Дундаж ₮: 1,108.31
Дундаж Ш: 74,316
Сүүлчийн ₮: 969.80
Сүүлчийн Ш: 5,029
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: