ОПИФ РСХБ Долговой рынок

RU000A105RJ8 · TQBR · ₽

1,600.00 ₽▼ -30.00 (-1.84%)

Updated 19:18:23 MSK15 min delay

Show data

RU000A105RJ8 · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	1,435.00	1,485.00	1,435.00	1,485.00
10/16/2025, 9:00:00 PM	1,505.00	1,505.00	1,500.00	1,500.00
10/19/2025, 9:00:00 PM	1,505.00	1,535.00	1,500.00	1,500.00
10/20/2025, 9:00:00 PM	1,535.00	1,545.00	1,510.00	1,510.00
10/21/2025, 9:00:00 PM	1,530.00	1,530.00	1,525.00	1,530.00
10/23/2025, 9:00:00 PM	1,525.00	1,525.00	1,480.00	1,480.00
10/26/2025, 9:00:00 PM	1,500.00	1,500.00	1,500.00	1,500.00
10/27/2025, 9:00:00 PM	1,470.00	1,470.00	1,435.00	1,465.00
10/28/2025, 9:00:00 PM	1,485.00	1,485.00	1,485.00	1,485.00
10/29/2025, 9:00:00 PM	1,465.00	1,500.00	1,465.00	1,495.00
10/30/2025, 9:00:00 PM	1,485.00	1,520.00	1,485.00	1,515.00
10/31/2025, 9:00:00 PM	1,515.00	1,520.00	1,485.00	1,520.00
11/2/2025, 9:00:00 PM	1,480.00	1,480.00	1,480.00	1,480.00
11/4/2025, 9:00:00 PM	1,520.00	1,520.00	1,520.00	1,520.00
11/5/2025, 9:00:00 PM	1,485.00	1,485.00	1,485.00	1,485.00
11/6/2025, 9:00:00 PM	1,490.00	1,525.00	1,490.00	1,520.00
11/10/2025, 9:00:00 PM	1,520.00	1,520.00	1,520.00	1,520.00
11/11/2025, 9:00:00 PM	1,520.00	1,520.00	1,490.00	1,490.00
11/12/2025, 9:00:00 PM	1,500.00	1,500.00	1,500.00	1,500.00
11/13/2025, 9:00:00 PM	1,515.00	1,515.00	1,480.00	1,515.00
11/16/2025, 9:00:00 PM	1,490.00	1,520.00	1,490.00	1,520.00
11/17/2025, 9:00:00 PM	1,485.00	1,520.00	1,485.00	1,520.00
11/18/2025, 9:00:00 PM	1,515.00	1,515.00	1,480.00	1,480.00
11/20/2025, 9:00:00 PM	1,460.00	1,460.00	1,460.00	1,460.00
11/23/2025, 9:00:00 PM	1,475.00	1,475.00	1,440.00	1,440.00
11/24/2025, 9:00:00 PM	1,480.00	1,480.00	1,445.00	1,445.00
11/25/2025, 9:00:00 PM	1,480.00	1,480.00	1,450.00	1,480.00
11/26/2025, 9:00:00 PM	1,475.00	1,475.00	1,445.00	1,445.00
11/27/2025, 9:00:00 PM	1,445.00	1,445.00	1,445.00	1,445.00
11/30/2025, 9:00:00 PM	1,465.00	1,465.00	1,465.00	1,465.00
12/1/2025, 9:00:00 PM	1,465.00	1,465.00	1,430.00	1,460.00
12/2/2025, 9:00:00 PM	1,465.00	1,465.00	1,430.00	1,430.00
12/3/2025, 9:00:00 PM	1,435.00	1,435.00	1,420.00	1,420.00
12/4/2025, 9:00:00 PM	1,435.00	1,450.00	1,435.00	1,450.00
12/7/2025, 9:00:00 PM	1,440.00	1,440.00	1,410.00	1,440.00
12/8/2025, 9:00:00 PM	1,440.00	1,440.00	1,440.00	1,440.00
12/9/2025, 9:00:00 PM	1,430.00	1,460.00	1,430.00	1,460.00
12/10/2025, 9:00:00 PM	1,460.00	1,505.00	1,460.00	1,470.00
12/11/2025, 9:00:00 PM	1,490.00	1,525.00	1,490.00	1,520.00
12/14/2025, 9:00:00 PM	1,520.00	1,520.00	1,485.00	1,485.00
12/15/2025, 9:00:00 PM	1,480.00	1,480.00	1,480.00	1,480.00
12/16/2025, 9:00:00 PM	1,480.00	1,480.00	1,480.00	1,480.00
12/17/2025, 9:00:00 PM	1,520.00	1,520.00	1,520.00	1,520.00
12/18/2025, 9:00:00 PM	1,530.00	1,535.00	1,495.00	1,495.00
12/21/2025, 9:00:00 PM	1,495.00	1,520.00	1,495.00	1,520.00
12/22/2025, 9:00:00 PM	1,500.00	1,500.00	1,495.00	1,495.00
12/23/2025, 9:00:00 PM	1,455.00	1,455.00	1,445.00	1,445.00
12/24/2025, 9:00:00 PM	1,445.00	1,480.00	1,445.00	1,475.00
12/25/2025, 9:00:00 PM	1,455.00	1,455.00	1,455.00	1,455.00
12/28/2025, 9:00:00 PM	1,475.00	1,475.00	1,475.00	1,475.00
12/29/2025, 9:00:00 PM	1,490.00	1,490.00	1,455.00	1,460.00
1/4/2026, 9:00:00 PM	1,505.00	1,520.00	1,485.00	1,485.00
1/7/2026, 9:00:00 PM	1,520.00	1,520.00	1,485.00	1,510.00
1/8/2026, 9:00:00 PM	1,505.00	1,505.00	1,505.00	1,505.00
1/11/2026, 9:00:00 PM	1,480.00	1,485.00	1,475.00	1,475.00
1/12/2026, 9:00:00 PM	1,515.00	1,515.00	1,515.00	1,515.00
1/13/2026, 9:00:00 PM	1,485.00	1,485.00	1,480.00	1,485.00
1/14/2026, 9:00:00 PM	1,485.00	1,485.00	1,475.00	1,475.00
1/15/2026, 9:00:00 PM	1,470.00	1,505.00	1,470.00	1,505.00
1/18/2026, 9:00:00 PM	1,360.00	1,495.00	1,360.00	1,465.00
1/19/2026, 9:00:00 PM	1,485.00	1,490.00	1,455.00	1,490.00
1/20/2026, 9:00:00 PM	1,495.00	1,495.00	1,465.00	1,485.00
1/21/2026, 9:00:00 PM	1,450.00	1,475.00	1,450.00	1,475.00
1/22/2026, 9:00:00 PM	1,435.00	1,455.00	1,420.00	1,420.00
1/25/2026, 9:00:00 PM	1,420.00	1,465.00	1,420.00	1,435.00
1/26/2026, 9:00:00 PM	1,475.00	1,475.00	1,440.00	1,470.00
1/27/2026, 9:00:00 PM	1,475.00	1,480.00	1,455.00	1,480.00
1/28/2026, 9:00:00 PM	1,465.00	1,465.00	1,465.00	1,465.00
1/29/2026, 9:00:00 PM	1,465.00	1,465.00	1,465.00	1,465.00
2/1/2026, 9:00:00 PM	1,430.00	1,465.00	1,430.00	1,465.00
2/2/2026, 9:00:00 PM	1,470.00	1,470.00	1,470.00	1,470.00
2/3/2026, 9:00:00 PM	1,455.00	1,470.00	1,455.00	1,470.00
2/4/2026, 9:00:00 PM	1,450.00	1,480.00	1,450.00	1,480.00
2/5/2026, 9:00:00 PM	1,455.00	1,480.00	1,445.00	1,475.00
2/8/2026, 9:00:00 PM	1,485.00	1,490.00	1,455.00	1,455.00
2/9/2026, 9:00:00 PM	1,460.00	1,490.00	1,460.00	1,490.00
2/10/2026, 9:00:00 PM	1,465.00	1,465.00	1,455.00	1,455.00
2/11/2026, 9:00:00 PM	1,475.00	1,475.00	1,460.00	1,475.00
2/12/2026, 9:00:00 PM	1,480.00	1,485.00	1,475.00	1,475.00
2/15/2026, 9:00:00 PM	1,465.00	1,475.00	1,440.00	1,475.00
2/16/2026, 9:00:00 PM	1,460.00	1,460.00	1,460.00	1,460.00
2/18/2026, 9:00:00 PM	1,430.00	1,450.00	1,430.00	1,450.00
2/19/2026, 9:00:00 PM	1,440.00	1,440.00	1,435.00	1,435.00
2/23/2026, 9:00:00 PM	1,470.00	1,470.00	1,435.00	1,435.00
2/24/2026, 9:00:00 PM	1,470.00	1,470.00	1,470.00	1,470.00
2/25/2026, 9:00:00 PM	1,430.00	1,460.00	1,430.00	1,460.00
2/26/2026, 9:00:00 PM	1,485.00	1,485.00	1,470.00	1,470.00
3/1/2026, 9:00:00 PM	1,445.00	1,450.00	1,445.00	1,450.00
3/4/2026, 9:00:00 PM	1,490.00	1,500.00	1,465.00	1,470.00
3/5/2026, 9:00:00 PM	1,480.00	1,510.00	1,480.00	1,510.00
3/8/2026, 9:00:00 PM	1,510.00	1,510.00	1,510.00	1,510.00
3/9/2026, 9:00:00 PM	1,515.00	1,520.00	1,480.00	1,485.00
3/10/2026, 9:00:00 PM	1,485.00	1,515.00	1,485.00	1,515.00
3/11/2026, 9:00:00 PM	1,520.00	1,520.00	1,520.00	1,520.00
3/12/2026, 9:00:00 PM	1,525.00	1,525.00	1,525.00	1,525.00
3/15/2026, 9:00:00 PM	1,525.00	1,525.00	1,520.00	1,520.00
3/16/2026, 9:00:00 PM	1,520.00	1,550.00	1,520.00	1,550.00
3/17/2026, 9:00:00 PM	1,555.00	1,580.00	1,550.00	1,580.00
3/18/2026, 9:00:00 PM	1,600.00	1,600.00	1,570.00	1,600.00
3/19/2026, 9:00:00 PM	1,595.00	1,620.00	1,450.00	1,520.00
3/22/2026, 9:00:00 PM	1,535.00	1,565.00	1,520.00	1,555.00
3/23/2026, 9:00:00 PM	1,500.00	1,500.00	1,490.00	1,490.00
3/24/2026, 9:00:00 PM	1,530.00	1,530.00	1,530.00	1,530.00
3/25/2026, 9:00:00 PM	1,510.00	1,545.00	1,505.00	1,505.00
3/26/2026, 9:00:00 PM	1,555.00	1,555.00	1,520.00	1,520.00
3/29/2026, 9:00:00 PM	1,495.00	1,520.00	1,485.00	1,520.00
3/30/2026, 9:00:00 PM	1,545.00	1,550.00	1,510.00	1,510.00
3/31/2026, 9:00:00 PM	1,500.00	1,535.00	1,500.00	1,535.00
4/1/2026, 9:00:00 PM	1,495.00	1,495.00	1,495.00	1,495.00
4/2/2026, 9:00:00 PM	1,485.00	1,485.00	1,480.00	1,480.00
4/5/2026, 9:00:00 PM	1,485.00	1,505.00	1,480.00	1,505.00
4/6/2026, 9:00:00 PM	1,465.00	1,490.00	1,465.00	1,490.00
4/8/2026, 9:00:00 PM	1,450.00	1,480.00	1,450.00	1,480.00
4/12/2026, 9:00:00 PM	1,460.00	1,460.00	1,440.00	1,460.00
4/13/2026, 9:00:00 PM	1,420.00	1,450.00	1,415.00	1,425.00
4/14/2026, 9:00:00 PM	1,440.00	1,440.00	1,440.00	1,440.00
4/15/2026, 9:00:00 PM	1,425.00	1,440.00	1,425.00	1,440.00
4/16/2026, 9:00:00 PM	1,460.00	1,465.00	1,460.00	1,465.00
4/19/2026, 9:00:00 PM	1,425.00	1,425.00	1,425.00	1,425.00
4/20/2026, 9:00:00 PM	1,425.00	1,440.00	1,420.00	1,440.00
4/21/2026, 9:00:00 PM	1,440.00	1,440.00	1,440.00	1,440.00
4/22/2026, 9:00:00 PM	1,410.00	1,445.00	1,410.00	1,445.00
4/23/2026, 9:00:00 PM	1,450.00	1,450.00	1,450.00	1,450.00
4/26/2026, 9:00:00 PM	1,450.00	1,450.00	1,450.00	1,450.00
4/27/2026, 9:00:00 PM	1,445.00	1,445.00	1,445.00	1,445.00
4/28/2026, 9:00:00 PM	1,420.00	1,420.00	1,420.00	1,420.00
4/29/2026, 9:00:00 PM	1,425.00	1,425.00	1,420.00	1,420.00
5/3/2026, 9:00:00 PM	1,450.00	1,450.00	1,450.00	1,450.00
5/4/2026, 9:00:00 PM	1,460.00	1,460.00	1,460.00	1,460.00
5/5/2026, 9:00:00 PM	1,460.00	1,460.00	1,455.00	1,455.00
5/6/2026, 9:00:00 PM	1,450.00	1,450.00	1,450.00	1,450.00
5/7/2026, 9:00:00 PM	1,415.00	1,420.00	1,415.00	1,420.00
5/10/2026, 9:00:00 PM	1,440.00	1,445.00	1,440.00	1,440.00
5/11/2026, 9:00:00 PM	1,445.00	1,445.00	1,410.00	1,440.00
5/12/2026, 9:00:00 PM	1,405.00	1,415.00	1,405.00	1,410.00
5/13/2026, 9:00:00 PM	1,435.00	1,435.00	1,405.00	1,435.00
5/14/2026, 9:00:00 PM	1,430.00	1,435.00	1,400.00	1,400.00
5/17/2026, 9:00:00 PM	1,400.00	1,425.00	1,390.00	1,390.00
5/18/2026, 9:00:00 PM	1,405.00	1,405.00	1,405.00	1,405.00
5/19/2026, 9:00:00 PM	1,395.00	1,395.00	1,390.00	1,390.00
5/20/2026, 9:00:00 PM	1,385.00	1,390.00	1,360.00	1,360.00
5/21/2026, 9:00:00 PM	1,385.00	1,390.00	1,360.00	1,360.00
5/24/2026, 9:00:00 PM	1,365.00	1,400.00	1,365.00	1,400.00
5/25/2026, 9:00:00 PM	1,400.00	1,400.00	1,400.00	1,400.00
5/26/2026, 9:00:00 PM	1,390.00	1,395.00	1,390.00	1,395.00
5/27/2026, 9:00:00 PM	1,385.00	1,385.00	1,355.00	1,385.00
5/28/2026, 9:00:00 PM	1,395.00	1,395.00	1,385.00	1,385.00
5/31/2026, 9:00:00 PM	1,370.00	1,370.00	1,370.00	1,370.00
6/1/2026, 9:00:00 PM	1,385.00	1,420.00	1,380.00	1,420.00
6/2/2026, 9:00:00 PM	1,410.00	1,410.00	1,410.00	1,410.00
6/3/2026, 9:00:00 PM	1,445.00	1,450.00	1,440.00	1,440.00
6/4/2026, 9:00:00 PM	1,440.00	1,440.00	1,425.00	1,440.00
6/7/2026, 9:00:00 PM	1,420.00	1,440.00	1,420.00	1,440.00
6/8/2026, 9:00:00 PM	1,405.00	1,405.00	1,400.00	1,400.00
6/9/2026, 9:00:00 PM	1,415.00	1,415.00	1,385.00	1,415.00
6/14/2026, 9:00:00 PM	1,395.00	1,420.00	1,395.00	1,420.00
6/16/2026, 9:00:00 PM	1,400.00	1,400.00	1,400.00	1,400.00
6/21/2026, 9:00:00 PM	1,420.00	1,450.00	1,420.00	1,450.00
6/22/2026, 9:00:00 PM	1,435.00	1,460.00	1,435.00	1,460.00
6/25/2026, 9:00:00 PM	1,460.00	1,535.00	1,460.00	1,500.00
6/28/2026, 9:00:00 PM	1,500.00	1,525.00	1,490.00	1,490.00
6/29/2026, 9:00:00 PM	1,495.00	1,535.00	1,495.00	1,535.00
6/30/2026, 9:00:00 PM	1,520.00	1,520.00	1,520.00	1,520.00
7/1/2026, 9:00:00 PM	1,505.00	1,505.00	1,505.00	1,505.00
7/2/2026, 9:00:00 PM	1,480.00	1,480.00	1,480.00	1,480.00
7/5/2026, 9:00:00 PM	1,515.00	1,515.00	1,515.00	1,515.00
7/6/2026, 9:00:00 PM	1,520.00	1,520.00	1,490.00	1,490.00
7/9/2026, 9:00:00 PM	1,455.00	1,455.00	1,445.00	1,445.00
7/12/2026, 9:00:00 PM	1,470.00	1,470.00	1,470.00	1,470.00
7/14/2026, 9:00:00 PM	1,510.00	1,510.00	1,480.00	1,480.00
7/15/2026, 9:00:00 PM	1,485.00	1,520.00	1,485.00	1,485.00
7/16/2026, 9:00:00 PM	1,480.00	1,480.00	1,480.00	1,480.00
7/19/2026, 9:00:00 PM	1,515.00	1,515.00	1,515.00	1,515.00
7/20/2026, 9:00:00 PM	1,485.00	1,500.00	1,480.00	1,500.00
7/21/2026, 9:00:00 PM	1,510.00	1,510.00	1,510.00	1,510.00
7/22/2026, 9:00:00 PM	1,480.00	1,520.00	1,480.00	1,515.00
7/23/2026, 9:00:00 PM	1,480.00	1,510.00	1,480.00	1,510.00
7/26/2026, 9:00:00 PM	1,510.00	1,510.00	1,475.00	1,490.00
7/27/2026, 9:00:00 PM	1,480.00	1,510.00	1,480.00	1,480.00
7/28/2026, 9:00:00 PM	1,535.00	1,535.00	1,535.00	1,535.00
7/29/2026, 9:00:00 PM	1,515.00	1,550.00	1,515.00	1,520.00
7/30/2026, 9:00:00 PM	1,515.00	1,545.00	1,515.00	1,545.00
8/2/2026, 9:00:00 PM	1,510.00	1,510.00	1,510.00	1,510.00
8/3/2026, 9:00:00 PM	1,565.00	1,565.00	1,535.00	1,540.00
8/4/2026, 9:00:00 PM	1,555.00	1,575.00	1,550.00	1,575.00
8/5/2026, 9:00:00 PM	1,545.00	1,545.00	1,545.00	1,545.00
8/6/2026, 9:00:00 PM	1,585.00	1,600.00	1,565.00	1,595.00
8/9/2026, 9:00:00 PM	1,585.00	1,585.00	1,580.00	1,585.00
8/10/2026, 9:00:00 PM	1,585.00	1,610.00	1,580.00	1,610.00
8/11/2026, 9:00:00 PM	1,585.00	1,615.00	1,585.00	1,615.00
8/12/2026, 9:00:00 PM	1,605.00	1,605.00	1,600.00	1,605.00
8/13/2026, 9:00:00 PM	1,645.00	1,650.00	1,615.00	1,615.00
8/16/2026, 9:00:00 PM	1,630.00	1,650.00	1,630.00	1,650.00
8/17/2026, 9:00:00 PM	1,670.00	1,670.00	1,635.00	1,670.00
8/18/2026, 9:00:00 PM	1,670.00	1,670.00	1,635.00	1,670.00
8/19/2026, 9:00:00 PM	1,625.00	1,625.00	1,620.00	1,620.00
8/20/2026, 9:00:00 PM	1,630.00	1,630.00	1,630.00	1,630.00
8/23/2026, 9:00:00 PM	1,595.00	1,600.00	1,595.00	1,600.00
8/24/2026, 9:00:00 PM	1,610.00	1,640.00	1,610.00	1,640.00
8/25/2026, 9:00:00 PM	1,650.00	1,660.00	1,620.00	1,660.00
8/26/2026, 9:00:00 PM	1,670.00	1,670.00	1,640.00	1,640.00
8/27/2026, 9:00:00 PM	1,645.00	1,690.00	1,645.00	1,690.00
8/30/2026, 9:00:00 PM	1,660.00	1,680.00	1,645.00	1,680.00
8/31/2026, 9:00:00 PM	1,660.00	1,660.00	1,660.00	1,660.00
9/1/2026, 9:00:00 PM	1,700.00	1,700.00	1,670.00	1,670.00
9/3/2026, 9:00:00 PM	1,670.00	1,690.00	1,665.00	1,665.00
9/6/2026, 9:00:00 PM	1,630.00	1,660.00	1,625.00	1,660.00
9/8/2026, 9:00:00 PM	1,655.00	1,655.00	1,655.00	1,655.00
9/9/2026, 9:00:00 PM	1,630.00	1,630.00	1,595.00	1,595.00
9/10/2026, 9:00:00 PM	1,585.00	1,615.00	1,580.00	1,615.00
9/13/2026, 9:00:00 PM	1,610.00	1,610.00	1,580.00	1,580.00
9/17/2026, 9:00:00 PM	1,600.00	1,605.00	1,600.00	1,605.00
9/20/2026, 9:00:00 PM	1,595.00	1,595.00	1,595.00	1,595.00
9/21/2026, 9:00:00 PM	1,600.00	1,600.00	1,600.00	1,600.00
9/22/2026, 9:00:00 PM	1,635.00	1,640.00	1,635.00	1,640.00
9/23/2026, 9:00:00 PM	1,650.00	1,650.00	1,620.00	1,620.00
9/27/2026, 9:00:00 PM	1,610.00	1,610.00	1,610.00	1,610.00
10/6/2026, 9:00:00 PM	1,660.00	1,665.00	1,660.00	1,665.00
10/7/2026, 9:00:00 PM	1,635.00	1,675.00	1,635.00	1,635.00
10/8/2026, 9:00:00 PM	1,665.00	1,665.00	1,665.00	1,665.00
10/11/2026, 9:00:00 PM	1,620.00	1,620.00	1,620.00	1,620.00
10/13/2026, 9:00:00 PM	1,610.00	1,630.00	1,605.00	1,630.00
10/15/2026, 9:00:00 PM	1,630.00	1,630.00	1,595.00	1,600.00

Show data

RU000A105RJ8 · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: —.

Open

1,630.00

High

1,630.00

Low

1,595.00

Volume (₽)

8.05K

EBITDA margin

—

Lot

ISIN

RU000A105RJ8

Prev. close

1,630.00

Volume (shares)

Market microstructure

Loading data…

About the company

ОПИФ РСХБ Долговой рынок (RU000A105RJ8) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A105RJ8.

ОПИФ РСХБ Долговой рынок

Key stats

Market microstructure

About the company

News on this security