Өмнөх өдрийн хаалтын ханш	109,200.00
Нээлтийн ханш	109,200.00
Хаалтын ханш	93,200.00
Тухайн өдрийн VWAP	94,533.30
Авах дээд үнэ	93,200.00 x 3
Зарах доод үнэ	125,200.00 x 25
Нийт гаргасан хувьцаа	135,266
Эргэлтэд гаргасан хувьцаа	135,266

Өдрийн хязгаар	93,200.00 - 109,200.00
Арилжигдсан ширхэг	24
Арилжааны үнийн дүн	2,268,800.00
Хэлцлийн тоо	2
52 долоо хоног	80,000.00 - 130,500.00
ISIN	MN00HRD00089
Зах зээлийн үнэлгээ	12,606,791,200.00

№	Цэвэр хөрөнгийн үнэ цэнэ	Огноо

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо
1	2026-09-16	109,200.00	109,200.00	109,200.00 - 109,200.00	5	546,000.00	1
2	2026-09-09	95,040.00	95,040.00	95,040.00 - 95,040.00	13	1,235,520.00	1
3	2026-09-02	95,040.00	95,040.00	95,040.00 - 95,040.00	20	1,900,800.00	1
4	2026-08-28	100,000.00	100,000.00	100,000.00 - 100,000.00	12	1,200,000.00	1
5	2026-08-27	100,000.00	100,000.00	100,000.00 - 100,000.00	35	3,500,000.00	2
6	2026-08-24	111,000.00	111,000.00	111,000.00 - 111,000.00	11	1,221,000.00	1
7	2026-08-20	111,000.00	111,000.00	111,000.00 - 111,000.00	1	111,000.00	1
8	2026-08-10	113,500.00	113,500.00	113,500.00 - 113,500.00	30	3,405,000.00	1
9	2026-08-04	130,500.00	130,500.00	130,500.00 - 130,500.00	3	391,500.00	1
10	2026-07-30	113,500.00	113,500.00	113,500.00 - 113,500.00	1	113,500.00	1
11	2026-07-07	129,900.00	129,900.00	129,900.00 - 129,900.00	2	259,800.00	1
12	2026-06-29	115,000.00	113,000.00	111,000.00 - 115,000.00	2	226,000.00	2
13	2026-06-26	115,000.00	115,000.00	115,000.00 - 115,000.00	1	115,000.00	1
14	2026-06-25	115,000.00	115,000.00	115,000.00 - 115,000.00	1	115,000.00	1
15	2026-06-22	115,000.00	115,000.00	115,000.00 - 115,000.00	1	115,000.00	1
16	2026-06-15	123,000.00	123,000.00	123,000.00 - 123,000.00	1	123,000.00	1
17	2026-06-12	123,000.00	123,000.00	123,000.00 - 123,000.00	5	615,000.00	1
18	2026-06-09	130,000.00	130,000.00	130,000.00 - 130,000.00	15	1,950,000.00	2
19	2026-06-08	115,000.00	115,000.00	115,000.00 - 115,000.00	17	1,955,000.00	1
20	2026-05-28	100,000.00	100,000.00	100,000.00 - 100,000.00	20	2,000,000.00	1
21	2026-05-13	122,200.00	113,100.00	104,000.00 - 122,200.00	10	1,131,000.00	2
22	2026-05-11	122,200.00	122,200.00	122,200.00 - 122,200.00	2	244,400.00	1
23	2026-05-08	106,300.00	106,300.00	106,300.00 - 106,300.00	3	318,900.00	1
24	2026-05-01	92,000.00	92,480.00	92,000.00 - 96,000.00	9	832,000.00	3
25	2026-04-30	96,000.00	96,000.00	96,000.00 - 96,000.00	1	96,000.00	1
26	2026-04-22	109,500.00	109,500.00	109,500.00 - 110,000.00	60	6,570,500.00	2
27	2026-04-21	92,000.00	102,600.00	92,000.00 - 103,500.00	67	6,877,000.00	3
28	2026-04-17	90,000.00	90,000.00	90,000.00 - 90,000.00	5	450,000.00	1
29	2026-04-13	80,000.00	80,000.00	80,000.00 - 80,000.00	80	6,400,000.00	1
30	2026-04-03	82,000.00	82,000.00	82,000.00 - 82,000.00	35	2,870,000.00	1
31	2026-03-27	89,280.00	89,280.00	89,280.00 - 89,280.00	5	446,400.00	1
32	2026-03-25	105,000.00	105,000.00	105,000.00 - 105,000.00	2	210,000.00	1
33	2026-03-18	95,200.00	95,200.00	95,200.00 - 95,200.00	9	856,800.00	1
34	2026-03-17	95,200.00	95,200.00	95,200.00 - 95,200.00	2	190,400.00	1
35	2026-02-23	112,000.00	112,000.00	112,000.00 - 112,000.00	1	112,000.00	1
36	2026-02-12	97,440.00	97,440.00	97,440.00 - 97,440.00	10	974,400.00	1
37	2026-02-11	114,500.00	114,500.00	114,500.00 - 114,500.00	10	1,145,000.00	3
38	2026-02-06	92,000.00	99,680.00	92,000.00 - 105,500.00	7	698,000.00	2
39	2026-01-19	92,000.00	92,000.00	92,000.00 - 92,000.00	1	92,000.00	1
40	2025-11-17	80,000.00	80,000.00	80,000.00 - 80,000.00	39	3,120,000.00	1
41	2025-10-17	80,000.00	80,000.00	80,000.00 - 80,000.00	55	4,400,000.00	3
42	2025-10-13	86,000.00	86,000.00	86,000.00 - 86,000.00	15	1,290,000.00	1
43	2025-09-12	86,000.00	86,000.00	86,000.00 - 86,000.00	15	1,290,000.00	1
44	2025-08-07	86,000.00	86,000.00	86,000.00 - 86,000.00	20	1,720,000.00	1
45	2025-07-29	100,000.00	100,000.00	100,000.00 - 100,000.00	1	100,000.00	1
46	2025-06-02	100,000.00	100,000.00	100,000.00 - 100,000.00	15	1,500,000.00	1
47	2025-05-09	92,000.00	92,000.00	92,000.00 - 92,000.00	22	2,024,000.00	1
48	2025-05-06	92,000.00	92,000.00	92,000.00 - 92,000.00	1	92,000.00	1
49	2025-05-01	109,000.00	108,100.00	108,000.00 - 109,000.00	12	1,297,000.00	2
50	2025-02-25	125,000.00	125,000.00	125,000.00 - 125,000.00	1	125,000.00	1
51	2025-02-11	145,000.00	145,000.00	145,000.00 - 145,000.00	30	4,350,000.00	1
52	2025-02-04	145,000.00	145,000.00	145,000.00 - 145,000.00	11	1,595,000.00	1
53	2025-01-24	145,000.00	145,000.00	145,000.00 - 145,000.00	80	11,600,000.00	1
54	2024-12-23	160,000.00	160,000.00	160,000.00 - 160,000.00	14	2,240,000.00	1
55	2024-12-12	146,700.00	146,700.00	146,700.00 - 146,700.00	1	146,700.00	1
56	2024-12-09	146,700.00	146,700.00	146,700.00 - 146,700.00	8	1,173,600.00	1
57	2024-12-02	146,700.00	146,700.00	146,700.00 - 146,700.00	1	146,700.00	1
58	2024-11-28	146,700.00	146,700.00	146,700.00 - 146,700.00	1	146,700.00	1
59	2024-11-20	172,500.00	172,500.00	172,500.00 - 172,500.00	49	8,452,500.00	2
60	2024-11-19	172,500.00	172,500.00	172,500.00 - 172,500.00	1	172,500.00	1
61	2024-10-25	150,000.00	150,000.00	150,000.00 - 150,000.00	50	7,500,000.00	1
62	2024-10-23	142,000.00	142,000.00	142,000.00 - 142,000.00	15	2,130,000.00	1
63	2024-09-18	142,000.00	142,000.00	142,000.00 - 142,000.00	24	3,408,000.00	2
64	2024-09-17	142,000.00	142,000.00	142,000.00 - 142,000.00	12	1,704,000.00	2
65	2024-08-22	140,000.00	140,000.00	140,000.00 - 140,000.00	20	2,800,000.00	1
66	2024-08-09	124,500.00	124,500.00	124,500.00 - 124,500.00	19	2,365,500.00	1
67	2024-08-07	124,500.00	124,500.00	124,500.00 - 124,500.00	1	124,500.00	1
68	2024-08-06	108,300.00	108,300.00	108,300.00 - 108,300.00	1	108,300.00	1
69	2024-07-17	94,240.00	94,240.00	94,240.00 - 94,240.00	30	2,827,200.00	1
70	2024-03-29	96,160.00	82,000.00	82,000.00 - 96,160.00	40	3,525,760.00	3
71	2024-03-22	96,240.00	96,240.00	96,240.00 - 96,240.00	15	1,443,600.00	1
72	2024-03-05	113,100.00	113,100.00	113,100.00 - 113,100.00	6	678,600.00	1
73	2024-02-06	98,400.00	98,400.00	98,400.00 - 98,400.00	11	1,082,400.00	1
74	2023-12-08	115,500.00	115,500.00	115,500.00 - 115,500.00	35	4,042,500.00	1
75	2023-10-02	105,300.00	105,300.00	105,300.00 - 105,300.00	4	421,200.00	1
76	2023-08-15	91,600.00	91,600.00	91,600.00 - 91,600.00	6	549,600.00	1
77	2023-08-14	79,800.00	79,800.00	79,800.00 - 79,800.00	6	478,800.00	1
78	2023-03-13	69,400.00	69,400.00	69,400.00 - 69,400.00	6	416,400.00	1
79	2023-02-07	60,350.00	60,350.00	60,350.00 - 60,350.00	6	362,100.00	2
80	2023-01-12	52,500.00	52,500.00	52,500.00 - 52,500.00	11	577,500.00	1
81	2023-01-05	45,720.00	45,720.00	45,720.00 - 45,720.00	5	228,600.00	1
82	2023-01-02	45,720.00	45,720.00	45,720.00 - 45,720.00	1	45,720.00	1
83	2022-12-27	45,720.00	45,720.00	45,720.00 - 45,720.00	5	228,600.00	2
84	2022-12-20	45,720.00	45,720.00	45,720.00 - 45,720.00	20	914,400.00	1
85	2022-12-05	45,720.00	45,720.00	45,720.00 - 45,720.00	21	960,120.00	1
86	2022-11-25	45,720.00	45,720.00	45,720.00 - 45,720.00	20	914,400.00	1
87	2022-11-21	45,720.00	45,720.00	45,720.00 - 45,720.00	18	822,960.00	1
88	2022-11-18	39,780.00	39,780.00	39,780.00 - 39,780.00	17	676,260.00	1
89	2022-11-15	39,780.00	39,780.00	39,780.00 - 39,780.00	6	238,680.00	1
90	2022-11-14	34,600.00	34,600.00	34,600.00 - 34,600.00	5	173,000.00	1
91	2022-11-10	34,600.00	34,600.00	34,600.00 - 34,600.00	1	34,600.00	1
92	2022-11-03	30,140.00	30,140.00	30,140.00 - 30,140.00	1	30,140.00	1
93	2022-11-01	26,220.00	26,220.00	26,220.00 - 26,220.00	1	26,220.00	1
94	2022-10-27	22,800.00	22,800.00	22,800.00 - 22,800.00	1	22,800.00	1
95	2022-10-18	19,840.00	19,840.00	19,840.00 - 19,840.00	1	19,840.00	1
96	2022-10-14	17,260.00	17,260.00	17,260.00 - 17,260.00	1	17,260.00	1
97	2022-10-12	15,010.00	15,010.00	15,010.00 - 15,010.00	1	15,010.00	1
98	2022-10-07	13,060.00	13,060.00	13,060.00 - 13,060.00	1	13,060.00	1
99	2022-10-04	11,360.00	11,360.00	11,360.00 - 11,360.00	1	11,360.00	1
100	2022-09-30	9,880.00	9,880.00	9,880.00 - 9,880.00	1	9,880.00	1
101	2022-09-27	8,595.00	8,595.00	8,595.00 - 8,595.00	1	8,595.00	1
102	2022-09-20	7,475.00	7,475.00	7,475.00 - 7,475.00	3	22,425.00	1
103	2022-07-18	6,500.00	6,500.00	6,500.00 - 6,500.00	2	13,000.00	1
104	2022-07-08	5,655.00	5,655.00	5,655.00 - 5,655.00	773	4,371,315.00	1
105	2022-07-07	4,920.00	4,920.00	4,920.00 - 4,920.00	445	2,189,400.00	14
106	2019-08-23	4,279.00	4,279.00	4,279.00 - 4,279.00	2	8,558.00	1
107	2019-08-05	3,721.00	3,721.00	3,721.00 - 3,721.00	77	286,517.00	2
108	2019-07-01	3,236.00	3,236.00	3,236.00 - 3,236.00	26	84,136.00	1
109	2019-03-21	2,814.00	2,814.00	2,814.00 - 2,814.00	4	11,256.00	1
110	2019-02-22	2,447.00	2,447.00	2,447.00 - 2,447.00	37	90,539.00	1
111	2018-11-19	2,128.00	2,128.00	2,128.00 - 2,128.00	24	51,072.00	1
112	2018-06-22	1,851.00	1,851.00	1,851.00 - 1,851.00	70	129,570.00	1
113	2016-12-07	1,610.00	1,610.00	1,610.00 - 1,610.00	1	1,610.00	1
114	2016-08-23	1,400.00	1,400.00	1,400.00 - 1,400.00	70	98,000.00	1
115	2014-12-12	1,400.00	1,400.00	1,400.00 - 1,400.00	1,224	1,713,600.00	2
116	2014-09-12	1,406.00	1,406.00	1,406.00 - 1,406.00	1	1,406.00	1
117	2013-03-19	1,223.00	1,223.00	1,223.00 - 1,223.00	31	37,913.00	1
118	2007-01-29	281.00	281.00	281.00 - 281.00	31	8,711.00	0
119	2006-07-21	250.00	250.00	250.00 - 250.00	37	9,250.00	0
120	2006-02-10	200.00	200.00	200.00 - 200.00	10	2,000.00	0
121	2005-09-15	200.00	200.00	200.00 - 200.00	11	2,200.00	0
122	2005-08-09	50.00	50.00	50.00 - 50.00	10	500.00	0
123	2004-11-25	50.00	50.00	50.00 - 50.00	15	750.00	0
124	2004-09-24	150.00	150.00	150.00 - 150.00	60	9,000.00	0
125	2004-09-23	200.00	200.00	200.00 - 200.00	60	12,000.00	0
126	2004-07-09	150.00	150.00	150.00 - 150.00	45	6,750.00	0
127	2004-05-07	150.00	150.00	150.00 - 150.00	90	13,500.00	0
128	2004-05-06	150.00	150.00	150.00 - 150.00	10	1,500.00	0
129	2004-05-05	150.00	150.00	150.00 - 150.00	2	300.00	0
130	2004-04-26	150.00	150.00	150.00 - 150.00	1	150.00	0
131	2004-04-23	150.00	150.00	150.00 - 150.00	75	11,250.00	0
132	2004-04-22	100.00	100.00	100.00 - 100.00	270	27,000.00	0
133	2004-04-21	150.00	150.00	150.00 - 150.00	5	750.00	0
134	2004-04-12	500.00	500.00	500.00 - 500.00	10	5,000.00	0
135	2004-04-02	151.00	151.00	151.00 - 151.00	350	52,850.00	0
136	2004-04-01	100.00	151.00	100.00 - 151.00	176	18,008.00	0
137	2004-03-30	100.00	100.00	100.00 - 100.00	169	16,900.00	0
138	2004-03-25	102.00	102.00	102.00 - 102.00	32	3,264.00	0
139	2004-03-24	100.00	100.00	100.00 - 100.00	85	8,500.00	0
140	2004-03-09	101.00	101.00	101.00 - 101.00	189	19,089.00	0
141	2004-02-25	101.00	101.00	101.00 - 101.00	105	10,605.00	0
142	2004-02-18	100.00	100.00	100.00 - 100.00	100	10,000.00	0
143	2004-02-16	50.00	100.00	50.00 - 100.00	133	11,800.00	0
144	2004-02-09	101.00	101.00	101.00 - 101.00	20	2,020.00	0
145	2004-01-29	101.00	101.00	101.00 - 101.00	1	101.00	0
146	2004-01-19	51.00	51.00	51.00 - 51.00	52	2,652.00	0
147	2004-01-15	51.00	51.00	51.00 - 51.00	70	3,570.00	0
148	2004-01-07	15.00	15.00	15.00 - 15.00	151	2,265.00	0
149	2003-12-25	15.00	15.00	15.00 - 15.00	200	3,000.00	0
150	2003-12-05	100.00	100.00	100.00 - 100.00	15	1,500.00	0
151	2003-09-30	10.00	10.00	10.00 - 10.00	280	2,800.00	0
152	2003-09-25	10.00	10.00	10.00 - 10.00	70	700.00	0
153	2003-09-24	10.00	10.00	10.00 - 10.00	210	2,100.00	0
154	2003-09-17	10.00	10.00	10.00 - 10.00	27	270.00	0
155	2003-05-28	17.00	17.00	17.00 - 17.00	88	1,496.00	0
156	2003-05-02	16.00	16.00	16.00 - 16.00	1,256	20,096.00	0
157	2003-04-15	15.00	15.00	15.00 - 15.00	50	750.00	0
158	2003-03-27	15.00	20.00	15.00 - 20.00	60	1,100.00	0
159	2003-03-05	16.00	16.00	16.00 - 16.00	369	5,904.00	0
160	2003-03-04	16.00	16.00	16.00 - 16.00	6,482	103,712.00	0
161	2003-02-14	10.00	10.00	10.00 - 10.00	70	700.00	0
162	2003-01-31	30.00	30.00	30.00 - 30.00	5,226	156,780.00	0
163	2002-12-26	8.00	8.00	8.00 - 8.00	8	64.00	0
164	2002-12-24	10.00	10.00	10.00 - 10.00	23	230.00	0
165	2002-12-20	10.00	10.00	10.00 - 10.00	8	80.00	0
166	2002-12-13	10.00	10.00	10.00 - 10.00	15	150.00	0
167	2002-11-08	5.00	5.00	5.00 - 5.00	6	30.00	0
168	2002-10-22	8.00	8.00	8.00 - 8.00	2	16.00	0
169	2002-09-06	11.00	11.00	11.00 - 11.00	23	253.00	0
170	2002-07-02	40.00	40.00	40.00 - 40.00	179	7,160.00	0
171	2002-06-28	40.00	40.00	40.00 - 40.00	170	6,800.00	0
172	2002-06-13	40.00	40.00	40.00 - 40.00	280	11,200.00	0
173	2002-05-24	40.00	40.00	40.00 - 40.00	100	4,000.00	0
174	2002-05-20	40.00	40.00	40.00 - 40.00	100	4,000.00	0
175	2002-05-16	40.00	40.00	40.00 - 40.00	121	4,840.00	0
176	2002-05-15	50.00	50.00	50.00 - 50.00	70	3,500.00	0
177	2002-05-14	50.00	50.00	50.00 - 50.00	52	2,600.00	0
178	2002-05-06	105.00	105.00	105.00 - 105.00	5	525.00	0
179	2002-05-02	102.00	102.00	102.00 - 102.00	5	510.00	0
180	2002-04-25	50.00	50.00	50.00 - 50.00	25	1,250.00	0
181	2002-04-24	100.00	100.00	100.00 - 100.00	5	500.00	0
182	2002-04-23	10.00	10.00	10.00 - 10.00	1,745	17,450.00	0
183	2002-04-19	51.00	51.00	51.00 - 51.00	58	2,958.00	0
184	2002-04-08	11.00	11.00	11.00 - 11.00	378	4,158.00	0
185	2002-04-04	11.00	11.00	11.00 - 11.00	23	253.00	0
186	2002-04-02	80.00	80.00	80.00 - 80.00	20	1,600.00	0
187	2002-04-01	100.00	100.00	100.00 - 100.00	10	1,000.00	0
188	2002-02-06	121.00	121.00	121.00 - 121.00	5	605.00	0
189	2002-01-18	51.00	51.00	51.00 - 51.00	37	1,887.00	0
190	2002-01-15	50.00	50.00	50.00 - 50.00	15	750.00	0
191	2002-01-11	50.00	50.00	50.00 - 50.00	12	600.00	0
192	2002-01-09	50.00	50.00	50.00 - 50.00	34	1,700.00	0
193	2002-01-04	50.00	50.00	50.00 - 50.00	29	1,450.00	0
194	2001-11-23	15.00	15.00	15.00 - 15.00	10	150.00	0
195	2001-10-30	11.00	11.00	11.00 - 11.00	5	55.00	0
196	2001-10-16	5.00	5.00	5.00 - 5.00	70	350.00	0
197	2001-09-13	1.00	1.00	1.00 - 1.00	42	42.00	0
198	2001-09-05	15.00	15.00	15.00 - 15.00	350	5,250.00	0
199	2001-08-27	17.00	17.00	17.00 - 17.00	242	4,114.00	0
200	2001-08-23	17.00	17.00	17.00 - 17.00	141	2,397.00	0
201	2001-07-17	17.00	17.00	17.00 - 17.00	2	34.00	0
202	2001-07-10	17.00	17.00	17.00 - 17.00	2	34.00	0
203	2001-07-05	12.00	16.00	12.00 - 16.00	281	3,572.00	0
204	2001-05-02	12.00	12.00	12.00 - 12.00	3	36.00	0
205	2001-03-23	12.00	12.00	12.00 - 12.00	38	456.00	0
206	2000-12-14	10.00	10.00	10.00 - 10.00	2	20.00	0
207	2000-10-20	60.00	60.00	60.00 - 60.00	1	60.00	0
208	2000-08-08	60.00	60.00	60.00 - 60.00	1	60.00	0
209	2000-08-03	12.00	12.00	12.00 - 12.00	100	1,200.00	0
210	2000-08-02	12.00	12.00	12.00 - 12.00	6	72.00	0
211	2000-06-26	50.00	50.00	50.00 - 50.00	1	50.00	0
212	2000-04-11	180.00	100.00	100.00 - 180.00	451	81,100.00	0
213	2000-03-28	180.00	180.00	180.00 - 180.00	1,284	231,120.00	0
214	2000-03-17	180.00	180.00	180.00 - 180.00	120	21,600.00	0
215	2000-03-13	180.00	180.00	180.00 - 180.00	155	27,900.00	0
216	2000-03-07	180.00	180.00	180.00 - 180.00	21	3,780.00	0
217	2000-03-01	180.00	180.00	180.00 - 180.00	140	25,200.00	0
218	2000-02-29	180.00	180.00	180.00 - 180.00	211	37,980.00	0
219	2000-02-22	150.00	165.00	150.00 - 165.00	547	89,205.00	0
220	2000-01-27	150.00	150.00	150.00 - 150.00	300	45,000.00	0
221	2000-01-18	150.00	150.00	150.00 - 150.00	173	25,950.00	0
222	1999-12-24	133.00	133.00	133.00 - 133.00	90	11,970.00	0
223	1999-12-17	133.00	133.00	133.00 - 133.00	10	1,330.00	0
224	1999-12-09	0.00	135.00	100.00 - 200.00	0	0.00	0

Эхлэх огноо

Дуусах огноо

№	Огноо	Нээлтийн ханш	Хаалтын ханш	Өдрийн хязгаар	Арилжигдсан ширхэг	Арилжааны үнийн дүн	Хэлцлийн тоо

№	Нэгж эрхийн өөрчлөлт	Тоо ширхэг	Нэгж эрхийн үнэ	Огноо