| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2023-06-09 | 970.00 | 970.00 | 960.00 | 961.09 | 969.80 | 8.71 | 0.91% | 5,029 | 4,877,124 |
| 2023-06-08 | 969.00 | 974.00 | 960.00 | 970.00 | 961.09 | -8.91 | -0.92% | 10,291 | 9,890,577 |
| 2023-06-07 | 969.79 | 972.00 | 964.00 | 969.17 | 970.00 | 0.83 | 0.09% | 8,934 | 8,665,980 |
| 2023-06-06 | 968.00 | 970.00 | 965.00 | 969.79 | 969.17 | -0.62 | -0.06% | 12,314 | 11,934,359 |
| 2023-06-05 | 970.00 | 970.00 | 967.02 | 973.93 | 969.79 | -4.14 | -0.43% | 8,310 | 8,058,955 |
| 2023-06-02 | 979.43 | 980.00 | 970.00 | 979.43 | 973.93 | -5.50 | -0.56% | 6,437 | 6,269,187 |
| 2023-05-31 | 968.00 | 980.00 | 967.01 | 974.02 | 979.43 | 5.41 | 0.56% | 6,102 | 5,976,482 |
| 2023-05-30 | 969.00 | 980.00 | 966.00 | 972.55 | 974.02 | 1.47 | 0.15% | 25,148 | 24,494,655 |
| 2023-05-29 | 976.00 | 986.88 | 969.00 | 986.88 | 972.55 | -14.33 | -1.45% | 11,870 | 11,544,169 |
| 2023-05-26 | 975.00 | 990.00 | 970.00 | 970.45 | 986.88 | 16.43 | 1.69% | 3,682 | 3,633,692 |
| 2023-05-25 | 980.00 | 998.00 | 970.00 | 982.22 | 970.45 | -11.77 | -1.20% | 38,601 | 37,460,340 |
| 2023-05-24 | 985.00 | 993.00 | 977.00 | 986.11 | 982.22 | -3.89 | -0.39% | 8,734 | 8,578,709 |
| 2023-05-23 | 993.00 | 993.00 | 980.00 | 995.00 | 986.11 | -8.89 | -0.89% | 29,676 | 29,263,800 |
| 2023-05-22 | 1,000.00 | 1,000.00 | 990.00 | 1,004.00 | 995.00 | -9.00 | -0.90% | 15,110 | 15,034,450 |
| 2023-05-19 | 1,009.00 | 1,010.00 | 990.00 | 1,009.00 | 1,004.00 | -5.00 | -0.50% | 28,333 | 28,446,332 |
| 2023-05-18 | 1,017.00 | 1,017.00 | 1,009.00 | 1,013.00 | 1,009.00 | -4.00 | -0.39% | 4,516 | 4,556,644 |
| 2023-05-17 | 1,005.00 | 1,017.00 | 1,005.00 | 1,005.00 | 1,013.00 | 8.00 | 0.80% | 4,297 | 4,352,861 |
| 2023-05-16 | 1,006.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.00 | 0.00% | 7,084 | 7,119,420 |
| 2023-05-15 | 1,042.00 | 1,042.00 | 1,000.00 | 1,042.00 | 1,005.00 | -37.00 | -3.55% | 17,654 | 17,742,270 |
| 2023-05-12 | 1,042.00 | 1,043.00 | 1,034.00 | 1,037.00 | 1,042.00 | 5.00 | 0.48% | 2,334 | 2,432,028 |
| 2023-05-11 | 1,044.00 | 1,044.00 | 1,020.00 | 1,025.00 | 1,037.00 | 12.00 | 1.17% | 22,454 | 23,284,798 |
| 2023-05-10 | 1,025.00 | 1,044.00 | 1,021.00 | 1,023.00 | 1,025.00 | 2.00 | 0.20% | 5,317 | 5,449,925 |
| 2023-05-09 | 1,020.00 | 1,046.00 | 1,017.00 | 1,021.00 | 1,023.00 | 2.00 | 0.20% | 7,181 | 7,346,163 |
| 2023-05-08 | 1,020.00 | 1,050.00 | 1,017.00 | 1,019.00 | 1,021.00 | 2.00 | 0.20% | 11,268 | 11,504,628 |
| 2023-05-05 | 1,020.00 | 1,039.00 | 1,016.00 | 1,040.00 | 1,019.00 | -21.00 | -2.02% | 16,351 | 16,661,669 |
| 2023-05-04 | 1,050.00 | 1,052.00 | 1,010.00 | 1,052.00 | 1,040.00 | -12.00 | -1.14% | 19,303 | 20,075,120 |
| 2023-05-03 | 1,050.00 | 1,060.00 | 1,000.00 | 1,049.00 | 1,052.00 | 3.00 | 0.29% | 32,949 | 34,662,348 |
| 2023-05-02 | 1,050.00 | 1,050.00 | 1,045.00 | 1,056.00 | 1,049.00 | -7.00 | -0.66% | 15,273 | 16,021,377 |
| 2023-05-01 | 1,050.00 | 1,060.00 | 1,046.00 | 1,055.00 | 1,056.00 | 1.00 | 0.09% | 12,814 | 13,531,584 |
| 2023-04-28 | 1,050.00 | 1,088.00 | 1,032.00 | 1,034.00 | 1,055.00 | 21.00 | 2.03% | 2,228 | 2,350,540 |
| 2023-04-27 | 1,090.00 | 1,098.00 | 1,017.00 | 1,111.00 | 1,034.00 | -77.00 | -6.93% | 6,320 | 6,534,880 |
| 2023-04-26 | 1,100.00 | 1,145.00 | 1,056.00 | 1,139.00 | 1,111.00 | -28.00 | -2.46% | 83,339 | 92,589,629 |
| 2023-04-25 | 1,096.00 | 1,149.00 | 1,050.00 | 1,094.00 | 1,139.00 | 45.00 | 4.11% | 294,440 | 335,367,160 |
| 2023-04-24 | 1,080.00 | 1,099.00 | 1,064.00 | 1,082.00 | 1,094.00 | 12.00 | 1.11% | 59,998 | 65,637,812 |
| 2023-04-21 | 1,070.00 | 1,099.00 | 1,065.00 | 1,065.00 | 1,082.00 | 17.00 | 1.60% | 11,869 | 12,842,258 |
| 2023-04-20 | 988.00 | 1,099.00 | 988.00 | 999.58 | 1,065.00 | 65.42 | 6.54% | 54,078 | 57,593,070 |
| 2023-04-19 | 983.01 | 1,005.00 | 983.01 | 984.22 | 999.58 | 15.36 | 1.56% | 40,331 | 40,314,061 |
| 2023-04-18 | 967.01 | 985.00 | 967.00 | 981.43 | 984.22 | 2.79 | 0.28% | 16,870 | 16,603,791 |
| 2023-04-17 | 965.00 | 987.00 | 961.00 | 968.01 | 981.43 | 13.42 | 1.39% | 17,840 | 17,508,711 |
| 2023-04-14 | 966.00 | 990.00 | 965.00 | 965.72 | 968.01 | 2.29 | 0.24% | 8,848 | 8,564,952 |
| 2023-04-13 | 998.00 | 999.00 | 960.00 | 995.14 | 965.72 | -29.42 | -2.96% | 10,144 | 9,796,264 |
| 2023-04-12 | 990.00 | 1,008.00 | 955.00 | 1,008.00 | 995.14 | -12.86 | -1.28% | 46,670 | 46,443,184 |
| 2023-04-11 | 1,010.00 | 1,015.00 | 910.01 | 1,012.00 | 1,008.00 | -4.00 | -0.40% | 56,283 | 56,733,264 |
| 2023-04-10 | 1,000.00 | 1,020.00 | 1,000.00 | 979.64 | 1,012.00 | 32.36 | 3.30% | 63,359 | 64,119,308 |
| 2023-04-07 | 912.00 | 1,002.00 | 912.00 | 924.89 | 979.64 | 54.75 | 5.92% | 48,485 | 47,497,845 |
| 2023-04-06 | 980.00 | 982.00 | 900.00 | 985.58 | 924.89 | -60.69 | -6.16% | 27,173 | 25,132,036 |
| 2023-04-05 | 1,005.00 | 1,020.00 | 900.00 | 1,005.00 | 985.58 | -19.42 | -1.93% | 67,906 | 66,926,795 |
| 2023-04-04 | 1,003.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.00 | 0.00% | 24,889 | 25,013,445 |
| 2023-04-03 | 1,020.00 | 1,022.00 | 1,001.00 | 1,021.00 | 1,005.00 | -16.00 | -1.57% | 14,870 | 14,944,350 |
| 2023-03-31 | 1,069.00 | 1,069.00 | 1,016.00 | 1,077.00 | 1,021.00 | -56.00 | -5.20% | 11,298 | 11,535,258 |
| 2023-03-30 | 1,068.00 | 1,082.00 | 999.00 | 1,081.00 | 1,077.00 | -4.00 | -0.37% | 111,186 | 119,747,322 |
| 2023-03-29 | 1,090.00 | 1,093.00 | 1,046.00 | 1,063.00 | 1,081.00 | 18.00 | 1.69% | 11,204 | 12,111,524 |
| 2023-03-28 | 1,070.00 | 1,099.00 | 1,045.00 | 1,094.00 | 1,063.00 | -31.00 | -2.83% | 38,841 | 41,287,983 |
| 2023-03-27 | 1,037.00 | 1,099.00 | 1,037.00 | 1,088.00 | 1,094.00 | 6.00 | 0.55% | 57,116 | 62,484,904 |
| 2023-03-24 | 1,035.00 | 1,099.00 | 1,030.00 | 1,089.00 | 1,088.00 | -1.00 | -0.09% | 42,175 | 45,886,400 |
| 2023-03-23 | 1,089.00 | 1,091.00 | 1,060.00 | 1,089.00 | 1,089.00 | 0.00 | 0.00% | 23,839 | 25,960,671 |
| 2023-03-22 | 1,043.00 | 1,098.00 | 1,010.00 | 1,087.00 | 1,089.00 | 2.00 | 0.18% | 42,809 | 46,619,001 |
| 2023-03-21 | 1,095.00 | 1,100.00 | 1,006.00 | 1,100.00 | 1,087.00 | -13.00 | -1.18% | 62,997 | 68,477,739 |
| 2023-03-20 | 1,105.00 | 1,108.00 | 1,091.00 | 1,108.00 | 1,100.00 | -8.00 | -0.72% | 19,424 | 21,366,400 |
| 2023-03-17 | 1,105.00 | 1,109.00 | 1,097.00 | 1,109.00 | 1,108.00 | -1.00 | -0.09% | 26,682 | 29,563,656 |
| 2023-03-16 | 1,105.00 | 1,119.00 | 1,100.00 | 1,100.00 | 1,109.00 | 9.00 | 0.82% | 23,781 | 26,373,129 |
| 2023-03-15 | 1,108.00 | 1,108.00 | 1,095.00 | 1,110.00 | 1,100.00 | -10.00 | -0.90% | 19,955 | 21,950,500 |
| 2023-03-14 | 1,115.00 | 1,119.00 | 1,110.00 | 1,111.00 | 1,110.00 | -1.00 | -0.09% | 18,139 | 20,134,290 |
| 2023-03-13 | 1,120.00 | 1,137.00 | 1,110.00 | 1,119.00 | 1,111.00 | -8.00 | -0.71% | 18,195 | 20,214,645 |
| 2023-03-10 | 1,121.00 | 1,140.00 | 1,110.00 | 1,137.00 | 1,119.00 | -18.00 | -1.58% | 14,554 | 16,285,926 |
| 2023-03-09 | 1,123.00 | 1,150.00 | 1,117.00 | 1,126.00 | 1,137.00 | 11.00 | 0.98% | 27,052 | 30,758,124 |
| 2023-03-07 | 1,130.00 | 1,130.00 | 1,123.00 | 1,127.00 | 1,126.00 | -1.00 | -0.09% | 31,794 | 35,800,044 |
| 2023-03-06 | 1,123.00 | 1,130.00 | 1,123.00 | 1,131.00 | 1,127.00 | -4.00 | -0.35% | 9,731 | 10,966,837 |
| 2023-03-03 | 1,140.00 | 1,140.00 | 1,120.00 | 1,141.00 | 1,131.00 | -10.00 | -0.88% | 12,863 | 14,548,053 |
| 2023-03-02 | 1,143.00 | 1,145.00 | 1,140.00 | 1,145.00 | 1,141.00 | -4.00 | -0.35% | 12,298 | 14,032,018 |
| 2023-03-01 | 1,142.00 | 1,149.00 | 1,135.00 | 1,151.00 | 1,145.00 | -6.00 | -0.52% | 7,272 | 8,326,440 |
| 2023-02-28 | 1,143.00 | 1,151.00 | 1,139.00 | 1,145.00 | 1,151.00 | 6.00 | 0.52% | 9,613 | 11,064,563 |
| 2023-02-27 | 1,150.00 | 1,151.00 | 1,140.00 | 1,152.00 | 1,145.00 | -7.00 | -0.61% | 22,200 | 25,419,000 |
| 2023-02-24 | 1,148.00 | 1,160.00 | 1,148.00 | 1,153.00 | 1,152.00 | -1.00 | -0.09% | 11,087 | 12,772,224 |
| 2023-02-20 | 1,146.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,153.00 | 8.00 | 0.70% | 15,727 | 18,133,231 |
| 2023-02-17 | 1,135.00 | 1,150.00 | 1,134.00 | 1,135.00 | 1,145.00 | 10.00 | 0.88% | 10,040 | 11,495,800 |
| 2023-02-16 | 1,150.00 | 1,150.00 | 1,130.00 | 1,146.00 | 1,135.00 | -11.00 | -0.96% | 26,270 | 29,816,450 |
| 2023-02-15 | 1,135.00 | 1,155.00 | 1,133.00 | 1,135.00 | 1,146.00 | 11.00 | 0.97% | 19,939 | 22,850,094 |
| 2023-02-14 | 1,143.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,135.00 | -10.00 | -0.87% | 16,068 | 18,237,180 |
| 2023-02-13 | 1,148.00 | 1,156.00 | 1,143.00 | 1,156.00 | 1,145.00 | -11.00 | -0.95% | 15,593 | 17,853,985 |
| 2023-02-10 | 1,150.00 | 1,179.00 | 1,145.00 | 1,141.00 | 1,156.00 | 15.00 | 1.31% | 8,065 | 9,323,140 |
| 2023-02-09 | 1,195.00 | 1,195.00 | 1,130.00 | 1,184.00 | 1,141.00 | -43.00 | -3.63% | 14,260 | 16,270,660 |
| 2023-02-08 | 1,181.00 | 1,198.00 | 1,172.00 | 1,179.00 | 1,184.00 | 5.00 | 0.42% | 19,217 | 22,752,928 |
| 2023-02-07 | 1,172.00 | 1,198.00 | 1,172.00 | 1,172.00 | 1,179.00 | 7.00 | 0.60% | 6,334 | 7,467,786 |
| 2023-02-06 | 1,250.00 | 1,250.00 | 1,140.00 | 1,282.00 | 1,172.00 | -110.00 | -8.58% | 50,062 | 58,672,664 |
| 2023-02-03 | 1,285.00 | 1,285.00 | 1,206.00 | 1,288.00 | 1,282.00 | -6.00 | -0.47% | 134,153 | 171,984,146 |
| 2023-02-02 | 1,239.00 | 1,291.00 | 1,231.00 | 1,288.00 | 1,288.00 | 0.00 | 0.00% | 252,401 | 325,092,488 |
| 2023-02-01 | 1,241.00 | 1,300.00 | 1,229.00 | 1,273.00 | 1,288.00 | 15.00 | 1.18% | 586,757 | 755,743,016 |
| 2023-01-31 | 1,241.00 | 1,278.00 | 1,240.00 | 1,262.00 | 1,273.00 | 11.00 | 0.87% | 105,713 | 134,572,649 |
| 2023-01-30 | 1,250.00 | 1,277.00 | 1,219.00 | 1,275.00 | 1,262.00 | -13.00 | -1.02% | 261,113 | 329,524,606 |
| 2023-01-27 | 1,218.00 | 1,279.00 | 1,201.00 | 1,261.00 | 1,275.00 | 14.00 | 1.11% | 201,091 | 256,391,025 |
| 2023-01-26 | 1,200.00 | 1,269.00 | 1,185.00 | 1,240.00 | 1,261.00 | 21.00 | 1.69% | 176,927 | 223,104,947 |
| 2023-01-25 | 1,200.00 | 1,249.00 | 1,155.00 | 1,216.00 | 1,240.00 | 24.00 | 1.97% | 160,384 | 198,876,160 |
| 2023-01-24 | 1,122.00 | 1,225.00 | 1,122.00 | 1,164.00 | 1,216.00 | 52.00 | 4.47% | 72,305 | 87,922,880 |
| 2023-01-23 | 1,122.00 | 1,180.00 | 1,113.00 | 1,156.00 | 1,164.00 | 8.00 | 0.69% | 66,797 | 77,751,708 |
| 2023-01-20 | 1,131.00 | 1,135.00 | 1,121.00 | 1,156.00 | 1,126.00 | -30.00 | -2.60% | 19,920 | 22,429,920 |
| 2023-01-19 | 1,166.00 | 1,167.00 | 1,100.00 | 1,166.00 | 1,156.00 | -10.00 | -0.86% | 50,094 | 57,908,664 |
| 2023-01-18 | 1,170.00 | 1,171.00 | 1,165.00 | 1,170.00 | 1,166.00 | -4.00 | -0.34% | 9,911 | 11,556,226 |
| 2023-01-17 | 1,174.00 | 1,174.00 | 1,170.00 | 1,174.00 | 1,170.00 | -4.00 | -0.34% | 31,760 | 37,159,200 |
| 2023-01-16 | 1,177.00 | 1,200.00 | 1,172.00 | 1,177.00 | 1,174.00 | -3.00 | -0.25% | 22,671 | 26,615,754 |
| 2023-01-13 | 1,176.00 | 1,200.00 | 1,174.00 | 1,182.00 | 1,177.00 | -5.00 | -0.42% | 21,688 | 25,526,776 |
| 2023-01-12 | 1,199.00 | 1,200.00 | 1,175.00 | 1,204.00 | 1,182.00 | -22.00 | -1.83% | 18,150 | 21,453,300 |
| 2023-01-11 | 1,187.00 | 1,220.00 | 1,165.00 | 1,190.00 | 1,204.00 | 14.00 | 1.18% | 62,217 | 74,909,268 |
| 2023-01-10 | 1,200.00 | 1,200.00 | 1,188.00 | 1,193.00 | 1,190.00 | -3.00 | -0.25% | 47,476 | 56,496,440 |
| 2023-01-09 | 1,216.00 | 1,216.00 | 1,192.00 | 1,214.00 | 1,193.00 | -21.00 | -1.73% | 22,747 | 27,137,171 |
| 2023-01-06 | 1,220.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,214.00 | -6.00 | -0.49% | 23,768 | 28,854,352 |
| 2023-01-05 | 1,215.00 | 1,222.00 | 1,200.00 | 1,218.00 | 1,220.00 | 2.00 | 0.16% | 27,183 | 33,163,260 |
| 2023-01-04 | 1,237.00 | 1,239.00 | 1,205.00 | 1,237.00 | 1,218.00 | -19.00 | -1.54% | 10,204 | 12,428,472 |
| 2023-01-03 | 1,250.00 | 1,262.00 | 1,191.00 | 1,244.00 | 1,237.00 | -7.00 | -0.56% | 39,792 | 49,222,704 |
| 2023-01-02 | 1,202.00 | 1,263.00 | 1,190.00 | 1,274.00 | 1,244.00 | -30.00 | -2.35% | 65,340 | 81,282,960 |
| 2022-12-30 | 1,200.00 | 1,281.00 | 1,171.00 | 1,240.00 | 1,274.00 | 34.00 | 2.74% | 225,935 | 287,841,190 |
| 2022-12-28 | 1,200.00 | 1,255.00 | 1,155.00 | 1,234.00 | 1,240.00 | 6.00 | 0.49% | 264,732 | 328,267,680 |
| 2022-12-27 | 1,190.00 | 1,239.00 | 1,133.00 | 1,191.00 | 1,234.00 | 43.00 | 3.61% | 458,334 | 565,584,156 |
| 2022-12-26 | 1,171.00 | 1,210.00 | 1,100.00 | 1,191.00 | 1,191.00 | 0.00 | 0.00% | 191,419 | 227,980,029 |
| 2022-12-23 | 1,200.00 | 1,215.00 | 1,165.00 | 1,216.00 | 1,191.00 | -25.00 | -2.06% | 70,058 | 83,439,078 |
| 2022-12-22 | 1,200.00 | 1,223.00 | 1,175.00 | 1,183.00 | 1,216.00 | 33.00 | 2.79% | 52,223 | 63,503,168 |
| 2022-12-21 | 1,228.00 | 1,239.00 | 1,160.00 | 1,223.00 | 1,183.00 | -40.00 | -3.27% | 87,970 | 104,068,510 |
| 2022-12-20 | 1,202.00 | 1,258.00 | 1,200.00 | 1,248.00 | 1,223.00 | -25.00 | -2.00% | 71,804 | 87,816,292 |
| 2022-12-19 | 1,250.00 | 1,270.00 | 1,200.00 | 1,244.00 | 1,248.00 | 4.00 | 0.32% | 166,210 | 207,430,080 |
| 2022-12-16 | 1,211.00 | 1,259.00 | 1,200.00 | 1,220.00 | 1,244.00 | 24.00 | 1.97% | 76,367 | 95,000,548 |
| 2022-12-15 | 1,190.00 | 1,250.00 | 1,152.00 | 1,180.00 | 1,220.00 | 40.00 | 3.39% | 125,206 | 152,751,320 |
| 2022-12-14 | 1,160.00 | 1,200.00 | 1,125.00 | 1,160.00 | 1,180.00 | 20.00 | 1.72% | 184,979 | 218,275,220 |
| 2022-12-13 | 1,120.00 | 1,230.00 | 1,001.00 | 1,163.00 | 1,160.00 | -3.00 | -0.26% | 630,639 | 731,541,240 |
| 2022-12-12 | 1,300.00 | 1,300.00 | 1,110.00 | 1,305.00 | 1,163.00 | -142.00 | -10.88% | 733,133 | 852,633,679 |
| 2022-12-09 | 1,400.00 | 1,450.00 | 1,285.00 | 1,285.00 | 1,305.00 | 20.00 | 1.56% | 1,219,005 | 1,590,801,525 |
From:
To: