Скачать в формате CSV

Дата Код Средневзв. цена Расчетная цена Изменение Цена первого договора Макс. цена Мин. цена Цена последнего договора Объем последнего договора, контр. Число договоров Объем торгов Объем открытых позиций
руб. валюта контракта контр. руб. валюта контракта контр.
D10
11.11.2019D10561,250,000,000
12.11.2019D10561,250,000,000,000
13.11.2019D10561,250,000,000,000
14.11.2019D10561,250,000,000,000
15.11.2019D10561,250,000,000,000
18.11.2019D10561,250,000,000,000
19.11.2019D10561,250,000,000,000
20.11.2019D10561,250,000,000,000
21.11.2019D10561,250,000,000,000
22.11.2019D10561,250,000,000,000
25.11.2019D10561,250,000,000,000
26.11.2019D10561,250,000,000,000
27.11.2019D10561,250,000,000,000
28.11.2019D10561,250,000,000,000
29.11.2019D10561,250,000,000,000
02.12.2019D10561,250,000,000,000
03.12.2019D10546,46546,46-14,79547,33547,33545,58545,58152105 591 007,841 639 365,0030105 591 973,991 639 380,0030
04.12.2019D10554,30554,30+7,84553,80555,05553,80555,05153159 987 858,442 494 350,0045266 646 430,734 157 250,0075
05.12.2019D10558,37558,37+4,07557,62559,12557,62559,12152107 533 351,431 675 110,0030376 366 730,005 862 885,00105
06.12.2019D10564,77564,77+6,40566,10566,10563,85563,85153162 178 819,582 541 450,0045540 599 255,938 471 550,00150
09.12.2019D10564,92564,93+0,16565,05565,05564,80564,80152107 988 520,841 694 775,0030647 925 390,3610 168 560,00180
10.12.2019D10561,92561,92-3,01562,42562,42561,42561,42152107 424 044,541 685 760,0030751 968 311,8111 800 320,00210
11.12.2019D10565,69565,69+3,77566,94566,94564,44564,44152107 897 674,121 697 070,0030863 181 392,9313 576 560,00240
12.12.2019D10566,16566,16+0,47565,91566,41565,91566,41152107 964 390,741 698 480,0030971 679 516,7015 286 320,00270
13.12.2019D10575,29575,29+9,13574,54576,04574,54576,04152109 119 338,861 725 870,00301 091 193 388,5917 258 700,00300
D20
18.11.2019D20565,500,000,000
19.11.2019D20565,500,000,000,000
20.11.2019D20565,500,000,000,000
21.11.2019D20565,500,000,000,000
22.11.2019D20565,500,000,000,000
25.11.2019D20565,500,000,000,000
26.11.2019D20565,500,000,000,000
27.11.2019D20565,500,000,000,000
28.11.2019D20565,500,000,000,000
29.11.2019D20565,500,000,000,000
02.12.2019D20565,500,000,000,000
03.12.2019D20565,500,000,000,000
04.12.2019D20565,500,000,000,000
05.12.2019D20565,500,000,000,000
06.12.2019D20565,500,000,000,000
09.12.2019D20565,500,000,000,000
10.12.2019D20565,500,000,000,000
11.12.2019D20565,500,000,000,000
12.12.2019D20565,500,000,000,000
13.12.2019D20565,500,000,000,000
16.12.2019D20565,500,000,000,000
17.12.2019D20565,500,000,000,000
18.12.2019D20565,500,000,000,000
19.12.2019D20565,500,000,000,000
20.12.2019D20593,91593,91+28,41593,41594,41593,41594,41152111 408 547,961 781 730,0030111 408 547,961 781 730,0030
23.12.2019D20592,46592,46-1,45592,04593,04592,04593,04153166 380 760,992 666 055,0045277 302 828,504 443 450,0075
24.12.2019D20595,04595,04+2,58594,79595,29594,79595,29152111 123 541,491 785 120,0030388 932 395,216 247 920,00105
25.12.2019D20595,040,000,000,00105
26.12.2019D20595,040,000,000,00105
27.12.2019D20595,040,000,000,00105
09.01.2020D20578,63578,63-16,41578,63578,63578,63578,6315153 730 742,79867 945,0015429 845 942,296 943 560,00120
10.01.2020D20580,24580,24+1,61580,24580,24580,24580,24451159 886 872,722 611 080,0045586 251 866,649 573 960,00165
13.01.2020D20570,80570,80-9,44570,80570,80570,80570,8015152 453 551,84856 200,0015629 442 622,0810 274 400,00180
14.01.2020D20558,64558,64-12,16557,22563,22557,22563,22103204 284 714,273 351 820,0060817 143 732,8613 407 360,00240
15.01.2020D20564,17564,17+5,53562,42565,92562,42565,92302207 887 618,283 385 020,00601 039 438 091,4016 925 100,00300
D30
16.12.2019D30578,000,000,000
17.12.2019D30578,000,000,000,000
18.12.2019D30578,000,000,000,000
19.12.2019D30578,000,000,000,000
20.12.2019D30578,000,000,000,000
23.12.2019D30578,000,000,000,000
24.12.2019D30578,000,000,000,000
25.12.2019D30578,000,000,000,000
26.12.2019D30578,000,000,000,000
27.12.2019D30578,000,000,000,000
09.01.2020D30578,000,000,000,000
10.01.2020D30578,000,000,000,000
13.01.2020D30578,000,000,000,000
14.01.2020D30578,000,000,000,000
15.01.2020D30578,000,000,000,000
16.01.2020D30578,000,000,000,000
17.01.2020D30578,000,000,000,000
20.01.2020D30578,000,000,000,000
21.01.2020D30578,000,000,000,000
22.01.2020D30578,000,000,000,000
23.01.2020D30578,000,000,000,000
24.01.2020D30578,000,000,000,000
27.01.2020D30578,000,000,000,000
28.01.2020D30578,000,000,000,000
29.01.2020D30578,000,000,000,000
30.01.2020D30578,000,000,000,000
31.01.2020D30578,000,000,000,000
03.02.2020D30480,00-98,000,000,000
04.02.2020D30474,58474,58-5,42474,58474,58474,58474,58341103 121 934,311 613 572,0034103 121 934,311 613 572,0034
05.02.2020D30482,33482,34+7,76479,71484,96479,71484,96302183 579 209,142 894 010,0060287 604 446,254 533 902,0094
06.02.2020D30482,340,000,000,0094
07.02.2020D30482,340,000,000,0094
10.02.2020D30478,84478,84-3,50478,84478,84478,84478,84401121 571 729,921 915 360,0040407 265 295,236 416 456,00134
11.02.2020D30479,35479,35+0,51479,35479,35479,35479,35401122 274 131,921 917 400,0040531 892 473,858 340 690,00174
12.02.2020D30487,99487,99+8,64487,99487,99487,99487,99421131 067 184,542 049 558,0042674 059 806,2210 540 584,00216
13.02.2020D30487,12487,12-0,87487,12487,12487,12487,12441135 130 400,422 143 328,0044798 497 820,6412 665 120,00260
14.02.2020D30489,53489,53+2,41489,53489,53489,53489,53401124 539 564,991 958 120,0040934 046 737,4414 685 900,00300
D40
16.01.2020D40565,000,000,000
17.01.2020D40565,000,000,000,000
20.01.2020D40565,000,000,000,000
21.01.2020D40565,000,000,000,000
22.01.2020D40565,000,000,000,000
23.01.2020D40565,000,000,000,000
24.01.2020D40565,000,000,000,000
27.01.2020D40565,000,000,000,000
28.01.2020D40565,000,000,000,000
29.01.2020D40565,000,000,000,000
30.01.2020D40565,000,000,000,000
31.01.2020D40565,000,000,000,000
03.02.2020D40480,00-85,000,000,000
04.02.2020D40480,000,000,000,000
05.02.2020D40480,000,000,000,000
06.02.2020D40480,000,000,000,000
07.02.2020D40480,000,000,000,000
10.02.2020D40480,000,000,000,000
11.02.2020D40480,000,000,000,000
12.02.2020D40480,000,000,000,000
13.02.2020D40480,000,000,000,000
14.02.2020D40480,000,000,000,000
DC9
11.11.2019DC9557,99557,99556,45559,45556,45559,45106213 363 179,533 347 950,0060213 362 542,233 347 940,0060
12.11.2019DC9562,39562,39+4,40562,50563,21561,46561,46153161 745 866,642 530 755,0045377 407 022,155 905 095,00105
13.11.2019DC9549,40549,40-12,99550,95550,95547,95550,45155263 106 286,504 120 500,0075631 455 087,609 889 200,00180
14.11.2019DC9567,11567,11+17,71564,17569,17564,17569,17154218 452 871,383 402 645,0060873 815 337,5813 610 640,00240
15.11.2019DC9560,66560,67-6,44563,04563,04559,29560,29154216 002 134,303 363 990,00601 080 001 039,9816 819 800,00300
DTLAL11
30.01.2020DTLAL1144 000,000,000
31.01.2020DTLAL1144 000,000,000,000
03.02.2020DTLAL1144 000,000,000,000
04.02.2020DTLAL1144 000,000,000,000
05.02.2020DTLAL1144 000,000,000,000
06.02.2020DTLAL1144 000,000,000,000
07.02.2020DTLAL1144 000,000,000,000
10.02.2020DTLAL1144 000,000,000,000
11.02.2020DTLAL1144 000,000,000,000
12.02.2020DTLAL1144 000,000,000,000
13.02.2020DTLAL1144 000,000,000,000
14.02.2020DTLAL1144 000,000,000,000
DTLAL21
30.01.2020DTLAL2144 326,000,000
31.01.2020DTLAL2144 326,000,000,000
03.02.2020DTLAL2144 326,000,000,000
04.02.2020DTLAL2144 326,000,000,000
05.02.2020DTLAL2144 326,000,000,000
06.02.2020DTLAL2144 326,000,000,000
07.02.2020DTLAL2144 326,000,000,000
10.02.2020DTLAL2144 326,000,000,000
11.02.2020DTLAL2144 326,000,000,000
12.02.2020DTLAL2144 326,000,000,000
13.02.2020DTLAL2144 326,000,000,000
14.02.2020DTLAL2144 326,000,000,000
DTLAL30
30.01.2020DTLAL3045 300,000,000
31.01.2020DTLAL3045 300,000,000,000
03.02.2020DTLAL3045 300,000,000,000
04.02.2020DTLAL3045 300,000,000,000
05.02.2020DTLAL3045 300,000,000,000
06.02.2020DTLAL3045 300,000,000,000
07.02.2020DTLAL3045 300,000,000,000
10.02.2020DTLAL3045 300,000,000,000
11.02.2020DTLAL3045 300,000,000,000
12.02.2020DTLAL3045 300,000,000,000
13.02.2020DTLAL3045 300,000,000,000
14.02.2020DTLAL3045 300,000,000,000
DTLAL40
30.01.2020DTLAL4044 500,000,000
31.01.2020DTLAL4044 500,000,000,000
03.02.2020DTLAL4044 500,000,000,000
04.02.2020DTLAL4044 500,000,000,000
05.02.2020DTLAL4044 500,000,000,000
06.02.2020DTLAL4044 500,000,000,000
07.02.2020DTLAL4044 500,000,000,000
10.02.2020DTLAL4044 500,000,000,000
11.02.2020DTLAL4044 500,000,000,000
12.02.2020DTLAL4045 500,00+1 000,000,000
13.02.2020DTLAL4045 500,000,000,000
14.02.2020DTLAL4045 500,000,000,000
DTLAL50
30.01.2020DTLAL5045 500,000,000
31.01.2020DTLAL5045 500,000,000,000
03.02.2020DTLAL5045 500,000,000,000
04.02.2020DTLAL5045 500,000,000,000
05.02.2020DTLAL5045 500,000,000,000
06.02.2020DTLAL5045 500,000,000,000
07.02.2020DTLAL5045 500,000,000,000
10.02.2020DTLAL5045 500,000,000,000
11.02.2020DTLAL5045 500,000,000,000
12.02.2020DTLAL5045 500,000,000,000
13.02.2020DTLAL5045 500,000,000,000
14.02.2020DTLAL5045 500,000,000,000
DTLAL60
30.01.2020DTLAL6046 500,000,000
31.01.2020DTLAL6046 500,000,000,000
03.02.2020DTLAL6046 500,000,000,000
04.02.2020DTLAL6046 500,000,000,000
05.02.2020DTLAL6046 500,000,000,000
06.02.2020DTLAL6046 500,000,000,000
07.02.2020DTLAL6046 500,000,000,000
10.02.2020DTLAL6046 500,000,000,000
11.02.2020DTLAL6046 500,000,000,000
12.02.2020DTLAL6046 500,000,000,000
13.02.2020DTLAL6046 500,000,000,000
14.02.2020DTLAL6046 500,000,000,000
DTLAL70
30.01.2020DTLAL7047 500,000,000
31.01.2020DTLAL7047 500,000,000,000
03.02.2020DTLAL7047 500,000,000,000
04.02.2020DTLAL7047 500,000,000,000
05.02.2020DTLAL7047 500,000,000,000
06.02.2020DTLAL7047 500,000,000,000
07.02.2020DTLAL7047 500,000,000,000
10.02.2020DTLAL7047 500,000,000,000
11.02.2020DTLAL7047 500,000,000,000
12.02.2020DTLAL7047 500,000,000,000
13.02.2020DTLAL7047 500,000,000,000
14.02.2020DTLAL7047 500,000,000,000
DTLAL80
30.01.2020DTLAL8047 000,000,000
31.01.2020DTLAL8047 000,000,000,000
03.02.2020DTLAL8047 000,000,000,000
04.02.2020DTLAL8047 000,000,000,000
05.02.2020DTLAL8047 000,000,000,000
06.02.2020DTLAL8047 000,000,000,000
07.02.2020DTLAL8047 000,000,000,000
10.02.2020DTLAL8047 000,000,000,000
11.02.2020DTLAL8047 000,000,000,000
12.02.2020DTLAL8047 000,000,000,000
13.02.2020DTLAL8047 000,000,000,000
14.02.2020DTLAL8047 000,000,000,000
DTLAL90
30.01.2020DTLAL9046 500,000,000
31.01.2020DTLAL9046 500,000,000,000
03.02.2020DTLAL9046 500,000,000,000
04.02.2020DTLAL9046 500,000,000,000
05.02.2020DTLAL9046 500,000,000,000
06.02.2020DTLAL9046 500,000,000,000
07.02.2020DTLAL9046 500,000,000,000
10.02.2020DTLAL9046 500,000,000,000
11.02.2020DTLAL9046 500,000,000,000
12.02.2020DTLAL9046 500,000,000,000
13.02.2020DTLAL9046 500,000,000,000
14.02.2020DTLAL9046 500,000,000,000
DTLALA0
30.01.2020DTLALA045 500,000,000
31.01.2020DTLALA045 500,000,000,000
03.02.2020DTLALA045 500,000,000,000
04.02.2020DTLALA045 500,000,000,000
05.02.2020DTLALA045 500,000,000,000
06.02.2020DTLALA045 500,000,000,000
07.02.2020DTLALA045 500,000,000,000
10.02.2020DTLALA045 500,000,000,000
11.02.2020DTLALA045 500,000,000,000
12.02.2020DTLALA045 500,000,000,000
13.02.2020DTLALA045 500,000,000,000
14.02.2020DTLALA045 500,000,000,000
DTLALB0
30.01.2020DTLALB045 000,000,000
31.01.2020DTLALB045 000,000,000,000
03.02.2020DTLALB045 000,000,000,000
04.02.2020DTLALB045 000,000,000,000
05.02.2020DTLALB045 000,000,000,000
06.02.2020DTLALB045 000,000,000,000
07.02.2020DTLALB045 000,000,000,000
10.02.2020DTLALB045 000,000,000,000
11.02.2020DTLALB045 000,000,000,000
12.02.2020DTLALB045 000,000,000,000
13.02.2020DTLALB045 000,000,000,000
14.02.2020DTLALB045 000,000,000,000
DTLALC0
30.01.2020DTLALC044 500,000,000
31.01.2020DTLALC044 500,000,000,000
03.02.2020DTLALC044 500,000,000,000
04.02.2020DTLALC044 500,000,000,000
05.02.2020DTLALC044 500,000,000,000
06.02.2020DTLALC044 500,000,000,000
07.02.2020DTLALC044 500,000,000,000
10.02.2020DTLALC044 500,000,000,000
11.02.2020DTLALC044 500,000,000,000
12.02.2020DTLALC044 500,000,000,000
13.02.2020DTLALC044 500,000,000,000
14.02.2020DTLALC044 500,000,000,000

Скачать в формате CSV