Дундаж ₮: 2,425.59
Дундаж Ш: 2,572
Сүүлчийн ₮: 2,469.00
Сүүлчийн Ш: 4,476
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-07-06 2,495.00 2,498.00 2,430.00 2,498.00 2,469.00 -29.00 -1.16% 4,476 11,051,244
2022-07-05 2,250.00 2,498.00 2,150.00 2,500.00 2,498.00 -2.00 -0.08% 2,464 6,155,072
2022-06-29 2,500.00 2,500.00 2,500.00 2,510.00 2,500.00 -10.00 -0.40% 20 50,000
2022-06-28 2,150.00 2,510.00 2,150.00 2,188.00 2,510.00 322.00 14.72% 4,342 10,898,420
2022-06-27 2,000.00 2,250.00 1,910.00 2,179.00 2,188.00 9.00 0.41% 10,064 22,020,032
2022-06-24 2,159.00 2,179.00 2,158.00 2,160.00 2,179.00 19.00 0.88% 1,488 3,242,352
2022-06-23 2,050.00 2,160.00 2,000.00 1,920.00 2,160.00 240.00 12.50% 3,418 7,382,880
2022-06-22 1,920.00 2,050.00 1,920.00 2,000.00 1,920.00 -80.00 -4.00% 1,040 1,996,800
2022-06-21 2,050.00 2,050.00 1,950.00 2,003.00 2,000.00 -3.00 -0.15% 360 720,000
2022-06-20 2,100.00 2,100.00 2,000.00 2,138.00 2,003.00 -135.00 -6.31% 797 1,596,391
2022-06-17 2,105.00 2,160.00 2,105.00 2,144.00 2,138.00 -6.00 -0.28% 5 10,690
2022-06-16 2,151.00 2,160.00 2,100.00 2,163.00 2,144.00 -19.00 -0.88% 2,566 5,501,504
2022-06-15 2,179.00 2,179.00 2,160.00 2,186.00 2,163.00 -23.00 -1.05% 682 1,475,166
2022-06-13 2,260.00 2,260.00 2,181.00 2,256.00 2,186.00 -70.00 -3.10% 81 177,066
2022-06-10 2,250.00 2,260.00 2,250.00 2,160.00 2,256.00 96.00 4.44% 45 101,520
2022-06-09 2,160.00 2,161.00 2,160.00 2,227.00 2,160.00 -67.00 -3.01% 614 1,326,240
2022-06-08 2,220.00 2,250.00 2,220.00 2,160.00 2,227.00 67.00 3.10% 149 331,823
2022-06-07 2,160.00 2,180.00 2,160.00 2,203.00 2,160.00 -43.00 -1.95% 2,388 5,158,080
2022-06-06 2,203.00 2,203.00 2,159.00 2,222.00 2,203.00 -19.00 -0.86% 3,547 7,814,041
2022-06-03 2,250.00 2,250.00 2,222.00 2,251.00 2,222.00 -29.00 -1.29% 271 602,162
2022-06-02 2,251.00 2,251.00 2,251.00 2,250.00 2,251.00 1.00 0.04% 57 128,307
2022-05-31 2,249.00 2,250.00 2,249.00 2,221.00 2,250.00 29.00 1.31% 978 2,200,500
2022-05-30 2,250.00 2,250.00 2,202.00 2,250.00 2,221.00 -29.00 -1.29% 331 735,151
2022-05-27 2,298.00 2,298.00 2,250.00 2,298.00 2,250.00 -48.00 -2.09% 42 94,500
2022-05-26 2,216.00 2,300.00 2,200.00 2,299.00 2,298.00 -1.00 -0.04% 2,214 5,087,772
2022-05-24 2,300.00 2,300.00 2,250.00 2,259.00 2,299.00 40.00 1.77% 1,883 4,329,017
2022-05-23 2,251.00 2,338.00 2,250.00 2,250.00 2,259.00 9.00 0.40% 609 1,375,731
2022-05-20 2,250.00 2,250.00 2,250.00 2,253.00 2,250.00 -3.00 -0.13% 150 337,500
2022-05-19 2,300.00 2,300.00 2,250.00 2,300.00 2,253.00 -47.00 -2.04% 533 1,200,849
2022-05-18 2,328.00 2,328.00 2,250.00 2,339.00 2,300.00 -39.00 -1.67% 599 1,377,700
2022-05-16 2,340.00 2,340.00 2,339.00 2,347.00 2,339.00 -8.00 -0.34% 81 189,459
2022-05-13 2,251.00 2,347.00 2,250.00 2,282.00 2,347.00 65.00 2.85% 301 706,447
2022-05-12 2,300.00 2,350.00 2,250.00 2,399.00 2,282.00 -117.00 -4.88% 1,190 2,715,580
2022-05-11 2,399.00 2,399.00 2,399.00 2,351.00 2,399.00 48.00 2.04% 4 9,596
2022-05-10 2,350.00 2,399.00 2,350.00 2,400.00 2,351.00 -49.00 -2.04% 890 2,092,390
2022-05-09 2,400.00 2,400.00 2,400.00 2,400.00 2,400.00 0.00 0.00% 115 276,000
2022-05-06 2,400.00 2,400.00 2,400.00 2,400.00 2,400.00 0.00 0.00% 41 98,400
2022-05-05 2,395.00 2,400.00 2,351.00 2,396.00 2,400.00 4.00 0.17% 1,332 3,196,800
2022-05-04 2,351.00 2,396.00 2,351.00 2,333.00 2,396.00 63.00 2.70% 571 1,368,116
2022-05-03 2,313.00 2,396.00 2,313.00 2,329.00 2,333.00 4.00 0.17% 683 1,593,439
2022-04-29 2,396.00 2,396.00 2,325.00 2,324.00 2,329.00 5.00 0.22% 159 370,311
2022-04-28 2,396.00 2,396.00 2,250.00 2,396.00 2,324.00 -72.00 -3.01% 1,391 3,232,684
2022-04-27 2,390.00 2,396.00 2,390.00 2,351.00 2,396.00 45.00 1.91% 84 201,264
2022-04-26 2,365.00 2,365.00 2,350.00 2,396.00 2,351.00 -45.00 -1.88% 103 242,153
2022-04-25 2,350.00 2,396.00 2,350.00 2,350.00 2,396.00 46.00 1.96% 3,349 8,024,204
2022-04-22 2,396.00 2,396.00 2,350.00 2,396.00 2,350.00 -46.00 -1.92% 4,004 9,409,400
2022-04-21 2,370.00 2,396.00 2,354.00 2,367.00 2,396.00 29.00 1.23% 2,010 4,815,960
2022-04-20 2,370.00 2,396.00 2,365.00 2,396.00 2,367.00 -29.00 -1.21% 3,195 7,562,565
2022-04-19 2,370.00 2,396.00 2,370.00 2,391.00 2,396.00 5.00 0.21% 476 1,140,496
2022-04-18 2,400.00 2,420.00 2,370.00 2,465.00 2,391.00 -74.00 -3.00% 852 2,037,132
2022-04-15 2,465.00 2,465.00 2,465.00 2,400.00 2,465.00 65.00 2.71% 41 101,065
2022-04-13 2,400.00 2,400.00 2,370.00 2,399.00 2,400.00 1.00 0.04% 567 1,360,800
2022-04-12 2,397.00 2,400.00 2,371.00 2,397.00 2,399.00 2.00 0.08% 6,401 15,355,999
2022-04-11 2,397.00 2,397.00 2,397.00 2,397.00 2,397.00 0.00 0.00% 146 349,962
2022-04-08 2,400.00 2,400.00 2,370.00 2,400.00 2,397.00 -3.00 -0.13% 2,402 5,757,594
2022-04-07 2,400.00 2,400.00 2,400.00 2,400.00 2,400.00 0.00 0.00% 151 362,400
2022-04-06 2,399.00 2,400.00 2,370.00 2,395.00 2,400.00 5.00 0.21% 45,406 108,974,400
2022-04-05 2,400.00 2,400.00 2,370.00 2,394.00 2,395.00 1.00 0.04% 265 634,675
2022-04-04 2,440.00 2,440.00 2,390.00 2,494.00 2,394.00 -100.00 -4.01% 3,984 9,537,696
2022-04-01 2,494.00 2,495.00 2,494.00 2,440.00 2,494.00 54.00 2.21% 398 992,612
2022-03-31 2,400.00 2,500.00 2,400.00 2,421.00 2,440.00 19.00 0.78% 5,320 12,980,800
2022-03-30 2,500.00 2,500.00 2,400.00 2,473.00 2,421.00 -52.00 -2.10% 1,140 2,759,940
2022-03-29 2,420.00 2,500.00 2,420.00 2,500.00 2,473.00 -27.00 -1.08% 455 1,125,215
2022-03-28 2,421.00 2,500.00 2,421.00 2,499.00 2,500.00 1.00 0.04% 7,513 18,782,500
2022-03-25 2,499.00 2,499.00 2,499.00 2,500.00 2,499.00 -1.00 -0.04% 373 932,127
2022-03-24 2,498.00 2,500.00 2,498.00 2,496.00 2,500.00 4.00 0.16% 105 262,500
2022-03-23 2,450.00 2,500.00 2,400.00 2,504.00 2,496.00 -8.00 -0.32% 210 524,160
2022-03-22 2,505.00 2,505.00 2,400.00 2,433.00 2,504.00 71.00 2.92% 199 498,296
2022-03-21 2,430.00 2,450.00 2,430.00 2,430.00 2,433.00 3.00 0.12% 120 291,960
2022-03-18 2,200.00 2,506.00 2,200.00 2,500.00 2,430.00 -70.00 -2.80% 5,517 13,406,310
2022-03-17 2,400.00 2,500.00 2,400.00 2,500.00 2,500.00 0.00 0.00% 939 2,347,500
2022-03-15 2,405.00 2,500.00 2,405.00 2,500.00 2,500.00 0.00 0.00% 96 240,000
2022-03-14 2,500.00 2,500.00 2,400.00 2,500.00 2,500.00 0.00 0.00% 204 510,000
2022-03-11 2,500.00 2,500.00 2,480.00 2,501.00 2,500.00 -1.00 -0.04% 280 700,000
2022-03-10 2,481.00 2,505.00 2,480.00 2,504.00 2,501.00 -3.00 -0.12% 1,073 2,683,573
2022-03-09 2,500.00 2,505.00 2,500.00 2,506.00 2,504.00 -2.00 -0.08% 2,418 6,054,672
2022-03-07 2,506.00 2,507.00 2,506.00 2,510.00 2,506.00 -4.00 -0.16% 2,100 5,262,600
2022-03-04 2,510.00 2,510.00 2,508.00 2,516.00 2,510.00 -6.00 -0.24% 165 414,150
2022-03-03 2,542.00 2,542.00 2,511.00 2,543.00 2,516.00 -27.00 -1.06% 370 930,920
2022-03-02 2,540.00 2,549.00 2,510.00 2,560.00 2,543.00 -17.00 -0.66% 130 330,590
2022-02-28 2,550.00 2,560.00 2,500.00 2,505.00 2,560.00 55.00 2.20% 3,147 8,056,320
2022-02-25 2,500.00 2,505.00 2,500.00 2,501.00 2,505.00 4.00 0.16% 1,362 3,411,810
2022-02-24 2,501.00 2,502.00 2,500.00 2,500.00 2,501.00 1.00 0.04% 412 1,030,412
2022-02-23 2,550.00 2,550.00 2,500.00 2,550.00 2,500.00 -50.00 -1.96% 594 1,485,000
2022-02-22 2,559.00 2,559.00 2,549.00 2,559.00 2,550.00 -9.00 -0.35% 678 1,728,900
2022-02-21 2,550.00 2,560.00 2,550.00 2,550.00 2,559.00 9.00 0.35% 1,204 3,081,036
2022-02-18 2,560.00 2,560.00 2,550.00 2,563.00 2,550.00 -13.00 -0.51% 1,436 3,661,800
2022-02-16 2,545.00 2,565.00 2,545.00 2,540.00 2,563.00 23.00 0.91% 600 1,537,800
2022-02-15 2,560.00 2,570.00 2,530.00 2,569.00 2,540.00 -29.00 -1.13% 5,863 14,892,020
2022-02-14 2,570.00 2,570.00 2,565.00 2,570.00 2,569.00 -1.00 -0.04% 681 1,749,489
2022-02-11 2,565.00 2,579.00 2,563.00 2,565.00 2,570.00 5.00 0.19% 3,754 9,647,780
2022-02-10 2,535.00 2,569.00 2,535.00 2,543.00 2,565.00 22.00 0.87% 1,010 2,590,650
2022-02-09 2,575.00 2,575.00 2,535.00 2,575.00 2,543.00 -32.00 -1.24% 2,377 6,044,711
2022-02-08 2,560.00 2,580.00 2,550.00 2,560.00 2,575.00 15.00 0.59% 3,698 9,522,350
2022-02-07 2,577.00 2,577.00 2,535.00 2,577.00 2,560.00 -17.00 -0.66% 2,833 7,252,480
2022-02-01 2,540.00 2,580.00 2,540.00 2,540.00 2,577.00 37.00 1.46% 2,872 7,401,144
2022-01-31 2,550.00 2,550.00 2,536.00 2,560.00 2,540.00 -20.00 -0.78% 417 1,059,180
2022-01-28 2,550.00 2,572.00 2,550.00 2,540.00 2,560.00 20.00 0.79% 1,140 2,918,400
2022-01-27 2,540.00 2,540.00 2,540.00 2,540.00 2,540.00 0.00 0.00% 325 825,500
2022-01-26 2,540.00 2,540.00 2,540.00 2,547.00 2,540.00 -7.00 -0.27% 42 106,680
2022-01-25 2,563.00 2,578.00 2,535.00 2,563.00 2,547.00 -16.00 -0.62% 2,507 6,385,329
2022-01-24 2,560.00 2,563.00 2,555.00 2,563.00 2,563.00 0.00 0.00% 1,785 4,574,955
2022-01-21 2,580.00 2,580.00 2,563.00 2,580.00 2,563.00 -17.00 -0.66% 8,217 21,060,171
2022-01-20 2,580.00 2,580.00 2,580.00 2,583.00 2,580.00 -3.00 -0.12% 754 1,945,320
2022-01-19 2,570.00 2,594.00 2,570.00 2,565.00 2,583.00 18.00 0.70% 1,711 4,419,513
2022-01-18 2,565.00 2,565.00 2,565.00 2,595.00 2,565.00 -30.00 -1.16% 948 2,431,620
2022-01-17 2,520.00 2,595.00 2,520.00 2,504.00 2,595.00 91.00 3.63% 2,390 6,202,050
2022-01-14 2,500.00 2,593.00 2,485.00 2,578.00 2,504.00 -74.00 -2.87% 7,422 18,584,688
2022-01-13 2,579.00 2,594.00 2,460.00 2,580.00 2,578.00 -2.00 -0.08% 29,636 76,401,608
2022-01-12 2,580.00 2,580.00 2,560.00 2,560.00 2,580.00 20.00 0.78% 2,567 6,622,860
2022-01-11 2,500.00 2,570.00 2,500.00 2,555.00 2,560.00 5.00 0.20% 5,161 13,212,160
2022-01-10 2,500.00 2,555.00 2,500.00 2,539.00 2,555.00 16.00 0.63% 3,810 9,734,550
2022-01-07 2,470.00 2,539.00 2,416.00 2,459.00 2,539.00 80.00 3.25% 1,911 4,852,029
2022-01-06 2,513.00 2,518.00 2,400.00 2,493.00 2,459.00 -34.00 -1.36% 7,657 18,828,563
2022-01-05 2,490.00 2,500.00 2,472.00 2,491.00 2,493.00 2.00 0.08% 4,995 12,452,535
2022-01-04 2,518.00 2,518.00 2,490.00 2,510.00 2,491.00 -19.00 -0.76% 2,812 7,004,692
2022-01-03 2,519.00 2,519.00 2,500.00 2,537.00 2,510.00 -27.00 -1.06% 791 1,985,410
2021-12-31 2,534.00 2,537.00 2,530.00 2,512.00 2,537.00 25.00 1.00% 2,429 6,162,373
2021-12-30 2,533.00 2,534.00 2,490.00 2,534.00 2,512.00 -22.00 -0.87% 2,460 6,179,520
2021-12-28 2,536.00 2,536.00 2,534.00 2,537.00 2,534.00 -3.00 -0.12% 823 2,085,482
2021-12-27 2,451.00 2,538.00 2,330.00 2,464.00 2,537.00 73.00 2.96% 4,808 12,197,896
2021-12-24 2,549.00 2,549.00 2,411.00 2,542.00 2,464.00 -78.00 -3.07% 704 1,734,656
2021-12-23 2,540.00 2,555.00 2,480.00 2,517.00 2,542.00 25.00 0.99% 6,529 16,596,718
2021-12-22 2,540.00 2,540.00 2,491.00 2,569.00 2,517.00 -52.00 -2.02% 3,914 9,851,538
2021-12-21 2,589.00 2,590.00 2,540.00 2,531.00 2,569.00 38.00 1.50% 3,823 9,821,287
2021-12-20 2,578.00 2,578.00 2,490.00 2,534.00 2,531.00 -3.00 -0.12% 3,284 8,311,804
2021-12-17 2,539.00 2,580.00 2,500.00 2,525.00 2,534.00 9.00 0.36% 15,265 38,681,510
2021-12-16 2,533.00 2,540.00 2,200.00 2,544.00 2,525.00 -19.00 -0.75% 12,504 31,572,600
2021-12-15 2,580.00 2,580.00 2,440.00 2,572.00 2,544.00 -28.00 -1.09% 2,535 6,449,040
2021-12-14 2,700.00 2,700.00 2,555.00 2,540.00 2,572.00 32.00 1.26% 286 735,592
From: To: