Дундаж ₮: 196.03
Дундаж Ш: 117,653
Сүүлчийн ₮: 200.04
Сүүлчийн Ш: 81,136
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-07-06 201.00 201.88 191.50 201.32 200.04 -1.28 -0.64% 81,136 16,230,445
2022-07-05 192.10 201.98 192.10 200.06 201.32 1.26 0.63% 57,393 11,554,359
2022-07-04 192.00 200.99 192.00 199.89 200.06 0.17 0.09% 84,518 16,908,671
2022-07-01 199.90 200.50 191.00 200.00 199.89 -0.11 -0.06% 95,954 19,180,245
2022-06-30 195.01 200.00 186.00 201.01 200.00 -1.01 -0.50% 210,204 42,040,800
2022-06-29 200.00 202.00 195.00 200.38 201.01 0.63 0.31% 133,886 26,912,425
2022-06-28 200.00 200.41 194.11 200.41 200.38 -0.03 -0.01% 127,912 25,631,007
2022-06-27 200.00 200.99 191.01 200.41 200.41 0.00 0.00% 99,100 19,860,631
2022-06-24 190.00 200.99 190.00 200.38 200.41 0.03 0.01% 48,199 9,659,562
2022-06-23 190.00 200.90 188.00 200.05 200.38 0.33 0.16% 50,591 10,137,425
2022-06-22 194.00 201.00 192.00 199.90 200.05 0.15 0.08% 114,064 22,818,503
2022-06-21 191.00 199.99 190.00 191.05 199.90 8.85 4.63% 46,636 9,322,536
2022-06-20 195.00 199.99 190.00 199.16 191.05 -8.11 -4.07% 70,414 13,452,595
2022-06-17 199.00 201.00 188.01 199.00 199.16 0.16 0.08% 81,384 16,208,437
2022-06-16 199.90 201.00 187.50 198.13 199.00 0.87 0.44% 110,204 21,930,596
2022-06-15 190.30 200.00 185.00 200.00 198.13 -1.87 -0.94% 134,706 26,689,300
2022-06-13 194.00 200.00 190.00 199.83 200.00 0.17 0.09% 91,589 18,317,800
2022-06-10 190.02 199.99 190.02 199.04 199.83 0.79 0.40% 304,260 60,800,276
2022-06-09 198.89 199.99 189.00 198.23 199.04 0.81 0.41% 53,540 10,656,602
2022-06-08 195.00 199.00 184.00 197.84 198.23 0.39 0.20% 193,227 38,303,388
2022-06-07 192.00 198.00 185.01 193.35 197.84 4.49 2.32% 96,154 19,023,107
2022-06-06 190.00 195.00 182.00 197.67 193.35 -4.32 -2.19% 47,232 9,132,307
2022-06-03 185.51 197.87 183.00 196.18 197.67 1.49 0.76% 32,166 6,358,253
2022-06-02 199.00 199.00 182.00 199.36 196.18 -3.18 -1.60% 58,609 11,497,914
2022-05-31 195.00 204.30 189.89 199.90 199.36 -0.54 -0.27% 81,918 16,331,172
2022-05-30 196.00 199.99 186.61 191.93 199.90 7.97 4.15% 136,417 27,269,758
2022-05-27 199.99 199.99 191.38 191.37 191.93 0.56 0.29% 11,643 2,234,641
2022-05-26 200.00 200.00 188.00 200.31 191.37 -8.94 -4.46% 40,551 7,760,245
2022-05-25 202.00 202.00 197.00 202.46 200.31 -2.15 -1.06% 18,980 3,801,884
2022-05-24 190.00 204.50 187.00 200.12 202.46 2.34 1.17% 183,425 37,136,226
2022-05-23 187.00 202.00 187.00 200.23 200.12 -0.11 -0.05% 60,417 12,090,650
2022-05-20 200.00 202.00 186.02 199.09 200.23 1.14 0.57% 36,599 7,328,218
2022-05-19 200.00 204.50 186.00 200.12 199.09 -1.03 -0.51% 87,564 17,433,117
2022-05-18 190.00 201.34 186.00 190.47 200.12 9.65 5.07% 142,306 28,478,277
2022-05-17 191.38 199.90 190.00 191.38 190.47 -0.91 -0.48% 37,368 7,117,483
2022-05-16 200.00 200.00 190.00 201.34 191.38 -9.96 -4.95% 28,997 5,549,446
2022-05-13 200.00 205.00 190.00 200.18 201.34 1.16 0.58% 40,844 8,223,531
2022-05-12 205.00 206.66 192.00 206.66 200.18 -6.48 -3.14% 63,915 12,794,505
2022-05-11 204.00 207.55 198.00 204.66 206.66 2.00 0.98% 48,458 10,014,330
2022-05-10 203.00 205.00 195.00 201.19 204.66 3.47 1.72% 13,760 2,816,122
2022-05-09 191.00 205.00 186.00 203.90 201.19 -2.71 -1.33% 109,359 22,001,937
2022-05-06 200.00 207.55 200.00 203.98 203.90 -0.08 -0.04% 31,098 6,340,882
2022-05-05 190.00 206.00 190.00 202.79 203.98 1.19 0.59% 23,107 4,713,366
2022-05-04 201.00 207.99 186.00 202.63 202.79 0.16 0.08% 230,299 46,702,334
2022-05-03 205.00 205.00 195.00 206.18 202.63 -3.55 -1.72% 105,195 21,315,663
2022-05-02 204.00 207.00 200.00 209.35 206.18 -3.17 -1.51% 23,306 4,805,231
2022-04-29 208.00 209.88 200.20 209.88 209.35 -0.53 -0.25% 132,118 27,658,903
2022-04-28 215.00 215.00 200.00 215.15 209.88 -5.27 -2.45% 81,611 17,128,517
2022-04-27 210.00 215.51 202.03 219.89 215.15 -4.74 -2.16% 133,466 28,715,210
2022-04-26 210.00 226.90 201.00 210.87 219.89 9.02 4.28% 445,477 97,955,938
2022-04-25 210.00 215.00 199.10 212.38 210.87 -1.51 -0.71% 160,806 33,909,161
2022-04-22 203.00 228.00 203.00 208.92 212.38 3.46 1.66% 331,627 70,430,942
2022-04-21 202.00 209.10 199.00 201.94 208.92 6.98 3.46% 55,888 11,676,121
2022-04-20 199.00 208.00 198.00 199.02 201.94 2.92 1.47% 271,253 54,776,831
2022-04-19 190.37 199.99 190.00 190.37 199.02 8.65 4.54% 31,725 6,313,910
2022-04-18 180.01 195.00 180.00 179.69 190.37 10.68 5.94% 42,622 8,113,950
2022-04-15 177.00 185.00 173.00 177.02 179.69 2.67 1.51% 257,977 46,355,887
2022-04-14 178.00 179.00 173.50 178.01 177.02 -0.99 -0.56% 80,900 14,320,918
2022-04-13 173.00 180.00 173.00 177.97 178.01 0.04 0.02% 125,261 22,297,711
2022-04-12 175.00 179.00 173.00 177.98 177.97 -0.01 -0.01% 138,110 24,579,437
2022-04-11 180.00 180.00 175.00 177.00 177.98 0.98 0.55% 47,844 8,515,275
2022-04-08 177.00 179.88 174.00 177.00 177.00 0.00 0.00% 31,070 5,499,390
2022-04-07 174.00 177.00 174.00 174.68 177.00 2.32 1.33% 107,426 19,014,402
2022-04-06 175.00 175.00 174.00 177.00 174.68 -2.32 -1.31% 18,749 3,275,075
2022-04-05 177.00 177.00 174.00 176.92 177.00 0.08 0.05% 23,939 4,237,203
2022-04-04 176.00 179.99 173.00 177.00 176.92 -0.08 -0.05% 129,810 22,965,985
2022-04-01 175.00 178.00 174.00 177.86 177.00 -0.86 -0.48% 85,560 15,144,120
2022-03-31 174.00 179.99 174.00 176.01 177.86 1.85 1.05% 89,576 15,931,987
2022-03-30 174.00 177.00 174.00 175.03 176.01 0.98 0.56% 27,836 4,899,414
2022-03-29 175.00 177.50 174.00 179.00 175.03 -3.97 -2.22% 51,069 8,938,607
2022-03-28 179.26 180.00 175.00 179.26 179.00 -0.26 -0.15% 43,050 7,705,950
2022-03-25 178.00 180.00 175.00 179.00 179.26 0.26 0.15% 102,337 18,344,931
2022-03-24 177.00 179.50 177.00 177.05 179.00 1.95 1.10% 64,808 11,600,632
2022-03-23 176.10 178.31 176.00 176.68 177.05 0.37 0.21% 83,116 14,715,688
2022-03-22 178.00 178.00 176.00 178.31 176.68 -1.63 -0.91% 46,241 8,169,860
2022-03-21 177.00 178.99 177.00 179.00 178.31 -0.69 -0.39% 95,369 17,005,246
2022-03-18 178.00 180.00 177.50 177.70 179.00 1.30 0.73% 34,071 6,098,709
2022-03-17 178.65 178.85 177.00 178.85 177.70 -1.15 -0.64% 11,486 2,041,062
2022-03-16 175.00 180.00 175.00 175.00 178.85 3.85 2.20% 52,774 9,438,630
2022-03-15 175.70 176.98 173.01 175.00 175.00 0.00 0.00% 83,982 14,696,850
2022-03-14 175.00 179.00 174.95 179.20 175.00 -4.20 -2.34% 36,067 6,311,725
2022-03-11 178.00 182.00 174.00 177.03 179.20 2.17 1.23% 114,504 20,519,117
2022-03-10 175.00 178.00 174.00 175.19 177.03 1.84 1.05% 46,687 8,265,000
2022-03-09 172.20 178.00 172.00 179.45 175.19 -4.26 -2.37% 29,575 5,181,244
2022-03-07 180.00 181.00 173.00 180.21 179.45 -0.76 -0.42% 81,373 14,602,385
2022-03-04 180.00 182.00 175.00 180.07 180.21 0.14 0.08% 20,487 3,691,962
2022-03-03 180.00 184.00 170.00 179.40 180.07 0.67 0.37% 222,294 40,028,481
2022-03-02 173.00 180.00 170.00 179.08 179.40 0.32 0.18% 173,516 31,128,770
2022-03-01 173.00 184.90 172.00 172.81 179.08 6.27 3.63% 125,457 22,466,840
2022-02-28 180.00 184.90 172.00 180.49 172.81 -7.68 -4.26% 63,231 10,926,949
2022-02-25 185.00 185.00 170.00 185.47 180.49 -4.98 -2.69% 58,955 10,640,788
2022-02-24 188.40 191.00 185.00 189.47 185.47 -4.00 -2.11% 59,786 11,088,509
2022-02-23 190.00 191.00 188.40 190.18 189.47 -0.71 -0.37% 66,807 12,657,922
2022-02-22 192.50 192.50 190.00 192.51 190.18 -2.33 -1.21% 117,857 22,414,044
2022-02-21 192.50 192.98 192.50 192.98 192.51 -0.47 -0.24% 109,544 21,088,315
2022-02-18 193.01 193.49 192.70 193.30 192.98 -0.32 -0.17% 140,656 27,143,795
2022-02-16 193.12 193.50 193.00 193.20 193.30 0.10 0.05% 80,680 15,595,444
2022-02-15 193.10 193.20 193.00 193.20 193.20 0.00 0.00% 35,463 6,851,452
2022-02-14 193.20 193.40 192.70 193.40 193.20 -0.20 -0.10% 47,058 9,091,606
2022-02-11 193.00 193.50 192.80 193.00 193.40 0.40 0.21% 49,587 9,590,126
2022-02-10 192.80 193.00 192.50 192.93 193.00 0.07 0.04% 36,456 7,036,008
2022-02-09 193.00 193.70 192.80 193.03 192.93 -0.10 -0.05% 66,790 12,885,795
2022-02-08 193.60 193.70 193.00 193.52 193.03 -0.49 -0.25% 63,548 12,266,670
2022-02-07 193.00 193.99 192.50 193.51 193.52 0.01 0.01% 95,220 18,426,974
2022-02-01 192.50 193.99 192.50 192.99 193.51 0.52 0.27% 38,135 7,379,504
2022-01-31 193.00 193.00 192.00 192.55 192.99 0.44 0.23% 52,825 10,194,697
2022-01-28 190.00 193.00 188.04 190.86 192.55 1.69 0.89% 46,546 8,962,432
2022-01-27 191.60 192.00 188.01 192.86 190.86 -2.00 -1.04% 152,780 29,159,591
2022-01-26 193.00 193.00 191.61 193.99 192.86 -1.13 -0.58% 69,506 13,404,927
2022-01-25 194.51 195.00 193.10 194.66 193.99 -0.67 -0.34% 80,475 15,611,345
2022-01-24 194.50 195.00 194.50 194.80 194.66 -0.14 -0.07% 78,663 15,312,540
2022-01-21 194.80 195.00 194.00 194.80 194.80 0.00 0.00% 23,405 4,559,294
2022-01-20 193.00 194.80 193.00 194.81 194.80 -0.01 -0.01% 32,762 6,382,038
2022-01-19 193.10 195.00 192.00 194.63 194.81 0.18 0.09% 37,308 7,267,971
2022-01-18 192.20 199.00 192.11 199.00 194.63 -4.37 -2.20% 31,778 6,184,952
2022-01-17 200.00 200.00 191.00 199.16 199.00 -0.16 -0.08% 41,530 8,264,470
2022-01-14 200.00 201.00 196.00 201.27 199.16 -2.11 -1.05% 112,905 22,486,160
2022-01-13 200.00 202.00 200.00 200.45 201.27 0.82 0.41% 218,594 43,996,414
2022-01-12 200.00 202.00 200.00 199.60 200.45 0.85 0.43% 79,500 15,935,775
2022-01-11 201.00 201.20 199.60 201.20 199.60 -1.60 -0.80% 144,012 28,744,795
2022-01-10 202.00 204.00 201.00 202.05 201.20 -0.85 -0.42% 255,732 51,453,278
2022-01-07 202.00 203.00 201.10 203.00 202.05 -0.95 -0.47% 71,035 14,352,622
2022-01-06 203.00 203.10 202.00 203.98 203.00 -0.98 -0.48% 99,966 20,293,098
2022-01-05 202.50 204.89 202.50 205.00 203.98 -1.02 -0.50% 22,348 4,558,545
2022-01-04 203.03 205.88 201.00 203.24 205.00 1.76 0.87% 75,027 15,380,535
2022-01-03 205.00 207.00 203.00 207.01 203.24 -3.77 -1.82% 76,623 15,572,859
2021-12-31 203.00 207.85 203.00 204.39 207.01 2.62 1.28% 187,405 38,794,709
2021-12-30 198.00 205.00 198.00 201.96 204.39 2.43 1.20% 144,566 29,547,845
2021-12-28 199.00 204.00 198.00 199.16 201.96 2.80 1.41% 205,884 41,580,333
2021-12-27 200.00 200.00 199.00 202.04 199.16 -2.88 -1.43% 62,335 12,414,639
2021-12-24 200.00 204.00 199.05 199.13 202.04 2.91 1.46% 39,869 8,055,133
2021-12-23 202.00 205.00 196.00 199.77 199.13 -0.64 -0.32% 90,166 17,954,756
2021-12-22 205.00 206.00 199.00 206.22 199.77 -6.45 -3.13% 102,439 20,464,239
2021-12-21 203.00 206.85 199.70 205.00 206.22 1.22 0.60% 76,455 15,766,550
2021-12-20 200.01 207.00 200.00 207.00 205.00 -2.00 -0.97% 215,812 44,241,460
2021-12-17 200.00 207.55 198.50 198.49 207.00 8.51 4.29% 51,414 10,642,698
2021-12-16 200.00 205.99 196.00 207.44 198.49 -8.95 -4.31% 75,275 14,941,335
2021-12-15 205.00 207.84 200.20 206.90 207.44 0.54 0.26% 193,876 40,217,637
2021-12-14 201.51 207.85 200.00 206.26 206.90 0.64 0.31% 134,977 27,926,741
2021-12-13 205.00 208.00 200.00 206.46 206.26 -0.20 -0.10% 241,007 49,710,104
2021-12-10 200.00 206.50 197.00 206.11 206.46 0.35 0.17% 57,822 11,937,930
2021-12-09 200.00 208.00 195.02 206.02 206.11 0.09 0.04% 156,367 32,228,802
2021-12-08 205.00 206.90 198.00 206.89 206.02 -0.87 -0.42% 160,150 32,994,103
2021-12-07 208.00 208.00 205.00 207.94 206.89 -1.05 -0.50% 315,123 65,195,797
2021-12-06 208.00 208.00 207.00 207.65 207.94 0.29 0.14% 100,195 20,834,548
2021-12-03 207.10 208.90 206.60 208.28 207.65 -0.63 -0.30% 172,649 35,850,565
2021-12-02 208.00 209.00 206.50 207.31 208.28 0.97 0.47% 91,142 18,983,056
2021-12-01 207.00 209.59 206.00 208.24 207.31 -0.93 -0.45% 289,265 59,967,527
2021-11-30 210.00 210.50 207.00 208.92 208.24 -0.68 -0.33% 139,570 29,064,057
2021-11-29 209.96 210.50 207.03 209.96 208.92 -1.04 -0.50% 438,270 91,563,368
2021-11-25 210.50 210.99 209.00 210.69 209.96 -0.73 -0.35% 99,912 20,977,524
2021-11-24 214.00 214.00 210.00 214.33 210.69 -3.64 -1.70% 40,257 8,481,747
2021-11-23 216.00 216.00 207.00 218.16 214.33 -3.83 -1.76% 253,098 54,246,494
2021-11-22 210.00 220.00 209.00 211.61 218.16 6.55 3.10% 648,821 141,546,789
2021-11-19 208.00 212.00 208.00 208.82 211.61 2.79 1.34% 464,528 98,298,770
2021-11-18 211.00 214.00 205.00 210.05 208.82 -1.23 -0.59% 684,996 143,040,865
2021-11-17 220.00 220.00 208.00 222.28 210.05 -12.23 -5.50% 431,867 90,713,663
2021-11-16 225.72 227.50 216.00 225.74 222.28 -3.46 -1.53% 543,695 120,852,525
2021-11-15 211.30 230.00 211.30 208.00 225.74 17.74 8.53% 516,935 116,692,907
From: To: