Дундаж ₮: 90.94
Дундаж Ш: 32,057
Сүүлчийн ₮: 21.00
Сүүлчийн Ш: 96,055
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2023-01-30 22.40 22.40 20.00 23.00 21.00 -2.00 -8.70% 96,055 2,017,155
2023-01-27 23.00 23.00 23.00 23.00 23.00 0.00 0.00% 10,421 239,683
2023-01-26 22.40 26.45 22.40 24.19 23.00 -1.19 -4.92% 16,614 382,122
2023-01-25 23.00 26.00 23.00 23.99 24.19 0.20 0.83% 198,393 4,799,127
2023-01-24 22.00 23.99 20.00 23.00 23.99 0.99 4.30% 30,302 726,945
2023-01-23 25.00 25.00 21.90 25.00 23.00 -2.00 -8.00% 89,500 2,058,500
2023-01-19 28.00 28.00 24.99 28.10 25.00 -3.10 -11.03% 35,000 875,000
2023-01-18 28.00 29.00 28.00 28.06 28.10 0.04 0.14% 30,000 843,000
2023-01-17 28.00 28.10 28.00 28.00 28.06 0.06 0.21% 12,402 348,000
2023-01-16 31.00 31.00 28.00 32.50 28.00 -4.50 -13.85% 67,136 1,879,808
2023-01-13 32.65 32.65 32.50 32.67 32.50 -0.17 -0.52% 2,700 87,750
2023-01-12 35.00 35.00 30.60 35.84 32.67 -3.17 -8.84% 87,585 2,861,402
2023-01-11 42.00 42.00 35.00 40.00 35.84 -4.16 -10.40% 2,023 72,504
2023-01-10 43.00 43.00 40.00 42.00 40.00 -2.00 -4.76% 6,000 240,000
2023-01-09 44.00 44.00 42.00 43.78 42.00 -1.78 -4.07% 5,050 212,100
2023-01-06 34.00 44.00 33.20 39.00 43.78 4.78 12.26% 11,612 508,373
2023-01-05 40.00 40.00 39.00 44.84 39.00 -5.84 -13.02% 1,942 75,738
2022-12-30 38.00 44.84 35.00 39.00 44.84 5.84 14.97% 2,200 98,648
2022-12-28 39.00 39.00 39.00 39.00 39.00 0.00 0.00% 2,408 93,912
2022-12-27 38.00 39.00 35.00 39.63 39.00 -0.63 -1.59% 44,185 1,723,215
2022-12-23 40.00 40.00 39.01 42.00 39.63 -2.37 -5.64% 4,000 158,520
2022-12-22 42.00 42.00 42.00 44.90 42.00 -2.90 -6.46% 99 4,158
2022-12-21 42.00 45.00 42.00 45.00 44.90 -0.10 -0.22% 31 1,392
2022-12-19 45.00 45.00 45.00 45.00 45.00 0.00 0.00% 6 270
2022-12-16 45.00 45.00 45.00 45.00 45.00 0.00 0.00% 206 9,270
2022-12-15 45.00 45.00 45.00 45.00 45.00 0.00 0.00% 5 225
2022-12-14 45.00 45.00 45.00 45.00 45.00 0.00 0.00% 50 2,250
2022-12-13 40.00 45.00 40.00 42.00 45.00 3.00 7.14% 2,009 90,405
2022-12-12 42.00 42.00 42.00 43.50 42.00 -1.50 -3.45% 2,900 121,800
2022-12-09 43.50 43.50 43.50 38.00 43.50 5.50 14.47% 1,000 43,500
2022-12-08 38.00 38.00 38.00 37.00 38.00 1.00 2.70% 5 190
2022-12-06 37.00 37.00 37.00 42.26 37.00 -5.26 -12.45% 5,000 185,000
2022-12-02 42.51 45.91 42.00 42.51 42.26 -0.25 -0.59% 6,195 261,801
2022-12-01 45.91 45.91 42.51 50.01 42.51 -7.50 -15.00% 6,000 255,060
2022-11-30 50.00 50.01 50.00 54.00 50.01 -3.99 -7.39% 11,000 550,110
2022-11-29 58.00 58.00 54.00 60.04 54.00 -6.04 -10.06% 7,502 405,108
2022-11-28 61.00 61.00 60.00 64.07 60.04 -4.03 -6.29% 4,500 270,180
2022-11-25 64.50 64.50 64.00 64.00 64.07 0.07 0.11% 3,675 235,457
2022-11-22 64.00 64.00 64.00 74.00 64.00 -10.00 -13.51% 300 19,200
2022-11-17 74.00 74.00 74.00 75.00 74.00 -1.00 -1.33% 500 37,000
2022-11-16 75.00 75.00 75.00 75.00 75.00 0.00 0.00% 1 75
2022-11-14 75.00 75.00 75.00 75.00 75.00 0.00 0.00% 51 3,825
2022-11-09 75.00 75.00 75.00 75.00 75.00 0.00 0.00% 6 450
2022-11-07 75.00 75.00 75.00 86.99 75.00 -11.99 -13.78% 1,332 99,900
2022-11-02 86.99 86.99 86.99 85.70 86.99 1.29 1.51% 50 4,350
2022-11-01 85.00 87.00 85.00 87.00 85.70 -1.30 -1.49% 100 8,570
2022-10-25 87.00 87.00 87.00 87.00 87.00 0.00 0.00% 50 4,350
2022-10-24 87.00 87.00 87.00 87.00 87.00 0.00 0.00% 30 2,610
2022-10-21 87.00 87.00 87.00 87.00 87.00 0.00 0.00% 10 870
2022-10-20 87.00 87.00 87.00 87.00 87.00 0.00 0.00% 8 696
2022-10-19 87.00 87.00 87.00 85.73 87.00 1.27 1.48% 114 9,918
2022-10-17 84.99 87.00 84.99 85.08 85.73 0.65 0.76% 1,200 102,876
2022-10-14 85.00 86.99 85.00 86.00 85.08 -0.92 -1.07% 208 17,697
2022-10-12 85.00 86.00 85.00 86.99 86.00 -0.99 -1.14% 102,645 8,827,470
2022-10-07 86.99 86.99 86.99 86.99 86.99 0.00 0.00% 6 522
2022-10-03 86.99 86.99 86.99 88.00 86.99 -1.01 -1.15% 138,196 12,021,670
2022-09-19 87.99 88.00 87.99 88.00 88.00 0.00 0.00% 1,000 88,000
2022-09-15 88.00 88.00 88.00 78.40 88.00 9.60 12.24% 500 44,000
2022-09-12 95.98 95.98 74.00 86.84 78.40 -8.44 -9.72% 1,000 78,400
2022-09-08 85.01 95.99 85.01 95.99 86.84 -9.15 -9.53% 600 52,104
2022-09-07 95.99 95.99 95.99 95.99 95.99 0.00 0.00% 41,100 3,945,189
2022-09-06 95.99 95.99 95.99 94.99 95.99 1.00 1.05% 53,737 5,158,215
2022-09-02 94.99 95.00 94.99 100.00 94.99 -5.01 -5.01% 41,008 3,895,350
2022-08-25 100.00 100.00 100.00 104.00 100.00 -4.00 -3.85% 2 200
2022-08-18 104.00 104.00 104.00 102.00 104.00 2.00 1.96% 50 5,200
2022-08-17 104.00 104.00 102.00 102.07 102.00 -0.07 -0.07% 5,050 515,100
2022-08-16 96.00 104.00 96.00 91.00 102.07 11.07 12.16% 1,111 113,400
2022-08-12 90.00 91.00 90.00 92.00 91.00 -1.00 -1.09% 131,950 12,007,450
2022-08-11 95.00 95.00 92.00 95.50 92.00 -3.50 -3.66% 227,005 20,884,460
2022-08-10 95.50 95.50 95.50 94.00 95.50 1.50 1.60% 188,503 18,002,037
2022-08-09 94.00 94.00 94.00 101.25 94.00 -7.25 -7.16% 211,574 19,887,956
2022-08-08 95.00 102.00 95.00 96.00 101.25 5.25 5.47% 30,950 3,133,688
2022-08-05 96.00 96.00 90.00 95.93 96.00 0.07 0.07% 1,072 102,912
2022-08-04 96.00 96.00 90.00 97.00 95.93 -1.07 -1.10% 9,392 900,975
2022-08-03 97.01 97.01 90.00 97.12 97.00 -0.12 -0.12% 5,800 562,600
2022-08-02 100.00 100.00 97.00 109.00 97.12 -11.88 -10.90% 3,659 355,362
2022-07-29 109.00 109.00 109.00 108.64 109.00 0.36 0.33% 54 5,886
2022-07-28 109.00 109.00 100.01 112.00 108.64 -3.36 -3.00% 1,453 157,854
2022-07-27 112.00 112.00 112.00 113.00 112.00 -1.00 -0.88% 350 39,200
2022-07-26 113.00 113.00 113.00 112.00 113.00 1.00 0.89% 1,900 214,700
2022-07-25 100.00 112.00 100.00 113.00 112.00 -1.00 -0.88% 5,388 603,456
2022-07-22 113.00 113.00 113.00 113.00 113.00 0.00 0.00% 170 19,210
2022-07-21 113.00 113.00 113.00 113.00 113.00 0.00 0.00% 100 11,300
2022-07-19 108.50 113.00 108.00 108.00 113.00 5.00 4.63% 1,970 222,610
2022-07-18 113.00 113.00 108.00 113.00 108.00 -5.00 -4.42% 348,385 37,625,580
2022-07-08 113.00 113.00 113.00 108.08 113.00 4.92 4.55% 500 56,500
2022-07-06 110.00 110.00 108.00 110.00 108.08 -1.92 -1.75% 7,500 810,600
2022-07-05 110.00 110.00 110.00 108.50 110.00 1.50 1.38% 549 60,390
2022-07-04 108.50 108.50 108.50 109.00 108.50 -0.50 -0.46% 3,300 358,050
2022-07-01 108.00 109.00 108.00 114.91 109.00 -5.91 -5.14% 7,151 779,459
2022-06-30 116.00 116.00 108.00 117.99 114.91 -3.08 -2.61% 1,000 114,910
2022-06-29 117.99 117.99 117.99 108.00 117.99 9.99 9.25% 8 944
2022-06-24 108.00 108.00 108.00 119.99 108.00 -11.99 -9.99% 5,000 540,000
2022-06-20 119.99 119.99 119.99 119.99 119.99 0.00 0.00% 150 17,999
2022-06-10 119.99 119.99 119.99 120.00 119.99 -0.01 -0.01% 75 8,999
2022-06-08 120.00 120.00 120.00 108.00 120.00 12.00 11.11% 130 15,600
2022-06-06 108.00 108.00 108.00 108.00 108.00 0.00 0.00% 1,000 108,000
2022-06-03 108.00 108.00 108.00 108.01 108.00 -0.01 -0.01% 36,142 3,903,336
2022-06-02 111.00 111.00 108.00 115.00 108.01 -6.99 -6.08% 279,461 30,184,583
2022-05-23 115.00 115.00 115.00 120.00 115.00 -5.00 -4.17% 10 1,150
2022-05-20 120.00 120.00 120.00 115.00 120.00 5.00 4.35% 5 600
2022-05-18 104.00 115.00 104.00 102.18 115.00 12.82 12.55% 3,500 402,500
2022-05-17 90.00 104.00 90.00 90.99 102.18 11.19 12.30% 8,050 822,549
2022-04-12 90.99 90.99 90.99 91.00 90.99 -0.01 -0.01% 13 1,183
2022-03-28 91.00 91.00 91.00 90.00 91.00 1.00 1.11% 1,000 91,000
2022-03-15 90.00 90.00 90.00 90.00 90.00 0.00 0.00% 8,660 779,400
2022-03-14 90.00 90.00 90.00 91.00 90.00 -1.00 -1.10% 3,255 292,950
2022-03-11 91.00 91.00 91.00 89.45 91.00 1.55 1.73% 10,980 999,180
2022-03-10 89.00 90.00 89.00 89.00 89.45 0.45 0.51% 19,942 1,783,812
2022-03-09 89.00 89.00 89.00 89.99 89.00 -0.99 -1.10% 10,955 974,995
2022-03-07 80.00 89.99 80.00 89.99 89.99 0.00 0.00% 247,900 22,308,521
2022-03-01 89.99 89.99 89.99 89.99 89.99 0.00 0.00% 4 360
2022-02-23 76.50 89.99 76.50 89.99 89.99 0.00 0.00% 114,310 10,286,757
2022-02-18 89.99 89.99 89.99 90.00 89.99 -0.01 -0.01% 66 5,939
2022-02-16 89.99 90.00 89.99 89.99 90.00 0.01 0.01% 1,083 97,470
2022-02-14 89.99 89.99 76.50 90.00 89.99 -0.01 -0.01% 26,739 2,406,243
2022-02-09 89.99 90.00 89.99 89.99 90.00 0.01 0.01% 500 45,000
2022-01-31 89.99 89.99 89.99 89.99 89.99 0.00 0.00% 52 4,679
2022-01-28 89.99 90.00 89.99 90.00 89.99 -0.01 -0.01% 109 9,809
2022-01-26 90.00 90.00 90.00 90.00 90.00 0.00 0.00% 12 1,080
2022-01-24 89.99 90.00 89.99 89.01 90.00 0.99 1.11% 1,060 95,400
2022-01-19 89.00 89.99 89.00 89.00 89.01 0.01 0.01% 8,700 774,387
2022-01-17 89.00 89.00 89.00 89.00 89.00 0.00 0.00% 8,600 765,400
2022-01-11 89.00 89.00 89.00 89.81 89.00 -0.81 -0.90% 110,100 9,798,900
2022-01-10 90.00 90.00 85.00 89.99 89.81 -0.18 -0.20% 15,454 1,387,924
2022-01-07 89.99 89.99 89.99 90.00 89.99 -0.01 -0.01% 400 35,996
2022-01-06 90.00 90.00 90.00 85.00 90.00 5.00 5.88% 5 450
2022-01-05 90.00 90.00 85.00 90.00 85.00 -5.00 -5.56% 117,155 9,958,175
2022-01-04 90.00 90.00 89.99 89.59 90.00 0.41 0.46% 610 54,900
2022-01-03 89.70 89.70 88.00 85.99 89.59 3.60 4.19% 1,500 134,385
2021-12-31 85.99 85.99 85.99 79.23 85.99 6.76 8.53% 896 77,047
2021-12-28 82.00 82.00 74.01 78.00 79.23 1.23 1.58% 2,450 194,114
2021-12-27 78.00 78.00 78.00 84.00 78.00 -6.00 -7.14% 8,200 639,600
2021-12-24 84.00 85.99 77.00 86.00 84.00 -2.00 -2.33% 9,006 756,504
2021-12-23 86.00 86.00 86.00 78.02 86.00 7.98 10.23% 300 25,800
2021-12-22 78.00 84.00 78.00 75.50 78.02 2.52 3.34% 8,030 626,501
2021-12-17 75.50 75.50 75.50 84.01 75.50 -8.51 -10.13% 500 37,750
2021-12-16 74.01 86.20 74.01 84.00 84.01 0.01 0.01% 26,300 2,209,463
2021-12-07 83.99 84.00 83.99 85.00 84.00 -1.00 -1.18% 6 504
2021-12-06 85.00 85.00 85.00 74.00 85.00 11.00 14.86% 500 42,500
2021-12-01 74.00 74.00 74.00 75.00 74.00 -1.00 -1.33% 4,250 314,500
2021-11-30 75.00 75.00 75.00 75.00 75.00 0.00 0.00% 650 48,750
2021-11-29 87.90 87.90 75.00 87.40 75.00 -12.40 -14.19% 401,057 30,079,275
2021-11-25 87.40 87.40 87.40 76.00 87.40 11.40 15.00% 1,132 98,937
2021-11-24 87.38 87.40 76.00 76.44 76.00 -0.44 -0.58% 48,502 3,686,152
2021-11-22 78.00 80.00 76.00 80.00 76.44 -3.56 -4.45% 135,565 10,362,589
2021-11-19 80.00 80.00 80.00 79.75 80.00 0.25 0.31% 420 33,600
2021-11-18 76.00 80.00 76.00 76.00 79.75 3.75 4.93% 1,030 82,143
2021-11-17 79.30 79.30 76.00 78.00 76.00 -2.00 -2.56% 920,001 69,920,076
2021-11-16 75.00 78.00 75.00 69.00 78.00 9.00 13.04% 140,900 10,990,200
2021-11-15 69.00 69.00 69.00 69.00 69.00 0.00 0.00% 100 6,900
2021-11-12 69.00 69.00 69.00 75.00 69.00 -6.00 -8.00% 114 7,866
2021-11-11 66.02 75.00 66.02 74.48 75.00 0.52 0.70% 1,600 120,000
2021-11-10 69.00 74.50 68.99 69.00 74.48 5.48 7.94% 5,756 428,707
2021-11-09 65.00 69.00 65.00 60.00 69.00 9.00 15.00% 2,203 152,007
2021-11-04 60.00 60.00 60.00 69.98 60.00 -9.98 -14.26% 590 35,400
2021-11-02 69.98 69.98 69.98 69.72 69.98 0.26 0.37% 150 10,497
2021-11-01 69.97 69.98 68.00 69.99 69.72 -0.27 -0.39% 791 55,149
2021-10-28 60.02 70.00 60.00 69.99 69.99 0.00 0.00% 13,412 938,706
2021-10-27 69.99 69.99 69.99 63.70 69.99 6.29 9.87% 1,100 76,989
2021-10-26 70.00 70.00 60.00 70.01 63.70 -6.31 -9.01% 5,473 348,630
2021-10-25 70.01 70.01 70.01 67.97 70.01 2.04 3.00% 1,475 103,265
2021-10-22 68.01 70.00 67.60 70.00 67.97 -2.03 -2.90% 1,586 107,800
2021-10-21 70.00 70.00 70.00 74.50 70.00 -4.50 -6.04% 1,515 106,050
2021-10-20 74.50 74.50 74.50 70.00 74.50 4.50 6.43% 100 7,450
2021-10-19 70.00 70.00 70.00 76.40 70.00 -6.40 -8.38% 5,003 350,210
2021-10-18 79.99 79.99 71.50 84.00 76.40 -7.60 -9.05% 4,492 343,189
2021-10-14 89.50 89.50 81.00 88.33 84.00 -4.33 -4.90% 719,261 60,417,924
2021-10-13 90.00 90.00 85.00 96.00 88.33 -7.67 -7.99% 3,000 264,990
2021-10-12 96.00 96.00 96.00 109.00 96.00 -13.00 -11.93% 100 9,600
2021-09-21 110.00 110.00 109.00 113.00 109.00 -4.00 -3.54% 3,100 337,900
2021-09-17 113.00 113.00 113.00 113.00 113.00 0.00 0.00% 12 1,356
2021-08-25 113.00 113.00 113.00 115.00 113.00 -2.00 -1.74% 200 22,600
2021-08-06 115.00 115.00 115.00 118.00 115.00 -3.00 -2.54% 1,200 138,000
2021-08-03 100.30 118.00 100.30 118.00 118.00 0.00 0.00% 58,500 6,903,000
2021-07-27 118.00 118.00 118.00 103.00 118.00 15.00 14.56% 200 23,600
2021-07-24 103.00 103.00 103.00 120.00 103.00 -17.00 -14.17% 77 7,931
2021-07-07 120.00 120.00 120.00 115.00 120.00 5.00 4.35% 500 60,000
2021-07-05 115.00 115.00 115.00 110.00 115.00 5.00 4.55% 400 46,000
2021-07-02 100.00 110.00 100.00 103.00 110.00 7.00 6.80% 600 66,000
2021-06-30 103.00 103.00 103.00 96.00 103.00 7.00 7.29% 300 30,900
2021-06-22 96.00 96.00 96.00 85.72 96.00 10.28 11.99% 987 94,752
2021-06-21 85.00 86.00 85.00 85.00 85.72 0.72 0.85% 1,800 154,296
2021-06-16 73.10 85.00 73.10 86.00 85.00 -1.00 -1.16% 516 43,860
2021-05-24 86.00 86.00 86.00 85.00 86.00 1.00 1.18% 5,200 447,200
2021-05-21 75.00 85.00 75.00 86.00 85.00 -1.00 -1.16% 331,000 28,135,000
2021-05-12 86.00 86.00 86.00 84.00 86.00 2.00 2.38% 581 49,966
2021-03-24 84.00 84.00 84.00 85.77 84.00 -1.77 -2.06% 3,016 253,344
2021-03-19 85.50 86.00 85.50 86.00 85.77 -0.23 -0.27% 1,081 92,717
2021-03-18 86.00 86.00 86.00 84.84 86.00 1.16 1.37% 104 8,944
2021-03-16 84.50 84.99 84.50 84.50 84.84 0.34 0.40% 3,299 279,887
2021-03-11 84.50 84.50 84.50 84.99 84.50 -0.49 -0.58% 521 44,025
2021-03-10 84.99 84.99 84.99 85.00 84.99 -0.01 -0.01% 200 16,998
2021-03-09 85.00 85.00 85.00 83.00 85.00 2.00 2.41% 1,122 95,370
2021-03-03 71.00 83.00 71.00 82.91 83.00 0.09 0.11% 530 43,990
2021-03-01 80.00 83.00 80.00 83.00 82.91 -0.09 -0.11% 698 57,871
2021-02-26 83.00 83.00 83.00 83.00 83.00 0.00 0.00% 20 1,660
2021-02-25 83.00 83.00 83.00 80.00 83.00 3.00 3.75% 500 41,500
2021-02-23 71.00 80.00 71.00 79.14 80.00 0.86 1.09% 1,321 105,680
2021-02-19 79.00 80.00 79.00 80.00 79.14 -0.86 -1.08% 640 50,650
2021-02-17 80.00 80.00 80.00 81.80 80.00 -1.80 -2.20% 100 8,000
2021-02-16 81.00 84.00 80.00 84.00 81.80 -2.20 -2.62% 10,717 876,651
2021-02-15 85.00 85.00 84.00 84.81 84.00 -0.81 -0.96% 211 17,724
2021-02-11 81.00 85.00 81.00 80.33 84.81 4.48 5.58% 1,050 89,051
2021-02-10 80.00 88.50 80.00 77.00 80.33 3.33 4.32% 34,450 2,767,369
2021-02-09 70.00 77.00 70.00 67.10 77.00 9.90 14.75% 10,301 793,177
2021-02-08 70.00 70.00 67.10 70.00 67.10 -2.90 -4.14% 3,520 236,192
2021-02-05 67.00 70.00 67.00 70.00 70.00 0.00 0.00% 250 17,500
2021-02-04 70.00 70.00 70.00 67.00 70.00 3.00 4.48% 1,577 110,390
2021-02-03 67.00 67.00 67.00 59.00 67.00 8.00 13.56% 13,850 927,950
2021-02-02 59.00 59.00 59.00 58.00 59.00 1.00 1.72% 42,500 2,507,500
2021-02-01 58.00 58.00 58.00 53.00 58.00 5.00 9.43% 195,900 11,362,200
2021-01-29 53.00 53.00 53.00 53.00 53.00 0.00 0.00% 150,000 7,950,000
2021-01-27 53.00 53.00 53.00 58.00 53.00 -5.00 -8.62% 230,000 12,190,000
2021-01-11 580.00 580.00 580.00 586.00 580.00 -6.00 -1.02% 55 31,900
2021-01-04 586.00 586.00 586.00 529.00 586.00 57.00 10.78% 68 39,848
2020-12-31 529.00 529.00 529.00 529.00 529.00 0.00 0.00% 95 50,255
2020-12-28 529.00 529.00 529.00 521.00 529.00 8.00 1.54% 10 5,290
2020-12-24 521.00 521.00 521.00 495.00 521.00 26.00 5.25% 2,000 1,042,000
From: To: