Дундаж ₮: 110.89
Дундаж Ш: 11,134
Сүүлчийн ₮: 125.00
Сүүлчийн Ш: 204
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2023-01-26 125.00 125.00 125.00 134.99 125.00 -9.99 -7.40% 204 25,500
2023-01-25 134.99 134.99 134.99 120.00 134.99 14.99 12.49% 3 405
2023-01-24 120.00 120.00 120.00 114.00 120.00 6.00 5.26% 283 33,960
2023-01-17 114.00 114.00 114.00 120.00 114.00 -6.00 -5.00% 750 85,500
2023-01-16 120.00 120.00 120.00 135.00 120.00 -15.00 -11.11% 100 12,000
2023-01-11 135.00 135.00 135.00 139.99 135.00 -4.99 -3.56% 50 6,750
2023-01-05 139.99 140.00 139.99 139.99 139.99 0.00 0.00% 105 14,699
2023-01-03 139.99 139.99 139.99 134.00 139.99 5.99 4.47% 15 2,100
2023-01-02 134.00 134.00 134.00 133.25 134.00 0.75 0.56% 54 7,236
2022-12-30 131.00 140.00 130.00 133.00 133.25 0.25 0.19% 2,455 327,129
2022-12-28 133.00 133.00 133.00 133.00 133.00 0.00 0.00% 40 5,320
2022-12-20 133.00 133.00 133.00 133.00 133.00 0.00 0.00% 1,000 133,000
2022-12-19 133.00 133.00 133.00 130.00 133.00 3.00 2.31% 1,100 146,300
2022-12-15 128.00 130.00 128.00 130.00 130.00 0.00 0.00% 537,496 69,874,480
2022-12-08 130.00 130.00 130.00 134.99 130.00 -4.99 -3.70% 54 7,020
2022-11-14 134.99 134.99 134.99 140.00 134.99 -5.01 -3.58% 1 135
2022-09-26 140.00 140.00 140.00 140.00 140.00 0.00 0.00% 230 32,200
2022-09-23 140.00 140.00 140.00 134.99 140.00 5.01 3.71% 24 3,360
2022-09-22 134.99 135.00 134.99 129.47 134.99 5.52 4.26% 250 33,748
2022-09-16 128.00 132.00 128.00 122.00 129.47 7.47 6.12% 1,320 170,900
2022-09-02 120.00 124.00 120.00 120.00 122.00 2.00 1.67% 200 24,400
2022-09-01 120.00 120.00 120.00 120.00 120.00 0.00 0.00% 415 49,800
2022-08-12 120.00 120.00 120.00 125.00 120.00 -5.00 -4.00% 50 6,000
2022-08-02 125.00 125.00 125.00 110.00 125.00 15.00 13.64% 3 375
2022-07-20 110.00 130.00 110.00 125.30 110.00 -15.30 -12.21% 42,166 4,638,260
2022-07-19 125.00 130.00 125.00 119.00 125.30 6.30 5.29% 532 66,660
2022-07-18 119.00 119.00 119.00 115.00 119.00 4.00 3.48% 500 59,500
2022-07-08 115.00 115.00 115.00 120.00 115.00 -5.00 -4.17% 750 86,250
2022-06-13 120.00 120.00 120.00 125.00 120.00 -5.00 -4.00% 800 96,000
2022-06-10 125.00 125.00 125.00 129.00 125.00 -4.00 -3.10% 10 1,250
2022-04-19 129.00 129.00 129.00 129.00 129.00 0.00 0.00% 181 23,349
2022-04-12 129.00 129.00 129.00 129.00 129.00 0.00 0.00% 1 129
2022-04-04 129.00 129.00 129.00 126.00 129.00 3.00 2.38% 18 2,322
2022-03-25 126.00 126.00 126.00 124.97 126.00 1.03 0.82% 272 34,272
2022-03-24 124.96 124.97 124.96 124.96 124.97 0.01 0.01% 1,346 168,210
2022-03-23 124.96 124.96 124.96 119.99 124.96 4.97 4.14% 2 250
2022-03-22 119.97 120.00 119.97 113.56 119.99 6.43 5.66% 1,640 196,784
2022-03-17 113.56 113.56 113.56 109.98 113.56 3.58 3.26% 300 34,068
2022-03-16 84.01 109.98 84.01 95.70 109.98 14.28 14.92% 1,956 215,121
2022-03-14 84.00 95.70 84.00 83.22 95.70 12.48 15.00% 1,625 155,513
2022-03-11 83.22 83.22 83.22 83.22 83.22 0.00 0.00% 100 8,322
2022-03-10 88.00 88.00 83.11 97.30 83.22 -14.08 -14.47% 2,345 195,151
2022-03-09 101.00 101.00 94.40 111.00 97.30 -13.70 -12.34% 1,427 138,847
2022-03-04 111.00 111.00 111.00 112.08 111.00 -1.08 -0.96% 630 69,930
2022-03-03 112.50 112.50 112.00 111.00 112.08 1.08 0.97% 1,200 134,496
2022-03-02 111.00 111.00 111.00 121.00 111.00 -10.00 -8.26% 370 41,070
2022-02-23 121.00 121.00 121.00 131.00 121.00 -10.00 -7.63% 1,000 121,000
2022-02-16 131.00 131.00 131.00 133.48 131.00 -2.48 -1.86% 1,000 131,000
2022-02-11 133.48 133.48 133.48 133.50 133.48 -0.02 -0.01% 820 109,454
2022-01-21 133.50 133.50 133.49 125.00 133.50 8.50 6.80% 5,040 672,840
2022-01-05 123.00 125.00 123.00 121.00 125.00 4.00 3.31% 790 98,750
2022-01-04 121.00 121.00 121.00 121.00 121.00 0.00 0.00% 300 36,300
2021-12-30 121.00 121.00 121.00 120.00 121.00 1.00 0.83% 500 60,500
2021-12-28 120.00 120.00 120.00 135.00 120.00 -15.00 -11.11% 454 54,480
2021-12-24 135.00 135.00 135.00 121.00 135.00 14.00 11.57% 100 13,500
2021-12-21 121.00 121.00 121.00 120.00 121.00 1.00 0.83% 65 7,865
2021-12-20 129.99 129.99 120.00 120.00 120.00 0.00 0.00% 3,000 360,000
2021-12-17 120.00 120.00 120.00 120.00 120.00 0.00 0.00% 1,444 173,280
2021-12-15 120.00 120.00 120.00 120.00 120.00 0.00 0.00% 454 54,480
2021-12-06 120.00 120.00 120.00 116.34 120.00 3.66 3.15% 7 840
2021-12-02 120.00 120.00 115.00 119.19 116.34 -2.85 -2.39% 1,366 158,920
2021-11-23 117.00 134.00 116.99 116.98 119.19 2.21 1.89% 15,129 1,803,226
2021-11-22 117.00 117.00 116.90 110.00 116.98 6.98 6.35% 1,300 152,074
2021-11-19 110.00 110.00 110.00 110.00 110.00 0.00 0.00% 50 5,500
2021-11-17 110.00 110.00 110.00 115.88 110.00 -5.88 -5.07% 1,900 209,000
2021-11-16 110.00 115.99 110.00 110.00 115.88 5.88 5.35% 664 76,944
2021-11-15 110.00 110.00 110.00 110.00 110.00 0.00 0.00% 455 50,050
2021-11-12 110.00 110.00 110.00 115.96 110.00 -5.96 -5.14% 2,500 275,000
2021-11-11 111.00 115.96 110.00 110.00 115.96 5.96 5.42% 1,146 132,890
2021-11-08 110.00 110.00 110.00 110.04 110.00 -0.04 -0.04% 1 110
2021-11-04 112.00 112.00 107.00 115.73 110.04 -5.69 -4.92% 7,288 801,972
2021-11-02 110.00 116.00 110.00 110.00 115.73 5.73 5.21% 314 36,339
2021-11-01 118.00 118.00 110.00 110.00 110.00 0.00 0.00% 1,031 113,410
2021-10-28 110.00 110.00 110.00 118.69 110.00 -8.69 -7.32% 1,010 111,100
2021-10-27 110.00 110.00 110.00 98.00 110.00 12.00 12.24% 3,196 351,560
2021-10-25 98.00 98.00 98.00 110.00 98.00 -12.00 -10.91% 2,083 204,134
2021-10-21 110.00 110.00 110.00 115.00 110.00 -5.00 -4.35% 6,050 665,500
2021-10-20 115.00 115.00 115.00 110.00 115.00 5.00 4.55% 501 57,615
2021-10-19 110.00 110.00 110.00 110.00 110.00 0.00 0.00% 3,000 330,000
2021-10-15 110.00 110.00 110.00 114.54 110.00 -4.54 -3.96% 3,000 330,000
2021-10-13 115.00 115.00 110.00 110.77 114.54 3.77 3.40% 544 62,310
2021-10-11 113.00 113.00 110.00 113.00 110.77 -2.23 -1.97% 6,680 739,944
2021-10-07 113.00 113.00 113.00 118.88 113.00 -5.88 -4.95% 60 6,780
2021-10-06 118.00 119.00 118.00 115.00 118.88 3.88 3.37% 10,646 1,265,596
2021-10-05 115.00 115.00 115.00 115.00 115.00 0.00 0.00% 1,898 218,270
2021-10-01 115.00 115.00 115.00 118.85 115.00 -3.85 -3.24% 520 59,800
2021-09-30 118.85 118.85 118.85 118.85 118.85 0.00 0.00% 10 1,189
2021-09-28 115.00 120.00 115.00 112.52 118.85 6.33 5.63% 22,162 2,633,954
2021-09-22 115.00 115.00 110.20 110.20 112.52 2.32 2.11% 1,939 218,176
2021-09-21 110.20 115.00 110.20 112.59 110.20 -2.39 -2.12% 6,278 691,836
2021-09-20 110.00 119.99 110.00 110.00 112.59 2.59 2.35% 10,050 1,131,530
2021-09-16 110.00 115.00 110.00 113.79 110.00 -3.79 -3.33% 25,188 2,770,680
2021-09-15 113.49 116.00 113.49 112.08 113.79 1.71 1.53% 8,750 995,663
2021-09-14 110.00 114.99 110.00 109.04 112.08 3.04 2.79% 2,410 270,113
2021-09-13 108.50 115.00 100.00 101.68 109.04 7.36 7.24% 14,202 1,548,586
2021-09-10 100.00 104.00 100.00 93.10 101.68 8.58 9.22% 19,730 2,006,146
2021-09-09 93.00 93.10 93.00 90.00 93.10 3.10 3.44% 15,314 1,425,733
2021-09-07 90.00 90.00 90.00 100.00 90.00 -10.00 -10.00% 1,059,759 95,378,310
2021-09-06 100.00 100.00 100.00 101.90 100.00 -1.90 -1.86% 100 10,000
2021-09-01 101.90 101.90 101.90 102.00 101.90 -0.10 -0.10% 100 10,190
2021-08-31 102.00 102.00 102.00 95.01 102.00 6.99 7.36% 10 1,020
2021-08-30 95.50 95.50 95.00 95.10 95.01 -0.09 -0.09% 5,053 480,086
2021-08-20 95.10 95.10 95.10 103.00 95.10 -7.90 -7.67% 1,150 109,365
2021-08-19 103.00 103.00 103.00 102.00 103.00 1.00 0.98% 5 515
2021-08-18 102.80 102.80 102.00 98.00 102.00 4.00 4.08% 5,049 514,998
2021-08-17 98.00 98.00 98.00 103.39 98.00 -5.39 -5.21% 60 5,880
2021-08-16 95.11 103.39 95.11 103.40 103.39 -0.01 -0.01% 551 56,968
2021-08-13 103.40 103.40 103.40 101.24 103.40 2.16 2.13% 1,655 171,127
2021-08-06 100.00 103.50 99.00 101.00 101.24 0.24 0.24% 205 20,754
2021-08-05 101.00 101.00 101.00 104.00 101.00 -3.00 -2.88% 130 13,130
2021-08-04 104.00 104.00 104.00 102.04 104.00 1.96 1.92% 100 10,400
2021-08-03 100.00 104.00 100.00 100.00 102.04 2.04 2.04% 1,374 140,203
2021-08-02 104.00 104.00 100.00 104.90 100.00 -4.90 -4.67% 1,526 152,600
2021-07-30 106.00 106.00 104.90 100.00 104.90 4.90 4.90% 770 80,773
2021-07-29 100.00 100.00 100.00 105.99 100.00 -5.99 -5.65% 1,000 100,000
2021-07-28 105.99 105.99 105.99 95.10 105.99 10.89 11.45% 10 1,060
2021-07-27 95.10 95.10 95.10 95.01 95.10 0.09 0.09% 189 17,974
2021-07-26 95.01 95.01 95.01 107.90 95.01 -12.89 -11.95% 90 8,551
2021-07-20 107.90 107.90 107.90 100.00 107.90 7.90 7.90% 8 863
2021-07-19 100.00 100.00 100.00 100.00 100.00 0.00 0.00% 3,742 374,200
2021-07-08 100.00 100.00 100.00 100.00 100.00 0.00 0.00% 200 20,000
2021-07-07 100.00 100.00 100.00 101.00 100.00 -1.00 -0.99% 58 5,800
2021-07-06 95.00 101.00 95.00 95.00 101.00 6.00 6.32% 5,061 511,161
2021-07-02 95.00 95.00 95.00 92.31 95.00 2.69 2.91% 9 855
2021-07-01 93.00 93.00 88.20 95.00 92.31 -2.69 -2.83% 630 58,155
2021-06-29 94.50 95.00 94.50 98.61 95.00 -3.61 -3.66% 1,270 120,650
2021-06-25 94.99 100.00 94.99 92.00 98.61 6.61 7.18% 953 93,975
2021-06-24 92.00 92.00 92.00 88.00 92.00 4.00 4.55% 100 9,200
2021-06-22 88.00 88.00 88.00 99.99 88.00 -11.99 -11.99% 524 46,112
2021-06-21 99.99 99.99 99.99 100.00 99.99 -0.01 -0.01% 137 13,699
2021-06-16 100.00 100.00 100.00 92.00 100.00 8.00 8.70% 23 2,300
2021-06-15 92.00 92.00 92.00 93.50 92.00 -1.50 -1.60% 5 460
2021-06-14 93.50 93.50 93.50 92.90 93.50 0.60 0.65% 200 18,700
2021-06-11 92.90 92.90 92.90 95.00 92.90 -2.10 -2.21% 60 5,574
2021-06-10 95.00 95.00 95.00 95.00 95.00 0.00 0.00% 10 950
2021-06-08 95.00 95.00 95.00 100.00 95.00 -5.00 -5.00% 4,160 395,200
2021-06-03 100.00 100.00 100.00 102.00 100.00 -2.00 -1.96% 90 9,000
2021-06-02 102.00 102.00 102.00 102.99 102.00 -0.99 -0.96% 100 10,200
2021-05-31 103.99 103.99 102.99 103.08 102.99 -0.09 -0.09% 140 14,419
2021-05-28 102.99 104.00 102.99 92.00 103.08 13.04 12.04% 550 56,694
2021-05-27 91.00 92.00 91.00 91.00 92.00 1.00 1.10% 19,784 1,820,128
2021-05-25 91.00 91.00 91.00 91.10 91.00 -0.10 -0.11% 1,151 104,741
2021-05-24 91.10 91.10 91.10 91.10 91.10 0.00 0.00% 50 4,555
2021-05-21 91.10 91.10 90.00 91.50 91.10 -0.40 -0.44% 25,941 2,363,225
2021-05-20 91.50 91.50 91.00 91.50 91.50 0.00 0.00% 5,812 531,798
2021-05-19 91.50 91.50 91.50 91.55 91.50 -0.05 -0.05% 345 31,568
2021-05-18 95.00 95.00 91.50 104.00 91.55 -12.45 -11.97% 5,947 544,448
2021-05-17 104.00 104.00 104.00 92.97 104.00 11.03 11.86% 100 10,400
2021-05-13 100.00 100.00 90.50 104.00 92.97 -11.03 -10.61% 889 82,650
2021-05-11 102.00 104.00 102.00 90.74 104.00 13.26 14.61% 1,488 154,752
2021-05-10 100.00 100.00 90.00 98.10 90.74 -7.36 -7.50% 2,278 206,706
2021-05-07 98.10 98.10 98.10 98.20 98.10 -0.10 -0.10% 618 60,626
2021-05-06 98.20 98.20 98.20 99.38 98.20 -1.18 -1.19% 100 9,820
2021-05-05 100.00 100.00 98.20 102.00 99.38 -2.62 -2.57% 295 29,317
2021-05-04 102.00 102.00 102.00 100.91 102.00 1.09 1.08% 301 30,702
2021-05-03 100.00 101.50 98.10 101.00 100.91 -0.09 -0.09% 9,520 960,663
2021-04-30 100.00 101.00 100.00 99.44 101.00 1.56 1.57% 453 45,753
2021-04-29 99.11 100.00 99.11 99.50 99.44 -0.06 -0.06% 3,000 298,320
2021-04-28 99.90 99.90 99.50 99.90 99.50 -0.40 -0.40% 1,001 99,600
2021-04-27 99.50 100.00 99.50 100.09 99.90 -0.19 -0.19% 8,125 811,688
2021-04-26 101.00 101.50 99.10 104.50 100.09 -4.41 -4.22% 3,619 362,226
2021-04-23 104.50 104.50 104.50 100.00 104.50 4.50 4.50% 500 52,250
2021-04-22 106.00 106.00 100.00 113.95 100.00 -13.95 -12.24% 31,326 3,132,600
2021-04-21 105.00 114.00 105.00 100.00 113.95 13.95 13.95% 2,560 291,712
2021-04-20 110.00 110.00 100.00 114.88 100.00 -14.88 -12.95% 64,460 6,446,000
2021-04-19 114.90 114.90 106.60 113.76 114.88 1.12 0.98% 1,810 207,933
2021-04-16 114.01 114.01 112.00 114.99 113.76 -1.23 -1.07% 800 91,008
2021-04-15 114.95 114.99 114.00 114.95 114.99 0.04 0.03% 3,480 400,165
2021-04-14 113.99 114.99 113.50 107.90 114.95 7.05 6.53% 3,330 382,784
2021-04-13 107.90 107.90 107.90 106.00 107.90 1.90 1.79% 90 9,711
2021-04-12 106.00 107.90 106.00 106.68 106.00 -0.68 -0.64% 601 63,706
2021-04-08 108.00 108.00 106.00 110.00 106.68 -3.32 -3.02% 1,198 127,803
2021-04-07 109.99 110.00 109.99 107.10 110.00 2.90 2.71% 6,742 741,620
2021-04-06 110.00 110.00 107.10 110.33 107.10 -3.23 -2.93% 9,415 1,008,347
2021-04-02 107.00 111.00 107.00 113.99 110.33 -3.66 -3.21% 170 18,756
2021-03-31 113.99 113.99 113.99 113.99 113.99 0.00 0.00% 170 19,378
2021-03-30 113.99 113.99 113.99 113.99 113.99 0.00 0.00% 1 114
2021-03-29 113.99 113.99 113.99 111.09 113.99 2.90 2.61% 32 3,648
2021-03-26 114.93 114.93 109.00 114.93 111.09 -3.84 -3.34% 5,588 620,771
2021-03-25 114.93 114.93 114.93 135.21 114.93 -20.28 -15.00% 22,464 2,581,788
2021-03-24 134.99 139.00 130.00 134.50 135.21 0.71 0.53% 11,766 1,590,881
2021-03-23 120.99 134.50 120.99 120.00 134.50 14.50 12.08% 11,281 1,517,295
2021-03-22 120.00 120.00 120.00 121.00 120.00 -1.00 -0.83% 800 96,000
2021-03-17 125.00 125.00 120.50 134.99 121.00 -13.99 -10.36% 6,458 781,418
2021-03-16 127.00 136.50 126.00 131.00 134.99 3.99 3.05% 4,652 627,973
2021-03-15 132.00 132.00 128.00 132.00 131.00 -1.00 -0.76% 4,292 562,252
2021-03-12 126.00 135.00 126.00 118.73 132.00 13.27 11.18% 17,448 2,303,136
2021-03-11 112.99 126.50 112.95 112.90 118.73 5.83 5.16% 12,147 1,442,213
2021-03-09 112.90 112.99 112.90 111.40 112.90 1.50 1.35% 64 7,226
2021-03-05 109.59 112.99 109.59 109.35 111.40 2.05 1.87% 34 3,788
2021-03-04 100.00 109.59 100.00 113.00 109.35 -3.65 -3.23% 5,560 607,986
2021-03-03 113.00 113.00 113.00 113.60 113.00 -0.60 -0.53% 70 7,910
2021-03-01 113.60 113.60 113.60 113.60 113.60 0.00 0.00% 8 909
2021-02-26 113.90 113.90 100.00 114.30 113.60 -0.70 -0.61% 7,586 861,770
2021-02-25 117.51 117.51 100.00 116.50 114.30 -2.20 -1.89% 22,100 2,526,030
2021-02-24 109.00 119.00 107.50 105.14 116.50 11.36 10.80% 5,296 616,984
2021-02-23 105.00 108.00 105.00 100.00 105.14 5.14 5.14% 2,699 283,773
2021-02-22 103.50 103.50 100.00 103.27 100.00 -3.27 -3.17% 9,725 972,500
2021-02-19 102.50 103.50 102.50 101.20 103.27 2.07 2.05% 26,727 2,760,097
2021-02-18 102.50 102.50 98.00 100.00 101.20 1.20 1.20% 69 6,983
2021-02-17 100.00 100.00 100.00 102.69 100.00 -2.69 -2.62% 1,000 100,000
2021-02-16 103.00 103.00 101.00 103.50 102.69 -0.81 -0.78% 948 97,350
2021-02-15 103.50 103.50 103.50 103.15 103.50 0.35 0.34% 50 5,175
2021-02-11 103.00 104.00 102.50 102.00 103.15 1.15 1.13% 19,665 2,028,445
2021-02-10 101.00 102.00 101.00 101.41 102.00 0.59 0.58% 1,580 161,160
2021-02-04 102.00 102.00 101.00 100.00 101.41 1.41 1.41% 1,446 146,639
2021-02-03 98.00 100.00 98.00 98.00 100.00 2.00 2.04% 24,419 2,441,900
2021-02-02 98.00 98.00 98.00 113.00 98.00 -15.00 -13.27% 200 19,600
2021-02-01 113.00 113.00 113.00 110.00 113.00 3.00 2.73% 1,000 113,000
2021-01-29 110.00 110.00 110.00 115.00 110.00 -5.00 -4.35% 700 77,000
2021-01-19 115.00 115.00 115.00 135.00 115.00 -20.00 -14.81% 299 34,385
2021-01-15 135.00 135.00 135.00 140.00 135.00 -5.00 -3.57% 200 27,000
From: To: