Min: 39.31 (2022-11-23)
Max: 47.19 (2022-08-19)
Дундаж ₮: 44.73
Дундаж Ш: 142,509
Сүүлчийн ₮: 46.80
Сүүлчийн Ш: 63,098
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2023-03-30 46.90 46.90 46.80 46.90 46.80 -0.10 -0.21% 63,098 2,952,986
2023-03-29 46.90 46.90 46.90 46.90 46.90 0.00 0.00% 40,097 1,880,549
2023-03-28 46.90 46.90 46.90 46.90 46.90 0.00 0.00% 59,638 2,797,022
2023-03-27 46.90 47.00 46.90 46.91 46.90 -0.01 -0.02% 23,771 1,114,860
2023-03-24 47.00 47.00 46.90 46.90 46.91 0.01 0.02% 7,549 354,124
2023-03-23 46.90 46.90 46.90 46.90 46.90 0.00 0.00% 62,676 2,939,504
2023-03-22 47.00 47.00 46.90 47.10 46.90 -0.20 -0.42% 40,317 1,890,867
2023-03-21 46.90 47.10 46.90 47.00 47.10 0.10 0.21% 128,204 6,038,408
2023-03-20 46.80 47.00 46.80 47.00 47.00 0.00 0.00% 98,926 4,649,522
2023-03-17 46.91 47.00 46.91 46.99 47.00 0.01 0.02% 133,638 6,280,986
2023-03-16 46.80 47.00 46.80 47.00 46.99 -0.01 -0.02% 2,170,227 101,978,967
2023-03-15 46.80 47.49 46.80 46.86 47.00 0.14 0.30% 148,745 6,991,015
2023-03-14 46.80 47.00 45.01 46.80 46.86 0.06 0.13% 314,201 14,723,459
2023-03-13 46.90 47.00 46.80 46.98 46.80 -0.18 -0.38% 158,823 7,432,916
2023-03-10 46.90 47.00 46.90 46.95 46.98 0.03 0.06% 140,645 6,607,502
2023-03-09 46.87 47.00 46.87 46.00 46.95 0.95 2.07% 130,891 6,145,332
2023-03-07 46.00 46.90 46.00 46.99 46.00 -0.99 -2.11% 19,043 875,978
2023-03-06 46.00 47.00 46.00 46.00 46.99 0.99 2.15% 207,117 9,732,428
2023-03-03 46.50 46.50 46.00 46.43 46.00 -0.43 -0.93% 19,401 892,446
2023-03-02 45.00 47.00 45.00 46.74 46.43 -0.31 -0.66% 117,577 5,459,100
2023-03-01 44.00 47.00 44.00 43.71 46.74 3.03 6.93% 701,731 32,798,907
2023-02-28 46.00 46.00 43.70 46.18 43.71 -2.47 -5.35% 34,054 1,488,500
2023-02-27 46.50 46.50 46.00 43.73 46.18 2.45 5.60% 15,900 734,262
2023-02-24 43.64 44.00 43.64 46.67 43.73 -2.94 -6.30% 19,830 867,166
2023-02-20 46.80 46.80 44.51 46.18 46.67 0.49 1.06% 26,304 1,227,608
2023-02-17 44.98 46.68 44.98 43.71 46.18 2.47 5.65% 252,863 11,677,213
2023-02-16 45.00 45.00 43.61 44.51 43.71 -0.80 -1.80% 49,382 2,158,487
2023-02-15 44.03 45.00 44.03 46.28 44.51 -1.77 -3.82% 4,972 221,304
2023-02-14 46.40 46.40 44.00 46.89 46.28 -0.61 -1.30% 2,236 103,482
2023-02-13 46.90 46.90 43.50 45.31 46.89 1.58 3.49% 66,363 3,111,761
2023-02-10 45.00 46.00 43.50 44.05 45.31 1.26 2.86% 86,775 3,931,775
2023-02-09 44.01 45.00 44.01 45.20 44.05 -1.15 -2.54% 5,168 227,650
2023-02-08 45.00 45.40 43.50 42.37 45.20 2.83 6.68% 15,659 707,787
2023-02-07 43.50 45.50 42.00 44.26 42.37 -1.89 -4.27% 33,417 1,415,878
2023-02-06 44.40 45.50 44.00 45.92 44.26 -1.66 -3.61% 16,275 720,332
2023-02-03 43.99 46.01 43.99 43.66 45.92 2.26 5.18% 375,951 17,263,670
2023-02-01 44.80 45.00 43.30 45.00 43.66 -1.34 -2.98% 50,128 2,188,588
2023-01-31 45.50 45.50 45.00 45.50 45.00 -0.50 -1.10% 8,025 361,125
2023-01-30 45.50 45.86 45.00 45.77 45.50 -0.27 -0.59% 155,345 7,068,198
2023-01-27 45.88 45.88 45.00 45.50 45.77 0.27 0.59% 85,001 3,890,496
2023-01-26 45.00 45.88 44.55 44.75 45.50 0.75 1.68% 587,929 26,750,770
2023-01-25 45.10 45.10 44.50 44.50 44.75 0.25 0.56% 9,496 424,946
2023-01-24 44.50 45.20 44.10 44.06 44.50 0.44 1.00% 131,626 5,857,357
2023-01-23 44.99 44.99 44.05 44.97 44.06 -0.91 -2.02% 52,777 2,325,355
2023-01-20 44.00 44.98 44.00 44.01 44.97 0.96 2.18% 715,410 32,171,988
2023-01-19 43.50 44.01 43.00 44.00 44.01 0.01 0.02% 333,851 14,692,783
2023-01-18 44.00 44.01 43.50 43.11 44.00 0.89 2.06% 11,099 488,356
2023-01-17 44.00 44.01 42.00 43.81 43.11 -0.70 -1.60% 130,966 5,645,944
2023-01-16 40.50 43.95 40.50 43.78 43.81 0.03 0.07% 65,382 2,864,385
2023-01-13 41.10 43.78 40.50 42.94 43.78 0.84 1.96% 31,774 1,391,066
2023-01-12 42.00 43.88 41.80 42.96 42.94 -0.02 -0.05% 71,397 3,065,787
2023-01-11 41.97 42.98 41.50 42.55 42.96 0.41 0.96% 31,277 1,343,660
2023-01-10 42.98 42.98 42.00 42.50 42.55 0.05 0.12% 35,578 1,513,844
2023-01-09 42.00 42.50 42.00 42.00 42.50 0.50 1.19% 47,804 2,031,670
2023-01-06 42.50 42.50 42.00 42.10 42.00 -0.10 -0.24% 19,780 830,760
2023-01-05 41.97 42.10 40.51 40.50 42.10 1.60 3.95% 54,650 2,300,765
2023-01-04 40.50 41.97 40.50 41.97 40.50 -1.47 -3.50% 54,727 2,216,444
2023-01-03 42.00 42.10 40.01 42.33 41.97 -0.36 -0.85% 71,550 3,002,954
2023-01-02 43.00 43.05 42.00 43.04 42.33 -0.71 -1.65% 102,085 4,321,258
2022-12-30 43.89 44.00 43.04 43.11 43.04 -0.07 -0.16% 84,680 3,644,627
2022-12-28 43.89 43.89 43.10 43.89 43.11 -0.78 -1.78% 13,999 603,497
2022-12-27 43.11 43.89 43.10 44.00 43.89 -0.11 -0.25% 16,305 715,626
2022-12-26 44.00 44.00 44.00 44.14 44.00 -0.14 -0.32% 5,177 227,788
2022-12-23 44.00 44.28 44.00 44.00 44.14 0.14 0.32% 37,945 1,674,892
2022-12-22 43.45 44.25 43.45 43.10 44.00 0.90 2.09% 76,116 3,349,104
2022-12-21 43.50 43.50 43.10 43.13 43.10 -0.03 -0.07% 130,774 5,636,359
2022-12-20 43.55 43.55 43.11 43.11 43.13 0.02 0.05% 20,060 865,188
2022-12-19 43.97 43.98 43.10 43.21 43.11 -0.10 -0.23% 13,973 602,376
2022-12-16 43.10 43.97 43.10 43.98 43.21 -0.77 -1.75% 134,966 5,831,881
2022-12-15 43.49 43.99 43.10 43.48 43.98 0.50 1.15% 140,061 6,159,883
2022-12-14 43.49 43.60 43.46 43.49 43.48 -0.01 -0.02% 56,079 2,438,315
2022-12-13 43.50 43.50 43.05 43.05 43.49 0.44 1.02% 27,327 1,188,451
2022-12-12 43.05 43.93 43.04 43.06 43.05 -0.01 -0.02% 348,509 15,003,312
2022-12-09 43.05 43.99 43.05 43.10 43.06 -0.04 -0.09% 68,464 2,948,060
2022-12-08 44.00 44.00 43.04 43.08 43.10 0.02 0.05% 62,152 2,678,751
2022-12-07 43.11 43.99 43.05 43.11 43.08 -0.03 -0.07% 191,029 8,229,529
2022-12-06 44.00 44.00 43.11 43.92 43.11 -0.81 -1.84% 6,717 289,570
2022-12-05 43.90 44.35 43.04 44.29 43.92 -0.37 -0.84% 178,447 7,837,392
2022-12-02 43.10 44.33 43.04 43.33 44.29 0.96 2.22% 121,830 5,395,851
2022-12-01 42.10 44.34 42.10 43.00 43.33 0.33 0.77% 14,790 640,851
2022-11-30 44.00 44.49 43.00 44.00 43.00 -1.00 -2.27% 146,907 6,317,001
2022-11-29 43.90 44.77 43.90 41.96 44.00 2.04 4.86% 89,606 3,942,664
2022-11-28 39.30 42.00 38.00 39.92 41.96 2.04 5.11% 133,326 5,594,359
2022-11-25 40.21 40.39 39.31 39.31 39.92 0.61 1.55% 6,807 271,735
2022-11-23 40.01 40.01 37.00 40.39 39.31 -1.08 -2.67% 83,956 3,300,310
2022-11-22 41.50 41.50 40.09 41.84 40.39 -1.45 -3.47% 17,414 703,351
2022-11-21 42.00 42.00 41.34 41.61 41.84 0.23 0.55% 26,253 1,098,426
2022-11-18 41.80 42.00 41.31 43.90 41.61 -2.29 -5.22% 56,534 2,352,380
2022-11-17 44.00 44.00 43.90 44.50 43.90 -0.60 -1.35% 20,912 918,037
2022-11-16 40.02 44.92 40.02 44.97 44.50 -0.47 -1.05% 43,934 1,955,063
2022-11-15 42.00 44.98 39.00 44.99 44.97 -0.02 -0.04% 85,144 3,828,926
2022-11-14 42.00 44.99 42.00 43.01 44.99 1.98 4.60% 17,043 766,765
2022-11-11 44.00 44.99 42.50 44.99 43.01 -1.98 -4.40% 32,546 1,399,803
2022-11-10 44.00 45.00 43.70 44.80 44.99 0.19 0.42% 40,758 1,833,702
2022-11-09 44.80 44.80 44.80 44.40 44.80 0.40 0.90% 8,390 375,872
2022-11-08 44.00 44.99 43.71 44.63 44.40 -0.23 -0.52% 53,136 2,359,238
2022-11-07 45.00 45.00 44.00 45.00 44.63 -0.37 -0.82% 37,167 1,658,763
2022-11-04 45.00 45.00 45.00 44.76 45.00 0.24 0.54% 300 13,500
2022-11-03 44.50 45.00 44.50 44.54 44.76 0.22 0.49% 19,500 872,820
2022-11-02 45.00 45.00 43.50 45.20 44.54 -0.66 -1.46% 113,109 5,037,875
2022-11-01 44.00 45.20 44.00 45.15 45.20 0.05 0.11% 39,141 1,769,173
2022-10-31 45.24 45.24 45.15 45.24 45.15 -0.09 -0.20% 366,647 16,554,112
2022-10-28 45.00 45.25 43.50 45.24 45.24 0.00 0.00% 30,807 1,393,709
2022-10-27 45.24 45.24 45.24 45.24 45.24 0.00 0.00% 3,086 139,611
2022-10-26 44.00 45.24 43.00 45.00 45.24 0.24 0.53% 27,123 1,227,045
2022-10-25 45.24 45.24 45.00 43.20 45.00 1.80 4.17% 6,608 297,360
2022-10-24 43.00 45.25 43.00 45.00 43.20 -1.80 -4.00% 126,861 5,480,395
2022-10-21 45.00 45.25 45.00 45.25 45.00 -0.25 -0.55% 214,066 9,632,970
2022-10-20 43.80 45.25 43.80 44.03 45.25 1.22 2.77% 441,820 19,992,355
2022-10-19 44.80 45.00 43.23 44.01 44.03 0.02 0.05% 74,754 3,291,419
2022-10-18 45.00 45.00 44.00 45.21 44.01 -1.20 -2.65% 149,694 6,588,033
2022-10-17 45.25 45.25 43.23 44.47 45.21 0.74 1.66% 10,587 478,638
2022-10-14 45.00 45.25 43.23 44.75 44.47 -0.28 -0.63% 75,262 3,346,901
2022-10-13 44.62 45.30 44.00 44.62 44.75 0.13 0.29% 41,078 1,838,241
2022-10-12 44.50 45.26 44.00 44.26 44.62 0.36 0.81% 102,111 4,556,193
2022-10-11 44.60 45.10 44.00 45.20 44.26 -0.94 -2.08% 42,980 1,902,295
2022-10-10 44.00 45.20 44.00 44.16 45.20 1.04 2.36% 125,822 5,687,154
2022-10-07 44.15 45.15 44.10 45.00 44.16 -0.84 -1.87% 132,729 5,861,313
2022-10-06 45.00 45.00 44.11 45.01 45.00 -0.01 -0.02% 12,180 548,100
2022-10-05 43.23 45.15 43.23 44.08 45.01 0.93 2.11% 74,253 3,342,128
2022-10-04 45.19 45.19 44.00 45.19 44.08 -1.11 -2.46% 28,321 1,248,390
2022-10-03 45.00 45.30 43.15 45.00 45.19 0.19 0.42% 105,461 4,765,783
2022-09-30 44.00 45.30 44.00 44.96 45.00 0.04 0.09% 18,470 831,150
2022-09-29 45.00 45.30 43.00 45.29 44.96 -0.33 -0.73% 1,403,568 63,104,417
2022-09-28 45.00 45.30 44.93 44.91 45.29 0.38 0.85% 37,114 1,680,893
2022-09-27 45.24 45.30 44.01 44.19 44.91 0.72 1.63% 26,098 1,172,061
2022-09-26 45.20 45.30 44.01 44.97 44.19 -0.78 -1.73% 390,898 17,273,783
2022-09-23 45.00 45.30 44.10 45.03 44.97 -0.06 -0.13% 914,884 41,142,333
2022-09-22 45.30 45.30 45.00 45.30 45.03 -0.27 -0.60% 11,549 520,051
2022-09-21 45.15 45.45 44.10 45.28 45.30 0.02 0.04% 66,125 2,995,463
2022-09-20 45.28 45.28 44.80 45.00 45.28 0.28 0.62% 15,573 705,145
2022-09-19 45.50 45.50 44.80 45.33 45.00 -0.33 -0.73% 308,378 13,877,010
2022-09-16 45.40 45.50 45.00 45.49 45.33 -0.16 -0.35% 697,723 31,627,784
2022-09-15 45.30 45.50 45.30 45.00 45.49 0.49 1.09% 1,360 61,866
2022-09-14 45.00 45.60 45.00 45.00 45.00 0.00 0.00% 107,676 4,845,420
2022-09-13 45.98 45.98 45.00 45.01 45.00 -0.01 -0.02% 272,889 12,280,005
2022-09-12 46.00 46.00 45.00 44.85 45.01 0.16 0.36% 8,512 383,125
2022-09-09 46.00 46.80 42.00 46.72 44.85 -1.87 -4.00% 685,278 30,734,718
2022-09-08 46.00 46.98 46.00 46.77 46.72 -0.05 -0.11% 65,811 3,074,690
2022-09-07 46.98 47.00 46.70 47.06 46.77 -0.29 -0.62% 31,230 1,460,627
2022-09-06 47.00 47.30 46.00 46.90 47.06 0.16 0.34% 117,533 5,531,103
2022-09-05 46.87 46.99 46.87 46.87 46.90 0.03 0.06% 41,371 1,940,300
2022-09-02 46.50 46.88 46.00 46.42 46.87 0.45 0.97% 37,361 1,751,110
2022-09-01 46.49 46.50 46.00 46.50 46.42 -0.08 -0.17% 124,920 5,798,786
2022-08-31 45.99 46.50 45.55 45.27 46.50 1.23 2.72% 94,653 4,401,365
2022-08-30 46.49 46.50 45.00 45.37 45.27 -0.10 -0.22% 351,214 15,899,458
2022-08-29 46.00 46.60 45.30 46.65 45.37 -1.28 -2.74% 318,228 14,438,004
2022-08-26 46.20 46.90 45.00 46.30 46.65 0.35 0.76% 721,084 33,638,569
2022-08-25 47.20 47.20 46.10 47.17 46.30 -0.87 -1.84% 90,412 4,186,076
2022-08-24 47.40 47.50 47.00 47.16 47.17 0.01 0.02% 299,828 14,142,887
2022-08-23 47.25 47.50 46.00 47.04 47.16 0.12 0.26% 399,128 18,822,876
2022-08-22 49.47 49.50 45.00 47.19 47.04 -0.15 -0.32% 420,263 19,769,172
2022-08-19 51.72 51.72 47.00 45.00 47.19 2.19 4.87% 62,160 2,933,330
From: To: