06.2025 | 3402,4 | 3 425,6 | 3332,9 | 3447,2 | 3319,1 | 3424,6 | +2,77 % | 5 | 59 200 | 47 717 035 663,24 | 177 519 | 75 548 002 536,46 | 279 154 |
GOLD-9.25 | 19.09.2025 | 3421,9 | 3 435,9 | 3338,2 | 3455,6 | 3324,1 | 3434,8 | +2,94 % | 1 | 18 872 | 12 373 834 094,15 | 45 774 | 41 589 827 435,52 | 153 216 |
HANG-12.25 | 19.12.2025 | 24860 | 24 699 | 24750 | 25190 | 24356 | 24699 | -0,27 % | 10 | 49 | 629 169,43 | 251 | 6 888 446,4 | 2 766 |
HANG-6.25 | 20.06.2025 | 24386 | 24 326 | 24729 | 24749 | 23921 | 24326 | -1,7 % | 17 | 454 | 25 665 406,2 | 10 438 | 178 494 433,88 | 72 772 |
HANG-9.25 | 19.09.2025 | 24495 | 24 477 | 24800 | 24950 | 24191 | 24477 | -1,3 % | 16 | 315 | 5 068 002,76 | 2 052 | 23 441 253,96 | 9 498 |
HKD-12.25 | 18.12.2025 | 11,12 | 11,125 | 11,125 | 11,125 | 11,125 | 11,125 | - | 1 | 1 | 11 125 | 1 | 1 735 500 | 156 |
HKD-3.26 | 19.03.2026 | 11,72 | 11,75 | 11,700 | 11,750 | 11,700 | 11,750 | - | 1 | 2 | 23 450 | 2 | 1 057 500 | 90 |
HKD-6.25 | 19.06.2025 | - | 10,046 | - | - | - | - | - | - | - | - | - | 2 029 292 | 202 |
HKD-6.26 | 18.06.2026 | - | 12,101 | - | - | - | - | - | - | - | - | - | - | - |
HKD-9.25 | 18.09.2025 | 10,61 | 10,532 | 10,781 | 10,781 | 10,540 | 10,540 | -2,63 % | 1 | 11 | 201 569 | 19 | 2 359 168 | 224 |
HOME-12.25 | 24.12.2025 | - | 32 060 | - | - | - | - | - | - | - | - | - | 577 080 | 18 |
HOME-3.26 | 18.03.2026 | - | 32 710 | - | - | - | - | - | - | - | - | - | - | - |
HOME-6.25 | 18.06.2025 | 30795 | 30 790 | 30800 | 30800 | 30790 | 30790 | -0,03 % | 1 | 2 | 61 590 | 2 | 26 972 040 | 876 |
HOME-9.25 | 24.09.2025 | - | 32 400 | - | - | - | - | - | - | - | - | - | 18 727 200 | 578 |
HYDR-12.25 | 19.12.2025 | - | 5 177 | - | - | - | - | - | - | - | - | - | 10 354 | 2 |
HYDR-6.25 | 20.06.2025 | 4738 | 4 720 | 4767,0 | 4769,0 | 4703,0 | 4720,0 | -1,19 % | 5 | 419 | 8 305 296 | 1 753 | 81 250 080 | 17 214 |
HYDR-9.25 | 19.09.2025 | 4963 | 4 949 | 4995,0 | 4995,0 | 4935,0 | 4949,0 | -1,26 % | 4 | 97 | 3 419 367 | 689 | 42 987 014 | 8 686 |
IBIT-9.25 | 19.09.2025 | 61,94 | 62,08 | 64,360 | 64,360 | 60,850 | 62,050 | -3,65 % | 1 | 8 001 | 886 953 674,51 | 181 242 | 1 530 648 525,9 | 312 090 |
IMOEXF | 01.01.2100 | 2748 | 2 750,5 | 2743,0 | 2768,5 | 2726,0 | 2753,5 | +0,49 % | 6 | 27 235 | 9 740 437 210 | 354 457 | 26 203 683 440 | 952 688 |
INDIA-12.25 | 19.12.2025 | 10,51 | 10,366 | 10,533 | 10,828 | 10,360 | 10,573 | -2,85 % | 4 | 9 | 14 950,14 | 18 | 961 400,34 | 1 174 |
INDIA-3.26 | 20.03.2026 | 10,61 | 10,606 | 10,607 | 10,607 | 10,606 | 10,606 | - | 1 | 4 | 5 865,25 | 7 | 192 710,1 | 230 |
INDIA-6.25 | 20.06.2025 | 9,77 | 9,8 | 10,018 | 10,043 | 9,6980 | 9,8000 | -2,14 % | 4 | 95 | 1 397 518,25 | 1 810 | 8 923 429,2 | 11 526 |
INDIA-9.25 | 19.09.2025 | 10,1 | 10,038 | 10,266 | 10,370 | 9,9170 | 10,038 | -2,32 % | 6 | 54 | 253 008,17 | 317 | 2 455 128 | 3 096 |
INR-12.25 | 18.12.2025 | - | 1,0097 | - | - | - | - | - | - | - | - | - | 1 090 476 | 108 |
INR-3.26 | 19.03.2026 | - | 1,0618 | - | - | - | - | - | - | - | - | - | 169 888 | 16 |
INR-6.25 | 19.06.2025 | - | 0,9115 | - | - | - | - | - | - | - | - | - | 2 661 580 | 292 |
INR-6.26 | 18.06.2026 | - | 1,1173 | - | - | - | - | - | - | - | - | - | - | - |
INR-9.25 | 18.09.2025 | 0,96 | 0,9557 | 0,95630 | 0,96420 | 0,95630 | 0,96420 | -0,82 % | 1 | 4 | 38 488 | 4 | 1 471 778 | 154 |
IPO-12.25 | 18.12.2025 | - | 667,5 | - | - | - | - | - | - | - | - | - | - | - |
IPO-6.25 | 19.06.2025 | 625,3 | 610,5 | 616,50 | 634,00 | 608,50 | 610,50 | -1,05 % | 20 | 20 | 225 736,5 | 361 | 2 770 449 | 4 538 |
IPO-9.25 | 18.09.2025 | 647 | 637,5 | 675,00 | 675,00 | 644,00 | 644,00 | -2,42 % | 1 | 9 | 45 935 | 71 | 318 750 | 500 |
IRAO-12.25 | 19.12.2025 | - | 34 720 | - | - | - | - | - | - | - | - | - | 486 080 | 14 |
IRAO-6.25 | 20.06.2025 | 31776 | 31 720 | 31884 | 31992 | 31702 | 31720 | -0,72 % | 1 | 550 | 36 828 318 | 1 159 | 1 328 877 680 | 41 894 |
IRAO-9.25 | 19.09.2025 | 33386 | 33 291 | 33429 | 33544 | 33273 | 33338 | -0,57 % | 5 | 75 | 4 807 643 | 144 | 31 360 122 | 942 |
ISKJ-12.25 | 19.12.2025 | - | 846 | - | - | - | - | - | - | - | - | - | - | - |
ISKJ-6.25 | 20.06.2025 | 771 | 774 | 771,00 | 793,00 | 770,00 | 774,00 | -0,77 % | 1 | 18 | 135 697 | 176 | 5 674 968 | 7 332 |
ISKJ-9.25 | 19.09.2025 | 807 | 814 | 816,00 | 834,00 | 805,00 | 814,00 | -0,85 % | 1 | 32 | 185 633 | 230 | 506 308 | 622 |
KMAZ-12.25 | 19.12.2025 | - | 1 073 | - | - | - | - | - | - | - | - | - | 4 292 | 4 |
KMAZ-6.25 | 20.06.2025 | 1017 | 1 007 | 1024,0 | 1030,0 | 1007,0 | 1007,0 | -1,66 % | 196 | 123 | 2 806 731 | 2 761 | 20 272 924 | 20 132 |
KMAZ-9.25 | 19.09.2025 | 1065 | 1 059 | 1079,0 | 1080,0 | 1059,0 | 1059,0 | -1,85 % | 200 | 30 | 717 819 | 674 | 3 691 674 | 3 486 |
KZT-12.25 | 18.12.2025 | - | 15,428 | - | - | - | - | - | - | - | - | - | 123 424 | 8 |
KZT-3.26 | 19.03.2026 | - | 15,207 | - | - | - | - | - | - | - | - | - | - | - |
KZT-6.25 | 19.06.2025 | - | 15,7 | - | - | - | - | - | - | - | - | - | 5 306 600 | 338 |
KZT-6.26 | 18.06.2026 | - | 15,019 | - | - | - | - | - | - | - | - | - | - | - |
KZT-9.25 | 18.09.2025 | - | 15,685 | - | - | - | - | - | - | - | - | - | 94 110 | 6 |
LEAS-12.25 | 19.12.2025 | - | 655 | - | - | - | - | - | - | - | - | - | 35 370 | 54 |
LEAS-6.25 | 20.06.2025 | 600 | 597 | 604,00 | 604,00 | 596,00 | 597,00 | -1 % | 6 | 86 | 711 148 | 1 186 | 42 088 500 | 70 500 |
LEAS-9.25 | 19.09.2025 | 626 | 625 | 634,00 | 634,00 | 624,00 | 625,00 | -1,88 % | 25 | 29 | 504 986 | 807 | 10 202 500 | 16 324 |
LKOH-12.25 | 19.12.2025 | 66420 | 65 037 | 69998 | 70120 | 62184 | 69819 | - | 1 | 10 | 863 454 | 13 | 520 296 | 8 |
LKOH-6.25 | 20.06.2025 | 63363 | 63 421 | 62100 | 64141 | 61903 | 63516 | +2,16 % | 1 | 4 862 | 802 302 395 | 12 662 | 7 896 675 552 | 124 512 |
LKOH-9.25 | 19.09.2025 | 66581 | 66 463 | 65166 | 67192 | 65000 | 66521 | +2 % | 1 | 1 196 | 160 327 005 | 2 408 | 335 106 446 | 5 042 |
MAGN-12.25 | 19.12.2025 | - | 34 494 | - | - | - | - | - | - | - | - | - | - | - |
MAGN-6.25 | 20.06.2025 | 31647 | 31 494 | 31541 | 32200 | 31287 | 31515 | -0,21 % | 5 | 362 | 30 761 286 | 972 | 156 966 096 | 4 984 |
MAGN-9.25 | 19.09.2025 | 32920 | 32 988 | 32620 | 33266 | 32498 | 33020 | +1,29 % | 1 | 73 | 4 477 148 | 136 | 35 495 088 | 1 076 |
MGNT-12.25 | 19.12.2025 | 4080 | 4 068 | 4073,0 | 4145,0 | 4073,0 | 4145,0 | +1,74 % | 1 | 8 | 44 876 | 11 | 211 536 | 52 |
MGNT-6.25 | 20.06.2025 | 3719 | 3 709 | 3720,0 | 3738,0 | 3707,0 | 3718,0 | +0,03 % | 1 | 2 450 | 49 543 198 | 13 321 | 1 193 823 248 | 321 872 |
MGNT-9.25 | 19.09.2025 | 3904 | 3 895 | 3898,0 | 3922,0 | 3893,0 | 3905,0 | +0,15 % | 1 | 416 | 8 995 766 | 2 304 | 281 382 590 | 72 242 |
MIX-12.25 | 18.12.2025 | 297063 | 297 025 | 296025 | 298975 | 295000 | 297850 | +0,97 % | 1 | 29 | 8 614 825 | 29 | 164 551 850 | 554 |
MIX-3.26 | 19.03.2026 | 303800 | 303 400 | 304200 | 304200 | 303400 | 303400 | - | 1 | 2 | 607 600 | 2 | 8 495 200 | 28 |
MIX-6.25 | 19.06.2025 | 275532 | 276 200 | 275300 | 277400 | 273150 | 276075 | +0,24 % | 7 | 44 019 | 25 295 257 750 | 91 805 | 69 058 838 400 | 250 032 |
MIX-6.26 | 18.06.2026 | - | 313 850 | - | - | - | - | - | - | - | - | - | 627 700 | 2 |
MIX-9.25 | 18.09.2025 | 281796 | 282 150 | 281150 | 283450 | 279200 | 282100 | +0,24 % | 1 | 6 483 | 3 046 762 450 | 10 812 | 30 704 127 300 | 108 822 |
MMI-12.25 | 18.12.2025 | - | 6 168 | - | - | - | - | - | - | - | - | - | - | - |
MMI-6.25 | 19.06.2025 | 5909 | 5 933 | 5929,0 | 5929,0 | 5904,0 | 5904,0 | -0,3 % | 13 | 4 | 106 367 | 18 | 2 456 262 | 414 |
MMI-9.25 | 18.09.2025 | 6136 | 6 230 | 6220,0 | 6230,0 | 6000,0 | 6230,0 | - | 2 | 4 | 30 680 | 5 | 647 920 | 104 |
MOEX-12.25 | 19.12.2025 | - | 18 002 | - | - | - | - | - | - | - | - | - | - | - |
MOEX-6.25 | 20.06.2025 | 19023 | 18 990 | 19042 | 19211 | 18926 | 18950 | -0,35 % | 1 | 851 | 52 313 540 | 2 750 | 622 416 240 | 32 776 |
MOEX-9.25 | 19.09.2025 | 17635 | 17 585 | 17688 | 17777 | 17544 | 17544 | -0,85 % | 1 | 190 | 8 447 059 | 479 | 344 138 450 | 19 570 |
MOEXCNY-12.25 | 18.12.2025 | 1142,1 | 1 149,6 | 1142,1 | 1142,1 | 1142,1 | 1142,1 | - | 1 | 3 | 49 782,32 | 4 | 3 307 209,84 | 264 |
MOEXCNY-3.26 | 19.03.2026 | - | 1 191 | - | - | - | - | - | - | - | - | - | 415 310,4 | 32 |
MOEXCNY-6.25 | 19.06.2025 | 1155,5 | 1 165,4 | 1143,8 | 1168,2 | 1143,8 | 1166,7 | +1,76 % | 2 | 40 | 2 770 270,6 | 220 | 102 738 793,2 | 8 090 |
MOEXCNY-6.26 | 18.06.2026 | - | 1 282,4 | - | - | - | - | - | - | - | - | - | - | - |
MOEXCNY-9.25 | 18.09.2025 | 1138,4 | 1 144 | 1120,0 | 1149,5 | 1120,0 | 1144,0 | +1,62 % | 1 | 42 | 1 426 649,55 | 115 | 13 962 233,6 | 1 120 |
MTLR-12.25 | 19.12.2025 | - | 9 311 | - | - | - | - | - | - | - | - | - | - | - |
MTLR-6.25 | 20.06.2025 | 8490 | 8 493 | 8522,0 | 8540,0 | 8446,0 | 8511,0 | -0,56 % | 5 | 542 | 19 620 805 | 2 311 | 240 249 984 | 28 288 |
MTLR-9.25 | 19.09.2025 | 8655 | 8 653 | 8584,0 | 8729,0 | 8581,0 | 8645,0 | +0,09 % | 10 | 169 | 7 348 246 | 849 | 155 736 694 | 17 998 |
MTSI-12.25 | 19.12.2025 | 22052 | 20 816 | 23397 | 23397 | 20706 | 20706 | -2,56 % | 1 | 2 | 44 103 | 2 | 416 320 | 20 |
MTSI-6.25 | 20.06.2025 | 22487 | 22 450 | 22492 | 22584 | 22394 | 22450 | -0,45 % | 1 | 175 | 6 341 426 | 282 | 178 118 300 | 7 934 |
MTSI-9.25 | 19.09.2025 | 20315 | 20 270 | 20338 | 20539 | 20240 | 20280 | -0,41 % | 10 | 260 | 20 985 351 | 1 033 | 297 117 660 | 14 658 |
MVID-6.25 | 20.06.2025 | 921 | 906 | 934,00 | 934,00 | 899,00 | 906,00 | -3 % | 1 | 180 | 4 474 414 | 4 860 | 26 054 748 | 28 758 |
MVID-9.25 | 19.09.2025 | 947 | 928 | 945,00 | 960,00 | 925,00 | 928,00 | -1,17 % | 25 | 51 | 1 467 439 | 1 550 | 5 139 264 | 5 538 |
MXI-12.25 | 18.12.2025 | 2966,99 | 2 970 | 2960,0 | 2980,0 | 2946,9 | 2970,0 | +0,3 % | 1 | 54 | 2 254 913,5 | 76 | 44 074 800 | 1 484 |
MXI-12.26 | 17.12.2026 | - | 3 445,2 | - | - | - | - | - | - | - | - | - | 6 132 456 | 178 |
MXI-12.27 | 16.12.2027 | 3831,93 | 3 812,85 | 3793,0 | 3883,0 | 3793,0 | 3812,9 | - | 1 | 12 | 459 831 | 12 | 4 727 934 | 124 |
MXI-3.26 | 19.03.2026 | - | 3 083,25 | - | - | - | - | - | - | - | - | - | 12 209 670 | 396 |
MXI-3.27 | 18.03.2027 | 3600,85 | 3 608,95 | 3592,8 | 3609,0 | 3592,8 | 3609,0 | - | 1 | 2 | 72 017 | 2 | 4 547 277 | 126 |
MXI-6.25 | 19.06.2025 | 2755,05 | 2 761,95 | 2745,4 | 2774,6 | 2732,0 | 2762,0 | +0,42 % | 1 | 39 522 | 4 250 293 470,5 | 154 273 | 5 460 927 540 | 197 720 |
MXI-6.26 | 18.06.2026 | 3221,25 | 3 221,25 | 3221,3 | 3221,3 | 3221,3 | 3221,3 | +1,26 % | 1 | 1 | 32 212,5 | 1 | 7 924 275 | 246 |
MXI-6.27 | 17.06.2027 | 3702,93 | 3 710,9 | 3695,0 | 3710,9 | 3695,0 | 3710,9 | - | 1 | 2 | 74 058,5 | 2 | 4 749 952 | 128 |
MXI-9.25 | 18.09.2025 | 2818,84 | 2 823,45 | 2807,4 | 2836,3 | 2793,2 | 2824,0 | +0,4 % | 2 | 8 384 | 620 452 353,5 | 22 011 | 2 124 872 001 | 75 258 |
MXI-9.26 | 17.09.2026 | 3380,38 | 3 383,65 | 3364,0 | 3383,7 | 3364,0 | 3383,7 | +0,61 % | 2 | 5 | 202 822,5 | 6 | 9 744 912 | 288 |
NASD-12.25 | 19.12.2025 | 22129 | 22 175 | 22347 | 22347 | 21957 | 22150 | -1,02 % | 1 | 204 | 7 220 404,41 | 413 | 333 560 236,8 | 19 040 |
NASD-6.25 | 20.06.2025 | 21648 | 21 722 | 21887 | 21925 | 21482 | 21724 | -0,74 % | 35 | 11 335 | 3 157 325 438,52 | 184 613 | 12 428 875 977,5 | 724 250 |
NASD-9.25 | 19.09.2025 | 21945 | 21 995 | 22200 | 22222 | 21796 | 21993 | -0,98 % | 3 | 4 536 | 545 080 538,04 | 31 440 | 3 696 269 490,94 | 212 714 |
NG-10.25 | 29.10.2025 | 3,96 | 3,983 | 3,9010 | 4,0250 | 3,9010 | 3,9830 | +1,12 % | 1 | 18 | 689 062,44 | 22 | 7 866 705 | 250 |
NG-6.25 | 26.06.2025 | 3,53 | 3,554 | 3,4870 | 3,5840 | 3,4580 | 3,5470 | +1,72 % | 1 | 133 553 | 36 344 886 274,4 | 1 303 469 | 7 859 313 326,4 | 279 914 |
NG-7.25 | 29.07.2025 | 3,64 | 3,661 | 3,5980 | 3,6870 | 3,5720 | 3,6510 | +1,44 % | 1 | 32 053 | 1 933 430 831,25 | 67 257 | 1 276 021 825,74 | 44 118 |
NG-8.25 | 27.08.2025 | 3,64 | 3,671 | 3,6290 | 3,6900 | 3,5820 | 3,6610 | +1,55 % | 1 | 1 149 | 62 804 340,65 | 2 184 | 215 716 355,34 | 7 438 |
NG-9.25 | 26.09.2025 | 3,75 | 3,788 | 3,7340 | 3,7990 | 3,7030 | 3,7880 | +1,2 % | 2 | 231 | 8 442 144,45 | 285 | 62 845 146 | 2 100 |
NGM-10.25 | 29.10.2025 | 4,07 | 4,004 | 3,9950 | 4,1300 | 3,9500 | 4,0040 | -1,31 % | 15 | 35 | 130 527,07 | 406 | 2 282 565,12 | 7 216 |
NGM-6.25 | 26.06.2025 | 3,53 | 3,555 | 3,4930 | 3,5840 | 3,4600 | 3,5520 | +1,69 % | 11 | 13 169 | 173 965 192,54 | 623 874 | 123 643 650,8 | 440 248 |
NGM-7.25 | 29.07.2025 | 3,65 | 3,665 | 3,5990 | 3,6940 | 3,5730 | 3,6650 | +1,66 % | 1 | 1 278 | 7 062 165,42 | 24 518 | 15 704 070,52 | 54 238 |
NGM-8.25 | 27.08.2025 | 3,66 | 3,698 | 3,6300 | 3,7400 | 3,5070 | 3,6980 | +1,23 % | 6 | 251 | 1 794 210,72 | 6 214 | 1 285 416 | 4 400 |
NGM-9.25 | 26.09.2025 | 3,82 | 3,859 | 3,8140 | 3,8800 | 3,7630 | 3,8590 | +1,18 % | 2 | 67 | 239 243,56 | 793 | 6 682 531,2 | 21 920 |
NICKEL-12.25 | 16.12.2025 | 15037 | 15 285 | 14740 | 15775 | 14665 | 15285 | - | 1 | 10 | 178 195,21 | 15 | 144 907,32 | 12 |
NICKEL-6.25 | 17.06.2025 | 14997 | 14 990 | 15055 | 15230 | 14950 | 14990 | -0,6 % | 50 | 8 | 781 955,91 | 66 | 35 338 169,2 | 2 984 |
NICKEL-9.25 | 16.09.2025 | 15279 | 15 180 | 15170 | 16445 | 15100 | 15180 | -0,3 % | 1 | 42 | 2 015 840,7 | 167 | 3 693 739,28 | 308 |
NIKK-12.25 | 19.12.2025 | 39443 | 39 101 | 39949 | 39990 | 38564 | 39101 | -1,01 % | 2 | 5 | 12 904,79 | 6 | 1 940 283,8 | 910 |
NIKK-6.25 | 20.06.2025 | 39784 | 39 869 | 40252 | 40312 | 39372 | 39869 | -0,99 % | 509 | 44 | 2 848 475,44 | 1 313 | 18 827 359,6 | 8 660 |
NIKK-9.25 | 19.09.2025 | 39770 | 39 354 | 39867 | 40800 | 39202 | 39241 | -1,57 % | 2 | 17 | 136 626,06 | 63 | 4 691 090,42 | 2 186 |
NLMK-12.25 | 19.12.2025 | 13158 | 12 271 | 13158 | 13158 | 13158 | 13158 | - | 1 | 1 | 13 158 | 1 | 24 542 | 2 |
NLMK-6.25 | 20.06.2025 | 11188 | 11 192 | 11213 | 11285 | 11130 | 11249 | +0,27 % | 1 | 635 | 24 937 435 | 2 229 | 542 364 320 | 48 460 |
NLMK-9.25 | 19.09.2025 | 11792 | 11 770 | 11778 | 11887 | 11690 | 11770 | +0,04 % | 1 | 285 | 13 030 699 | 1 105 | 110 426 140 | 9 382 |
NOTK-12.25 | 19.12.2025 | - | 110 500 | - | - | - | - | - | - | - | - | - | - | - |
NOTK-6.25 | 20.06.2025 | 104043 | 103 716 | 103529 | 104999 | 102176 | 104098 | +0,73 % | 1 | 734 | 109 036 856 | 1 048 | 1 009 364 112 | 9 732 |
NOTK-9.25 | 19.09.2025 | 109249 | 109 055 | 108409 | 110274 | 107441 | 109030 | +0,4 % | 1 | 244 | 31 900 712 | 292 | 223 126 530 | 2 046 |
OGI-12.25 | 18.12.2025 | 7546 | 7 771 | 8328,0 | 8328,0 | 6766,0 | 6772,0 | - | 3 | 11 | 150 910 | 20 | - | - |
OGI-6.25 | 19.06.2025 | 7376 | 7 475 | 7257,0 | 7485,0 | 7000,0 | 7475,0 | +2,54 % | 1 | 34 | 1 666 970 | 226 | 3 199 300 | 428 |
OGI-9.25 | 18.09.2025 | 7616 | 7 596 | 8198,0 | 8198,0 | 7375,0 | 7596,0 | +1,14 % | 1 | 11 | 159 942 | 21 | 425 376 | 56 |
ORANGE-7.25 | 01.07.2025 | 2,77 | 2,733 | 2,7860 | 2,8390 | 2,7330 | 2,7330 | -0,98 % | 1 | 46 | 1 421 070,75 | 65 | 2 806 891,1 | 130 |
ORANGE-9.25 | 02.09.2025 | 2,79 | 2,783 | 2,7830 | 2,7950 | 2,7830 | 2,7830 | -0,61 % | 1 | 3 | 66 054,24 | 3 | 615 621,44 | 28 |
PHOR-12.25 | 19.12.2025 | - | 6 558 | - | - | - | - | - | - | - | - | - | - | - |
PHOR-6.25 | 20.06.2025 | 6220 | 6 189 | 6241,0 | 6254,0 | 6183,0 | 6191,0 | -0,85 % | 2 | 292 | 10 231 696 | 1 645 | 149 501 484 | 24 156 |
PHOR-9.25 | 19.09.2025 | 6294 | 6 277 | 6359,0 | 6407,0 | 6183,0 | 6277,0 | -0,87 % | 9 | 123 | 4 619 824 | 734 | 13 595 982 | 2 166 |
PIKK-12.25 | 19.12.2025 | 5857 | 5 960 | 6227,0 | 6240,0 | 5491,0 | 6240,0 | +0,68 % | 1 | 4 | 58 574 | 10 | 3 170 720 | 532 |
PIKK-6.25 | 20.06.2025 | 5512 | 5 438 | 5603,0 | 5603,0 | 5423,0 | 5453,0 | -2,56 % | 3 | 3 003 | 183 190 366 | 33 234 | 450 527 424 | 82 848 |
PIKK-9.25 | 19.09.2025 | 5760 | 5 699 | 5849,0 | 5853,0 | 5671,0 | 5699,0 | -2,63 % | 1 | 313 | 7 027 466 | 1 220 | 85 997 910 | 15 090 |
PLD-12.25 | 19.12.2025 | 1126,9 | 1 121 | 1150,3 | 1150,3 | 1115,0 | 1131,0 | -2,08 % | 1 | 43 | 4 451 425,62 | 50 | 19 837 968,64 | 224 |
PLD-6.25 | 20.06.2025 | 1060,7 | 1 051,57 | 1092,0 | 1092,8 | 1023,7 | 1052,8 | -3,59 % | 1 | 4 976 | 1 160 769 310,86 | 13 850 | 2 950 236 816,16 | 35 512 |
PLD-9.25 | 19.09.2025 | 1094,22 | 1 086,61 | 1125,8 | 1126,0 | 1058,5 | 1086,6 | -3,48 % | 1 | 1 548 | 258 371 308,76 | 2 987 | 824 288 010,9 | 9 602 |
PLT-12.25 | 19.12.2025 | 1264,3 | 1 245 | 1264,7 | 1298,9 | 1240,5 | 1243,1 | -1,15 % | 1 | 90 | 10 887 399,52 | 109 | 37 376 226,2 | 380 |
PLT-6.25 | 20.06.2025 | 1250,2 | 1 221 | 1262,9 | 1283,3 | 1215,0 | 1221,0 | -3,3 % | 5 | 11 437 | 3 593 984 682,09 | 36 388 | 2 207 446 019,28 | 22 884 |
PLT-9.25 | 19.09.2025 | 1249,8 | 1 228,5 | 1261,7 | 1281,0 | 1222,0 | 1228,5 | -2,42 % | 1 | 4 762 | 1 487 851 326,22 | 15 068 | 1 742 330 282,88 | 17 952 |
PLZL-6.25 | 20.06.2025 | 177102 | 176 593 | 174307 | 178980 | 173547 | 177279 | +1,43 % | 1 | 359 | 72 080 639 | 407 | 602 535 316 | 3 412 |
PLZL-9.25 | 19.09.2025 | 183691 | 184 456 | 182010 | 186350 | 180950 | 184456 | +1,34 % | 1 | 48 | 8 817 175 | 48 | 41 687 056 | 226 |
POSI-12.25 | 19.12.2025 | 1286 | 1 230 | 1246,0 | 1445,0 | 1230,0 | 1230,0 | -0,97 % | 1 | 29 | 179 972 | 140 | 676 500 | 550 |
POSI-6.25 | 20.06.2025 | 1132 | 1 124 | 1134,0 | 1141,0 | 1121,0 | 1124,0 | -1,23 % | 1 | 572 | 2 707 735 | 2 393 | 174 539 216 | 155 284 |
POSI-9.25 | 19.09.2025 | 1190 | 1 183 | 1191,0 | 1201,0 | 1181,0 | 1183,0 | -1,33 % | 17 | 198 | 2 574 897 | 2 163 | 26 456 612 | 22 364 |
R2000-12.25 | 19.12.2025 | 209,9 | 208,7 | 209,90 | 209,90 | 209,90 | 209,90 | +0,43 % | 1 | 1 | 16 582,69 | 1 | 2 638 060,8 | 160 |
R2000-6.25 | 20.06.2025 | 209,9 | 212 | 217,10 | 217,10 | 209,40 | 211,00 | -2,63 % | 1 | 14 | 1 177 110,32 | 71 | 124 542 515,24 | 7 436 |
R2000-9.25 | 19.09.2025 | 215,6 | 216,5 | 216,00 | 217,00 | 214,00 | 214,00 | -1,84 % | 5 | 7 | 510 926,94 | 30 | 3 078 739,8 | 180 |
RASP-12.25 | 19.12.2025 | - | 2 464 | - | - | - | - | - | - | - | - | - | - | - |
RASP-6.25 | 20.06.2025 | 2251 | 2 248 | 2258,0 | 2262,0 | 2248,0 | 2248,0 | -0,66 % | 40 | 35 | 821 631 | 365 | 25 339 456 | 11 272 |
RASP-9.25 | 19.09.2025 | 2371 | 2 364 | 2381,0 | 2386,0 | 2363,0 | 2363,0 | -0,71 % | 1 | 22 | 384 060 | 162 | 7 314 216 | 3 094 |
RGBI-12.25 | 01.12.2025 | 11775 | 11 760 | 11753 | 11803 | 11748 | 11760 | +0,08 % | 11 | 314 | 30 497 658 | 2 590 | 272 549 760 | 23 176 |
RGBI-9.25 | 01.09.2025 | 11515 | 11 503 | 11503 | 11540 | 11500 | 11503 | +0,01 % | 3 | 2 348 | 270 245 349 | 23 470 | 10 004 642 226 | 869 742 |
RNFT-12.25 | 19.12.2025 | 1309 | 1 301 | 1133,0 | 1447,0 | 1133,0 | 1300,0 | - | 32 | 57 | 828 461 | 633 | 850 854 | 654 |
RNFT-6.25 | 20.06.2025 | 1254 | 1 271 | 1180,0 | 1287,0 | 1177,0 | 1266,0 | +7,29 % | 4 | 943 | 25 691 070 | 20 489 | 111 044 728 | 87 368 |
RNFT-9.25 | 19.09.2025 | 1297 | 1 328 | 1245,0 | 1335,0 | 1242,0 | 1328,0 | +6,75 % | 21 | 420 | 7 159 502 | 5 522 | 13 550 912 | 10 204 |
ROSN-12.25 | 19.12.2025 | 46949 | 47 015 | 44804 | 48105 | 44804 | 46979 | +4,85 % | 1 | 67 | 4 272 371 | 91 | 33 286 620 | 708 |
ROSN-3.26 | 20.03.2026 | 49213 | 49 216 | 49213 | 49213 | 49213 | 49213 | - | 1 | 3 | 147 639 | 3 | 11 319 680 | 230 |
ROSN-6.25 | 20.06.2025 | 43495 | 44 073 | 41866 | 44380 | 41514 | 44220 | +5,62 % | 9 | 6 568 | 826 864 355 | 19 011 | 1 439 688 618 | 32 666 |
ROSN-6.26 | 19.06.2026 | 51770 | 51 827 | 51248 | 51898 | 51248 | 51782 | +2,07 % | 1 | 6 | 310 622 | 6 | 6 011 932 | 116 |
ROSN-9.25 | 19.09.2025 | 44480 | 45 050 | 42818 | 45426 | 42600 | 45195 | +5,22 % | 1 | 1 487 | 103 889 860 | 2 336 | 400 854 900 | 8 898 |
RTKM-12.25 | 19.12.2025 | - | 6 048 | - | - | - | - | - | - | - | - | - | - | - |
RTKM-6.25 | 20.06.2025 | 5514 | 5 510 | 5551,0 | 5551,0 | 5479,0 | 5516,0 | -0,84 % | 1 | 615 | 18 148 411 | 3 291 | 256 777 020 | 46 602 |
RTKM-9.25 | 19.09.2025 | 5764 | 5 750 | 5795,0 | 5819,0 | 5639,0 | 5781,0 | -0,28 % | 1 | 136 | 4 530 648 | 786 | 64 595 500 | 11 234 |
RTS-12.25 | 18.12.2025 | 108671 | 108 960 | 107000 | 109540 | 107000 | 109210 | +2,1 % | 2 | 17 | 3 088 669,68 | 18 | 78 850 809,72 | 458 |
RTS-12.26 | 17.12.2026 | - | 111 710 | - | - | - | - | - | - | - | - | - | 3 530 170 | 20 |
RTS-3.26 | 19.03.2026 | 107320 | 108 790 | 107000 | 107640 | 107000 | 107640 | +0,12 % | 1 | 2 | 339 144,08 | 2 | 8 938 525,96 | 52 |
RTS-3.27 | 18.03.2027 | - | 112 010 | - | - | - | - | - | - | - | - | - | 1 415 860,16 | 8 |
RTS-6.25 | 19.06.2025 | 109782 | 110 500 | 108430 | 111170 | 107720 | 110490 | +1,72 % | 2 | 40 990 | 14 314 126 732,78 | 82 521 | 10 305 740 682,38 | 59 026 |
RTS-6.26 | 18.06.2026 | - | 111 160 | - | - | - | - | - | - | - | - | - | 3 512 789,4 | 20 |
RTS-6.27 | 17.06.2027 | - | 112 330 | - | - | - | - | - | - | - | - | - | - | - |
RTS-9.25 | 18.09.2025 | 106796 | 107 710 | 105870 | 108300 | 105180 | 107700 | +1,63 % | 1 | 3 188 | 730 526 694,79 | 4 330 | 1 854 711 657,48 | 10 898 |
RTS-9.26 | 17.09.2026 | - | 111 440 | - | - | - | - | - | - | - | - | - | 2 465 146,46 | 14 |
RTSM-12.25 | 18.12.2025 | 1094,2 | 1 094 | 1095,0 | 1095,0 | 1094,0 | 1094,0 | +1,02 % | 5 | 2 | 103 730,66 | 6 | 9 265 194,16 | 536 |
RTSM-3.26 | 19.03.2026 | - | 1 104 | - | - | - | - | - | - | - | - | - | 1 500 168,52 | 86 |
RTSM-6.25 | 19.06.2025 | 1099,7 | 1 105 | 1085,5 | 1111,5 | 1077,5 | 1105,0 | +1,75 % | 1 | 3 713 | 246 819 420,85 | 14 205 | 717 939 574,4 | 41 120 |
RTSM-6.26 | 18.06.2026 | - | 1 201,5 | - | - | - | - | - | - | - | - | - | - | - |
RTSM-9.25 | 18.09.2025 | 1073,8 | 1 078,5 | 1058,0 | 1082,0 | 1051,0 | 1078,5 | +1,65 % | 8 | 585 | 37 477 945,71 | 2 209 | 65 777 874 | 3 860 |
RUAL-12.25 | 19.12.2025 | - | 3 324 | - | - | - | - | - | - | - | - | - | 26 592 | 8 |
RUAL-6.25 | 20.06.2025 | 3044 | 3 030 | 3058,0 | 3069,0 | 3021,0 | 3029,0 | -0,79 % | 1 | 752 | 19 015 917 | 6 248 | 173 922 000 | 57 400 |
RUAL-9.25 | 19.09.2025 | 3200 | 3 191 | 3216,0 | 3219,0 | 3176,0 | 3191,0 | -0,68 % | 1 | 214 | 2 690 954 | 841 | 30 882 498 | 9 678 |
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-5.26 | 29.05.2026 | - | 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 | 40,03 | 40,2 | 40,000 | 40,050 | 40,000 | 40,050 | -4,07 % | 1 | 3 | 18 976,46 | 3 | 660 590,32 | 104 |
RVI-7.25 | 17.07.2025 | - | 40,2 | - | - | - | - | - | - | - | - | - | 330 295,16 | 52 |
RVI-8.25 | 21.08.2025 | - | 40,2 | - | - | - | - | - | - | - | - | - | 12 703,66 | 2 |
SBERF | 01.01.2100 | 312,04 | 310,01 | 313,69 | 314,00 | 310,41 | 310,58 | -0,95 % | 14 | 2 711 | 328 986 971 | 10 543 | 1 868 492 272 | 60 272 |
SBPR-12.25 | 19.12.2025 | - | 30 140 | - | - | - | - | - | - | - | - | - | - | - |
SBPR-6.25 | 20.06.2025 | 31052 | 30 931 | 31295 | 31295 | 30911 | 30947 | -1,12 % | 4 | 998 | 84 523 329 | 2 722 | 495 885 792 | 16 032 |
SBPR-9.25 | 19.09.2025 | 29290 | 29 208 | 29521 | 29522 | 29193 | 29207 | -1,25 % | 1 | 513 | 36 934 538 | 1 261 | 331 277 136 | 11 342 |
SBRF-12.25 | 19.12.2025 | 31203 | 31 100 | 31250 | 31377 | 31100 | 31100 | -0,6 % | 3 | 14 | 499 252 | 16 | 1 306 200 | 42 |
SBRF-6.25 | 20.06.2025 | 31225 | 31 131 | 31482 | 31490 | 31076 | 31123 | -1,12 % | 1 | 29 338 | 2 990 589 718 | 95 775 | 13 431 034 116 | 431 436 |
SBRF-9.25 | 19.09.2025 | 29539 | 29 399 | 29806 | 29808 | 29365 | 29394 | -1,4 % | 2 | 7 976 | 480 312 927 | 16 260 | 3 614 901 040 | 122 960 |
SFIN-12.25 | 19.12.2025 | - | 1 402,6 | - | - | - | - | - | - | - | - | - | - | - |
SFIN-6.25 | 20.06.2025 | 1280,9 | 1 280 | 1301,4 | 1301,4 | 1264,4 | 1280,2 | -1,96 % | 1 | 144 | 8 205 597,8 | 6 406 | 38 049 280 | 29 726 |
SFIN-9.25 | 19.09.2025 | 1334,4 | 1 335,4 | 1360,2 | 1360,2 | 1323,0 | 1335,4 | -2,31 % | 5 | 28 | 282 901,6 | 212 | 3 618 934 | 2 710 |
SGZH-12.25 | 19.12.2025 | 1683 | 1 702 | 1700,0 | 1844,0 | 1663,0 | 1702,0 | +0,06 % | 1 | 40 | 466 222 | 277 | 1 970 916 | 1 158 |
SGZH-6.25 | 20.06.2025 | 1561 | 1 556 | 1594,0 | 1594,0 | 1545,0 | 1556,0 | -2,44 % | 9 | 404 | 15 707 909 | 10 061 | 164 646 584 | 105 814 |
SGZH-9.25 | 19.09.2025 | 1575 | 1 579 | 1595,0 | 1595,0 | 1560,0 | 1579,0 | +1,15 % | 8 | 53 | 1 787 126 | 1 135 | 9 275 046 | 5 874 |
SIBN-12.25 | 19.12.2025 | 5672 | 5 639 | 5483,0 | 5719,0 | 5483,0 | 5719,0 | +0,58 % | 8 | 3 | 56 719 | 10 | 112 780 | 20 |
SIBN-6.25 | 20.06.2025 | 5381 | 5 408 | 5212,0 | 5445,0 | 5212,0 | 5408,0 | +3,46 % | 1 | 753 | 33 116 779 | 6 154 | 188 955 520 | 34 940 |
SIBN-9.25 | 19.09.2025 | 5406 | 5 447 | 5255,0 | 5481,0 | 5252,0 | 5447,0 | +3,75 % | 32 | 329 | 7 147 169 | 1 322 | 41 778 490 | 7 670 |
SILV-12.25 | 19.12.2025 | 37,68 | 37,74 | 37,750 | 37,970 | 37,480 | 37,740 | -0,4 % | 1 | 84 | 7 710 831,11 | 259 | 122 244 206 | 4 100 |
SILV-3.26 | 20.03.2026 | 38,5 | 38,5 | 38,400 | 38,600 | 38,400 | 38,500 | +0,13 % | 1 | 3 | 91 248,24 | 3 | 32 058 548,32 | 1 054 |
SILV-6.25 | 20.06.2025 | 36,3 | 36,34 | 36,330 | 36,530 | 36,020 | 36,330 | +0,08 % | 1 | 21 760 | 6 021 302 280,29 | 209 934 | 13 288 592 132,44 | 462 862 |
SILV-6.26 | 19.06.2026 | - | 40,05 | - | - | - | - | - | - | - | - | - | 379 687,44 | 12 |
SILV-9.25 | 19.09.2025 | 36,97 | 37,08 | 36,930 | 37,240 | 36,690 | 37,080 | +0,46 % | 1 | 9 476 | 1 344 455 738,21 | 46 031 | 4 936 372 382,4 | 168 510 |
SMLT-12.25 | 19.12.2025 | - | 1 308 | - | - | - | - | - | - | - | - | - | 350 544 | 268 |
SMLT-6.25 | 20.06.2025 | 1199 | 1 196 | 1207,0 | 1208,0 | 1191,0 | 1197,0 | -0,91 % | 5 | 2 240 | 36 642 827 | 30 569 | 524 886 128 | 438 868 |
SMLT-9.25 | 19.09.2025 | 1263 | 1 261 | 1272,0 | 1273,0 | 1255,0 | 1257,0 | -1,33 % | 1 | 1 219 | 10 464 041 | 8 287 | 113 472 346 | 89 986 |
SNGP-12.25 | 19.12.2025 | - | 49 755 | - | - | - | - | - | - | - | - | - | 199 020 | 4 |
SNGP-6.25 | 20.06.2025 | 51009 | 51 054 | 50636 | 51369 | 50536 | 51255 | +1,2 % | 1 | 280 | 24 280 086 | 476 | 361 768 644 | 7 086 |
SNGP-9.25 | 19.09.2025 | 45742 | 45 654 | 45299 | 45994 | 45206 | 45759 | +0,92 % | 2 | 202 | 41 624 973 | 910 | 335 374 284 | 7 346 |
SNGR-12.25 | 19.12.2025 | - | 24 254 | - | - | - | - | - | - | - | - | - | 194 032 | 8 |
SNGR-6.25 | 20.06.2025 | 22426 | 22 606 | 22125 | 22738 | 22008 | 22592 | +2,08 % | 2 | 618 | 45 839 239 | 2 044 | 551 676 824 | 24 404 |
SNGR-9.25 | 19.09.2025 | 22741 | 22 965 | 22388 | 23076 | 22330 | 22997 | +2,5 % | 2 | 178 | 16 805 422 | 739 | 73 074 630 | 3 182 |
SOFL-12.25 | 19.12.2025 | - | 1 132 | - | - | - | - | - | - | - | - | - | - | - |
SOFL-6.25 | 20.06.2025 | 1036 | 1 036 | 1033,0 | 1038,0 | 1030,0 | 1037,0 | -0,38 % | 1 | 127 | 302 472 | 292 | 45 710 392 | 44 122 |
SOFL-9.25 | 19.09.2025 | 1075 | 1 073 | 1083,0 | 1083,0 | 1074,0 | 1074,0 | -1,29 % | 92 | 7 | 320 322 | 298 | 6 010 946 | 5 602 |
SOXQ-12.25 | 19.12.2025 | - | 42,26 | - | - | - | - | - | - | - | - | - | - | - |
SOXQ-6.25 | 20.06.2025 | 40,8 | 40,97 | 41,300 | 41,310 | 40,530 | 40,970 | -0,9 % | 2 | 44 | 628 484,99 | 195 | 6 538 235 | 2 020 |
SOXQ-9.25 | 19.09.2025 | 41,33 | 41,32 | 41,350 | 43,000 | 40,130 | 40,640 | -3,35 % | 1 | 14 | 65 310,98 | 20 | 2 291 608,8 | 702 |
SPBE-12.25 | 19.12.2025 | - | 2 511 | - | - | - | - | - | - | - | - | - | 55 242 | 22 |
SPBE-6.25 | 20.06.2025 | 2302 | 2 291 | 2286,0 | 2333,0 | 2273,0 | 2294,0 | +0,39 % | 1 | 640 | 14 042 712 | 6 100 | 151 485 502 | 66 122 |
SPBE-9.25 | 19.09.2025 | 2413 | 2 409 | 2401,0 | 2549,0 | 2386,0 | 2409,0 | -0,04 % | 1 | 98 | 2 895 057 | 1 200 | 38 413 914 | 15 946 |
SPYF-12.25 | 19.12.2025 | 612,15 | 614,49 | 618,60 | 619,97 | 598,64 | 614,43 | -0,74 % | 1 | 253 | 19 054 439,1 | 394 | 324 873 512,6 | 6 692 |
SPYF-6.25 | 20.06.2025 | 597,41 | 599,94 | 602,54 | 603,59 | 592,61 | 600,05 | -0,4 % | 1 | 10 554 | 2 217 213 365,94 | 46 976 | 14 902 678 399,32 | 314 422 |
SPYF-9.25 | 19.09.2025 | 607,82 | 609,52 | 613,06 | 613,72 | 603,00 | 609,47 | -0,57 % | 1 | 4 230 | 595 770 723,88 | 12 405 | 6 580 809 648,42 | 136 662 |
STOX-12.25 | 19.12.2025 | 5219,6 | 5 295 | 5300,5 | 5300,5 | 5140,1 | 5295,0 | -2,4 % | 2 | 10 | 117 454,67 | 25 | 3 298 092,76 | 692 |
STOX-6.25 | 20.06.2025 | 5481,7 | 5 419 | 5546,2 | 5546,2 | 5404,2 | 5415,0 | -2,45 % | 2 | 102 | 7 563 887,32 | 1 533 | 34 514 180,64 | 7 076 |
STOX-9.25 | 19.09.2025 | 5385,5 | 5 427,6 | 5403,8 | 5442,1 | 5340,0 | 5427,6 | -0,28 % | 3 | 14 | 164 812,98 | 34 | 5 422 771,8 | 1 110 |
SUGAR-10.25 | 15.10.2025 | - | 55 930 | - | - | - | - | - | - | - | - | - | 727 090 | 130 |
SUGAR-6.25 | 13.06.2025 | 51054 | 50 937 | 51180 | 51180 | 50620 | 51050 | -0,29 % | 1 | 42 | 587 122 | 115 | - | - |
SUGAR-7.25 | 15.07.2025 | 50575 | 50 010 | 51000 | 51000 | 50010 | 50010 | -2,52 % | 1 | 16 | 106 208 | 21 | 4 180 836 | 836 |
SUGAR-8.25 | 15.08.2025 | 53110 | 52 850 | 53100 | 53120 | 53100 | 53120 | +4,24 % | 1 | 2 | 10 622 | 2 | 221 970 | 42 |
SUGAR-9.25 | 15.09.2025 | 51157 | 50 300 | 50640 | 53870 | 50230 | 50280 | -6,65 % | 1 | 18 | 138 123 | 27 | 1 358 100 | 270 |
SUGR-10.25 | 01.10.2025 | 31,04 | 31 | 33,530 | 33,540 | 29,000 | 31,000 | -0,26 % | 1 | 7 | 220 766,64 | 7 | 503 936 | 16 |
SUGR-7.25 | 01.07.2025 | 29,04 | 29,03 | 29,070 | 29,070 | 29,020 | 29,020 | -1,79 % | 1 | 3 | 88 524,08 | 3 | 19 112 423,04 | 648 |
SVCB-12.25 | 19.12.2025 | 1646 | 1 659 | 1650,0 | 1650,0 | 1640,0 | 1640,0 | -1,14 % | 3 | 3 | 14 814 | 9 | 464 520 | 280 |
SVCB-6.25 | 20.06.2025 | 1552 | 1 547 | 1570,0 | 1570,0 | 1540,0 | 1544,0 | -2,52 % | 23 | 260 | 10 629 796 | 6 849 | 158 165 280 | 102 240 |
SVCB-9.25 | 19.09.2025 | 1622 | 1 609 | 1607,0 | 1645,0 | 1601,0 | 1607,0 | -0,12 % | 7 | 168 | 7 096 298 | 4 376 | 32 768 894 | 20 366 |
Si-12.25 | 18.12.2025 | 86325 | 86 035 | 86776 | 87187 | 85860 | 86035 | -0,89 % | 1 | 2 734 | 554 304 825 | 6 421 | 25 966 739 560 | 301 816 |
Si-12.26 | 17.12.2026 | 104452 | 103 940 | 104799 | 104799 | 103940 | 103940 | +0,32 % | 1 | 6 | 626 712 | 6 | 50 722 720 | 488 |
Si-3.26 | 19.03.2026 | 90738 | 90 242 | 91095 | 91714 | 90013 | 90242 | -0,83 % | 1 | 57 | 9 436 746 | 104 | 388 943 020 | 4 310 |
Si-3.27 | 18.03.2027 | 108509 | 108 208 | 108831 | 109204 | 108208 | 108208 | -0,69 % | 3 | 6 | 868 074 | 8 | 9 305 888 | 86 |
Si-6.25 | 19.06.2025 | 78966 | 78 694 | 79640 | 79871 | 78401 | 78691 | -1,17 % | 3 | 101 239 | 28 026 751 239 | 354 916 | 387 465 175 636 | 4 923 694 |
Si-6.26 | 18.06.2026 | 95566 | 95 501 | 95496 | 95600 | 95496 | 95501 | -0,1 % | 2 | 6 | 860 092 | 9 | 65 704 688 | 688 |
Si-6.27 | 17.06.2027 | - | 113 999 | - | - | - | - | - | - | - | - | - | - | - |
Si-9.25 | 18.09.2025 | 82782 | 82 511 | 83373 | 83608 | 82282 | 82494 | -1,02 % | 2 | 28 264 | 6 165 047 829 | 74 469 | 462 358 639 600 | 5 603 600 |
Si-9.26 | 17.09.2026 | 101144 | 99 854 | 101144 | 101144 | 101144 | 101144 | +1,13 % | 1 | 1 | 101 144 | 1 | 107 442 904 | 1 076 |
T-12.25 | 19.12.2025 | 3294 | 3 577 | 3181,0 | 3657,0 | 3181,0 | 3577,0 | +0,82 % | 8 | 15 | 240 457 | 73 | 1 180 410 | 330 |
T-6.25 | 20.06.2025 | 3173 | 3 164 | 3204,0 | 3204,0 | 3156,0 | 3156,0 | -1,5 % | 7 | 2 675 | 144 451 454 | 45 520 | 1 098 762 280 | 347 270 |
T-9.25 | 19.09.2025 | 3327 | 3 316 | 3346,0 | 3389,0 | 3298,0 | 3316,0 | -1,25 % | 30 | 800 | 19 998 068 | 6 010 | 318 362 528 | 96 008 |
TATN-12.25 | 19.12.2025 | - | 68 960 | - | - | - | - | - | - | - | - | - | - | - |
TATN-6.25 | 20.06.2025 | 64036 | 65 490 | 62867 | 65945 | 62189 | 65510 | +4,18 % | 8 | 1 159 | 154 003 530 | 2 405 | 900 880 440 | 13 756 |
TATN-9.25 | 19.09.2025 | 67228 | 68 856 | 66050 | 69227 | 65366 | 69020 | +4,21 % | 4 | 406 | 43 965 102 | 654 | 149 417 520 | 2 170 |
TATP-12.25 | 19.12.2025 | 6240 | 6 799 | 6240,0 | 6240,0 | 6240,0 | 6240,0 | -8,69 % | 1 | 1 | 6 240 | 1 | 40 794 | 6 |
TATP-6.25 | 20.06.2025 | 6151 | 6 269 | 6069,0 | 6307,0 | 6033,0 | 6255,0 | +2,86 % | 1 | 267 | 16 356 609 | 2 659 | 22 342 716 | 3 564 |
TATP-9.25 | 19.09.2025 | 6496 | 6 565 | 6352,0 | 6613,0 | 6348,0 | 6565,0 | +2,51 % | 2 | 33 | 552 171 | 85 | 3 781 440 | 576 |
TRNF-12.25 | 19.12.2025 | 1307 | 1 338 | 1300,0 | 1349,0 | 1299,0 | 1338,0 | +1,13 % | 1 | 7 | 15 685 | 12 | 2 930 220 | 2 190 |
TRNF-6.25 | 20.06.2025 | 1315 | 1 314 | 1308,0 | 1323,0 | 1303,0 | 1314,0 | +0,46 % | 9 | 875 | 9 151 839 | 6 959 | 296 385 840 | 225 560 |
TRNF-9.25 | 19.09.2025 | 1207 | 1 203 | 1200,0 | 1215,0 | 1167,0 | 1205,0 | +0,42 % | 1 | 866 | 13 403 537 | 11 106 | 228 938 118 | 190 306 |
TRY-12.25 | 18.12.2025 | 2,3 | 2,208 | 2,3100 | 2,3100 | 2,3000 | 2,3000 | - | 3 | 2 | 11 520 | 5 | 821 376 | 372 |
TRY-3.26 | 19.03.2026 | - | 2,254 | - | - | - | - | - | - | - | - | - | 441 784 | 196 |
TRY-6.25 | 19.06.2025 | 2,17 | 2,175 | 2,1790 | 2,1790 | 2,1700 | 2,1790 | +2,25 % | 1 | 10 | 186 911 | 86 | 9 191 550 | 4 226 |
TRY-6.26 | 18.06.2026 | - | 2,217 | - | - | - | - | - | - | - | - | - | - | - |
TRY-9.25 | 18.09.2025 | 2,28 | 2,283 | 2,3450 | 2,3490 | 2,2700 | 2,2810 | -2,81 % | 1 | 12 | 109 504 | 48 | 7 355 826 | 3 222 |
TTF-6.25 | 30.06.2025 | 38,11 | 37,705 | 37,190 | 39,790 | 35,090 | 37,705 | +5,59 % | 1 | 136 | 2 912 083,82 | 849 | 2 328 064,48 | 686 |
TTF-7.25 | 31.07.2025 | 38,09 | 38,41 | 42,225 | 42,225 | 32,020 | 38,415 | +5,62 % | 1 | 68 | 1 028 615,17 | 300 | 14 416 232,1 | 4 170 |
UCAD-12.25 | 18.12.2025 | - | 1,36 | - | - | - | - | - | - | - | - | - | - | - |
UCAD-6.25 | 19.06.2025 | - | 1,3593 | - | - | - | - | - | - | - | - | - | 1 883 458,08 | 24 |
UCAD-9.25 | 18.09.2025 | - | 1,3527 | - | - | - | - | - | - | - | - | - | - | - |
UCHF-12.25 | 18.12.2025 | - | 0,804 | - | - | - | - | - | - | - | - | - | - | - |
UCHF-3.26 | 19.03.2026 | - | 0,798 | - | - | - | - | - | - | - | - | - | - | - |
UCHF-6.25 | 19.06.2025 | 0,81 | 0,8122 | 0,81910 | 0,81920 | 0,81160 | 0,81240 | -1,07 % | 2 | 10 | 3 211 042,19 | 41 | 154 872 924,8 | 1 984 |
UCHF-9.25 | 18.09.2025 | 0,8 | 0,8025 | 0,81070 | 0,81070 | 0,80250 | 0,80250 | -3,29 % | 1 | 4 | 386 450,72 | 5 | 65 099 691 067,2 | 844 040 |
UCNY-12.25 | 18.12.2025 | - | 7,165 | - | - | - | - | - | - | - | - | - | 936 932,64 | 12 |
UCNY-3.26 | 19.03.2026 | - | 7,077 | - | - | - | - | - | - | - | - | - | 154 237,56 | 2 |
UCNY-6.25 | 19.06.2025 | 7,21 | 7,213 | 7,2200 | 7,2260 | 7,2060 | 7,2120 | -0,12 % | 10 | 3 879 | 2 402 263 313,26 | 30 558 | 31 603 801 622,4 | 402 080 |
UCNY-6.26 | 18.06.2026 | - | 6,981 | - | - | - | - | - | - | - | - | - | - | - |
UCNY-9.25 | 18.09.2025 | 7,25 | 7,25 | 7,2580 | 7,2600 | 7,2400 | 7,2500 | -0,11 % | 1 | 1 660 | 373 230 025,26 | 4 725 | 6 310 363 898,52 | 79 874 |
UJPY-12.25 | 18.12.2025 | - | 142,89 | - | - | - | - | - | - | - | - | - | - | - |
UJPY-6.25 | 19.06.2025 | 143,7 | 143,98 | 144,28 | 144,68 | 143,24 | 143,98 | -0,7 % | 7 | 21 | 32 206 044,96 | 411 | 22 925 588,68 | 292 |
UJPY-9.25 | 18.09.2025 | 142,94 | 142,66 | 143,38 | 143,72 | 142,76 | 142,76 | -1,51 % | 7 | 3 | 701 484,84 | 9 | 3 111 700 | 40 |
UKZT-12.25 | 18.12.2025 | - | 550,5 | - | - | - | - | - | - | - | - | - | - | - |
UKZT-6.25 | 19.06.2025 | - | 527,1 | - | - | - | - | - | - | - | - | - | 168 672 | 2 |
UKZT-9.25 | 18.09.2025 | - | 538,8 | - | - | - | - | - | - | - | - | - | 172 416 | 2 |
USDRUBF | 01.01.2100 | 79,01 | 79 | 79,480 | 79,770 | 78,550 | 78,780 | -0,94 % | 1 | 20 992 | 8 979 663 580 | 113 650 | 92 365 062 000 | 1 169 178 |
UTRY-12.25 | 18.12.2025 | - | 55,5358 | - | - | - | - | - | - | - | - | - | - | - |
UTRY-6.25 | 19.06.2025 | - | 41,5 | - | - | - | - | - | - | - | - | - | 167 386,1 | 2 |
UTRY-9.25 | 18.09.2025 | - | 48,0077 | - | - | - | - | - | - | - | - | - | - | - |
VKCO-12.25 | 19.12.2025 | - | 2 829 | - | - | - | - | - | - | - | - | - | - | - |
VKCO-6.25 | 20.06.2025 | 2604 | 2 577 | 2634,0 | 2653,0 | 2574,0 | 2592,0 | -1,44 % | 1 | 1 965 | 62 132 374 | 23 856 | 282 114 498 | 109 474 |
VKCO-9.25 | 19.09.2025 | 2738 | 2 720 | 2772,0 | 2794,0 | 2715,0 | 2726,0 | -1,34 % | 1 | 642 | 15 534 462 | 5 671 | 91 974 080 | 33 814 |
VTBR-12.25 | 19.12.2025 | 8526 | 8 256 | 8700,0 | 8879,0 | 8400,0 | 8586,0 | +0,89 % | 1 | 50 | 2 753 788 | 323 | 4 606 848 | 558 |
VTBR-6.25 | 20.06.2025 | 9713 | 9 827 | 9450,0 | 9859,0 | 9377,0 | 9828,0 | +3,94 % | 107 | 15 033 | 1 068 210 494 | 109 979 | 3 254 761 362 | 331 206 |
VTBR-9.25 | 19.09.2025 | 8117 | 8 143 | 8178,0 | 8358,0 | 7937,0 | 8162,0 | -0,2 % | 27 | 3 731 | 481 156 295 | 59 279 | 1 188 763 998 | 145 986 |
WHEAT-1.26 | 30.01.2026 | - | 16 520 | - | - | - | - | - | - | - | - | - | 198 240 | 12 |
WHEAT-10.25 | 31.10.2025 | - | 16 260 | - | - | - | - | - | - | - | - | - | 2 731 680 | 168 |
WHEAT-11.25 | 28.11.2025 | - | 16 260 | - | - | - | - | - | - | - | - | - | 422 760 | 26 |
WHEAT-12.25 | 30.12.2025 | - | 16 670 | - | - | - | - | - | - | - | - | - | 38 441 020 | 2 306 |
WHEAT-2.26 | 27.02.2026 | - | 16 530 | - | - | - | - | - | - | - | - | - | - | - |
WHEAT-3.26 | 31.03.2026 | 17170 | 17 050 | 17170 | 17170 | 17170 | 17170 | +0,18 % | 1 | 2 | 34 340 | 2 | 2 011 900 | 118 |
WHEAT-4.26 | 30.04.2026 | - | 16 720 | - | - | - | - | - | - | - | - | - | 33 440 | 2 |
WHEAT-6.25 | 30.06.2025 | 15775 | 15 680 | 15610 | 15860 | 15610 | 15680 | +0,45 % | 1 | 21 | 473 260 | 30 | 63 974 400 | 4 080 |
WHEAT-7.25 | 31.07.2025 | 15697 | 15 790 | 15870 | 15870 | 15640 | 15790 | +0,96 % | 1 | 5 | 172 670 | 11 | 18 126 920 | 1 148 |
WHEAT-8.25 | 29.08.2025 | 15737 | 15 840 | 15660 | 15890 | 15660 | 15890 | +0,13 % | 1 | 3 | 47 210 | 3 | 3 168 000 | 200 |
WHEAT-9.25 | 30.09.2025 | 16730 | 16 750 | 16600 | 16950 | 16540 | 16810 | +2,62 % | 1 | 15 | 317 870 | 19 | 40 066 000 | 2 392 |
WUSH-12.25 | 19.12.2025 | 1800 | 1 911 | 1800,0 | 1800,0 | 1800,0 | 1800,0 | -9 % | 1 | 1 | 1 800 | 1 | 271 362 | 142 |
WUSH-6.25 | 20.06.2025 | 1753 | 1 732 | 1769,0 | 1785,0 | 1731,0 | 1738,0 | -1,42 % | 4 | 692 | 9 817 918 | 5 601 | 178 742 400 | 103 200 |
WUSH-9.25 | 19.09.2025 | 1851 | 1 826 | 1870,0 | 1875,0 | 1826,0 | 1834,0 | -1,72 % | 4 | 298 | 4 742 743 | 2 562 | 57 705 252 | 31 602 |
X5-12.25 | 19.12.2025 | - | 3 250 | - | - | - | - | - | - | - | - | - | 221 000 | 68 |
X5-6.25 | 20.06.2025 | 3298 | 3 297 | 3293,0 | 3315,0 | 3286,0 | 3297,0 | -0,42 % | 5 | 286 | 5 160 831 | 1 565 | 204 941 520 | 62 160 |
X5-9.25 | 19.09.2025 | 2866 | 2 869 | 2876,0 | 2896,0 | 2830,0 | 2869,0 | -0,69 % | 1 | 125 | 2 086 157 | 728 | 112 080 354 | 39 066 |
YDEX-12.25 | 19.12.2025 | 4425 | 4 370 | 4446,0 | 4543,0 | 4118,0 | 4275,0 | -4,98 % | 1 | 32 | 508 827 | 115 | 795 340 | 182 |
YDEX-6.25 | 20.06.2025 | 4012 | 3 994 | 4040,0 | 4046,0 | 3988,0 | 3990,0 | -1,38 % | 16 | 5 315 | 197 341 879 | 49 185 | 1 101 010 004 | 275 666 |
YDEX-9.25 | 19.09.2025 | 4193 | 4 182 | 4223,0 | 4225,0 | 4170,0 | 4173,0 | -1,02 % | 2 | 893 | 26 907 382 | 6 417 | 217 288 356 | 51 958 |
ZINC-12.25 | 16.12.2025 | - | 2 604 | - | - | - | - | - | - | - | - | - | - | - |
ZINC-6.25 | 17.06.2025 | 2629,5 | 2 604 | 2630,0 | 2630,0 | 2629,0 | 2629,0 | -0,1 % | 1 | 2 | 41 547,58 | 2 | 1 398 918,44 | 68 |
ZINC-9.25 | 16.09.2025 | 2598,5 | 2 619 | 2597,5 | 2600,0 | 2597,5 | 2600,0 | - | 2 | 3 | 102 644,4 | 5 | 41 381,66 | 2 |
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.