Min: 8.00 (2022-09-27)
Max: 18,980.00 (2021-08-20)
Дундаж ₮: 1,937.19
Дундаж Ш: 15,869
Сүүлчийн ₮: 14.99
Сүүлчийн Ш: 30
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2023-06-09 14.99 15.00 14.99 14.99 14.99 0.00 0.00% 30 450
2023-06-08 14.99 14.99 14.99 14.99 14.99 0.00 0.00% 250 3,748
2023-06-07 14.99 14.99 14.99 13.15 14.99 1.84 13.99% 1,300 19,487
2023-05-31 13.15 13.15 13.15 14.99 13.15 -1.84 -12.27% 5,000 65,750
2023-05-30 14.99 14.99 14.99 14.00 14.99 0.99 7.07% 8 120
2023-05-26 14.00 14.00 14.00 13.01 14.00 0.99 7.61% 4,593 64,302
2023-05-25 14.99 14.99 13.01 14.99 13.01 -1.98 -13.21% 8,418 109,518
2023-05-23 14.99 14.99 14.99 14.29 14.99 0.70 4.90% 27 405
2023-05-22 14.31 14.31 14.01 14.20 14.29 0.09 0.63% 7,041 100,616
2023-05-18 15.98 15.98 14.20 14.99 14.20 -0.79 -5.27% 1,001 14,214
2023-05-16 15.01 15.01 14.12 15.98 14.99 -0.99 -6.20% 1,244 18,648
2023-05-12 15.96 15.98 15.96 15.97 15.98 0.01 0.06% 9,656 154,303
2023-05-10 15.97 15.97 15.97 15.97 15.97 0.00 0.00% 13 208
2023-05-09 15.01 15.97 15.01 15.99 15.97 -0.02 -0.13% 6,601 105,418
2023-05-08 15.98 15.99 15.98 15.86 15.99 0.13 0.82% 826 13,208
2023-05-05 15.78 15.99 15.78 15.33 15.86 0.53 3.46% 1,071 16,986
2023-05-04 15.95 16.00 15.33 15.78 15.33 -0.45 -2.85% 22,194 340,234
2023-05-03 15.96 15.96 15.34 15.96 15.78 -0.18 -1.13% 6,407 101,102
2023-05-02 15.95 15.96 15.95 15.34 15.96 0.62 4.04% 19,700 314,412
2023-05-01 14.99 15.95 14.99 15.00 15.34 0.34 2.27% 4,198 64,397
2023-04-27 15.00 15.00 15.00 15.00 15.00 0.00 0.00% 3 45
2023-04-26 15.00 15.00 15.00 13.91 15.00 1.09 7.84% 2,000 30,000
2023-04-25 13.90 13.99 13.90 13.80 13.91 0.11 0.80% 7,929 110,292
2023-04-24 13.90 13.90 13.80 13.90 13.80 -0.10 -0.72% 701 9,674
2023-04-19 13.90 13.90 13.90 13.04 13.90 0.86 6.60% 650 9,035
2023-04-12 13.85 13.85 12.50 12.59 13.04 0.45 3.57% 5,000 65,200
2023-04-10 13.00 13.00 12.50 12.96 12.59 -0.37 -2.85% 5,877 73,991
2023-04-07 12.96 12.96 12.96 12.96 12.96 0.00 0.00% 77 998
2023-04-06 12.96 12.96 12.95 13.00 12.96 -0.04 -0.31% 45 583
2023-04-05 13.00 13.00 13.00 13.00 13.00 0.00 0.00% 10,000 130,000
2023-04-04 12.98 13.00 12.98 12.99 13.00 0.01 0.08% 20,400 265,200
2023-04-03 13.01 13.01 12.99 13.01 12.99 -0.02 -0.15% 11,086 144,007
2023-03-31 13.40 13.40 13.00 13.50 13.01 -0.49 -3.63% 50,000 650,500
2023-03-30 13.50 13.50 13.50 13.01 13.50 0.49 3.77% 1,446 19,521
2023-03-29 13.01 13.01 13.01 14.00 13.01 -0.99 -7.07% 2,000 26,020
2023-03-28 14.00 14.00 14.00 15.40 14.00 -1.40 -9.09% 5,032 70,448
2023-03-27 15.39 15.40 15.39 15.80 15.40 -0.40 -2.53% 1,900 29,260
2023-03-21 15.80 15.80 15.80 15.87 15.80 -0.07 -0.44% 7 111
2023-03-17 15.87 15.87 15.87 15.87 15.87 0.00 0.00% 104 1,650
2023-03-16 15.00 15.87 13.80 15.00 15.87 0.87 5.80% 14,698 233,257
2023-03-15 15.00 15.00 15.00 14.00 15.00 1.00 7.14% 2 30
2023-03-14 14.00 14.20 14.00 14.02 14.00 -0.02 -0.14% 1,708 23,912
2023-03-13 15.97 15.97 14.00 15.98 14.02 -1.96 -12.27% 914 12,814
2023-03-10 15.98 15.98 15.98 15.99 15.98 -0.01 -0.06% 7,400 118,252
2023-03-09 15.99 15.99 15.99 14.00 15.99 1.99 14.21% 344 5,501
2023-03-07 14.00 14.00 14.00 13.00 14.00 1.00 7.69% 10 140
2023-03-03 13.30 13.30 13.00 13.40 13.00 -0.40 -2.99% 150,000 1,950,000
2023-03-02 14.00 16.00 13.40 14.00 13.40 -0.60 -4.29% 30,045 402,603
2023-03-01 14.99 14.99 14.00 15.98 14.00 -1.98 -12.39% 20,564 287,896
2023-02-28 15.96 16.00 15.00 15.27 15.98 0.71 4.65% 20,350 325,193
2023-02-27 15.20 15.99 15.00 15.20 15.27 0.07 0.46% 80 1,222
2023-02-24 14.50 15.20 12.50 14.49 15.20 0.71 4.90% 144,970 2,203,544
2023-02-20 14.30 14.49 14.30 14.30 14.49 0.19 1.33% 47 681
2023-02-17 14.30 14.30 14.30 14.30 14.30 0.00 0.00% 265 3,790
2023-02-16 14.30 14.30 14.30 14.55 14.30 -0.25 -1.72% 891 12,741
2023-02-14 14.55 14.55 14.55 13.35 14.55 1.20 8.99% 14 204
2023-02-13 13.00 13.69 13.00 13.00 13.35 0.35 2.69% 8,828 117,854
2023-02-10 13.54 13.55 13.00 13.50 13.00 -0.50 -3.70% 1,828 23,764
2023-02-09 13.54 13.54 13.50 13.21 13.50 0.29 2.20% 6,401 86,414
2023-02-08 13.00 13.54 13.00 13.55 13.21 -0.34 -2.51% 2,492 32,919
2023-02-07 13.55 13.55 13.55 13.55 13.55 0.00 0.00% 43 583
2023-02-06 13.55 13.55 13.55 12.50 13.55 1.05 8.40% 2 27
2023-02-03 13.59 13.59 12.50 13.60 12.50 -1.10 -8.09% 21,200 265,000
2023-02-02 13.60 13.60 13.60 12.12 13.60 1.48 12.21% 36 490
2023-01-31 12.12 12.12 12.12 13.69 12.12 -1.57 -11.47% 2,365 28,664
2023-01-30 13.69 13.69 13.69 13.69 13.69 0.00 0.00% 10 137
2023-01-27 13.69 13.69 13.69 13.00 13.69 0.69 5.31% 2,000 27,380
2023-01-26 13.00 13.00 12.99 13.00 13.00 0.00 0.00% 5,181 67,353
2023-01-25 12.50 13.70 12.50 13.00 13.00 0.00 0.00% 11,001 143,013
2023-01-24 13.00 13.00 13.00 13.00 13.00 0.00 0.00% 45 585
2023-01-23 13.00 13.00 13.00 13.00 13.00 0.00 0.00% 7 91
2023-01-20 13.00 13.00 13.00 13.00 13.00 0.00 0.00% 38,006 494,078
2023-01-19 13.00 13.00 13.00 13.00 13.00 0.00 0.00% 623 8,099
2023-01-18 13.00 13.00 13.00 12.61 13.00 0.39 3.09% 400 5,200
2023-01-17 13.00 13.00 12.50 13.00 12.61 -0.39 -3.00% 3,080 38,839
2023-01-16 13.00 13.00 13.00 13.00 13.00 0.00 0.00% 1,824 23,712
2023-01-12 13.76 13.76 13.00 13.76 13.00 -0.76 -5.52% 3,829 49,777
2023-01-11 13.75 13.76 13.75 13.76 13.76 0.00 0.00% 6,605 90,885
2023-01-10 13.76 13.76 13.76 13.76 13.76 0.00 0.00% 2 28
2023-01-09 13.00 13.76 13.00 13.76 13.76 0.00 0.00% 164 2,257
2023-01-06 13.76 13.76 13.00 13.76 13.76 0.00 0.00% 37,293 513,152
2023-01-05 13.76 13.76 13.76 13.76 13.76 0.00 0.00% 3,773 51,916
2023-01-04 13.76 13.76 13.75 13.75 13.76 0.01 0.07% 11,000 151,360
2023-01-03 13.75 13.75 13.75 13.70 13.75 0.05 0.36% 17 234
2023-01-02 13.76 13.76 13.50 13.76 13.70 -0.06 -0.44% 1,532 20,988
2022-12-30 13.76 13.76 13.76 13.76 13.76 0.00 0.00% 324 4,458
2022-12-28 13.76 13.76 13.76 13.77 13.76 -0.01 -0.07% 2,538 34,923
2022-12-23 13.77 13.77 13.77 13.76 13.77 0.01 0.07% 1 14
2022-12-21 13.76 13.76 13.76 13.76 13.76 0.00 0.00% 3,566 49,068
2022-12-20 13.76 13.76 13.76 12.02 13.76 1.74 14.48% 809 11,132
2022-12-19 13.50 13.50 12.00 13.50 12.02 -1.48 -10.96% 22,638 272,109
2022-12-16 13.50 13.50 13.50 13.76 13.50 -0.26 -1.89% 1,011 13,649
2022-12-14 13.77 13.77 13.76 13.77 13.76 -0.01 -0.07% 7 96
2022-12-13 13.76 13.77 13.76 13.77 13.77 0.00 0.00% 2,000 27,540
2022-12-12 13.00 13.77 13.00 13.76 13.77 0.01 0.07% 3,570 49,159
2022-12-09 13.76 13.76 13.76 13.76 13.76 0.00 0.00% 119 1,637
2022-12-08 13.76 13.76 13.76 13.65 13.76 0.11 0.81% 13 179
2022-12-07 12.00 13.78 12.00 12.00 13.65 1.65 13.75% 3,686 50,314
2022-12-06 12.00 12.00 12.00 13.77 12.00 -1.77 -12.85% 50 600
2022-12-05 13.77 13.78 13.77 13.77 13.77 0.00 0.00% 399 5,494
2022-11-29 13.77 13.77 13.77 13.77 13.77 0.00 0.00% 1 14
2022-11-28 13.77 13.77 13.77 13.48 13.77 0.29 2.15% 300 4,131
2022-11-25 13.78 13.78 13.00 13.00 13.48 0.48 3.69% 3,167 42,691
2022-11-23 13.00 13.00 13.00 13.00 13.00 0.00 0.00% 168 2,184
2022-11-22 13.00 13.00 13.00 13.00 13.00 0.00 0.00% 17 221
2022-11-18 13.00 13.00 13.00 13.00 13.00 0.00 0.00% 3,475 45,175
2022-11-14 13.00 13.00 13.00 13.00 13.00 0.00 0.00% 1 13
2022-11-11 13.00 13.00 13.00 13.00 13.00 0.00 0.00% 24 312
2022-11-10 13.00 13.00 13.00 13.00 13.00 0.00 0.00% 1,500 19,500
2022-11-08 13.00 13.00 13.00 13.79 13.00 -0.79 -5.73% 650 8,450
2022-11-07 13.79 13.79 13.79 13.79 13.79 0.00 0.00% 530 7,309
2022-11-04 13.79 13.79 13.79 13.79 13.79 0.00 0.00% 201 2,772
2022-11-03 13.79 13.79 13.79 13.78 13.79 0.01 0.07% 5 69
2022-11-01 13.79 13.80 13.50 13.78 13.78 0.00 0.00% 360,540 4,968,241
2022-10-31 13.78 13.78 13.45 13.45 13.78 0.33 2.45% 735 10,128
2022-10-27 13.77 13.78 13.45 13.78 13.45 -0.33 -2.39% 1,497 20,135
2022-10-25 13.78 13.78 13.78 13.78 13.78 0.00 0.00% 297 4,093
2022-10-24 13.79 13.79 13.78 13.98 13.78 -0.20 -1.43% 737 10,156
2022-10-21 13.98 13.98 13.98 12.97 13.98 1.01 7.79% 60 839
2022-10-19 12.88 13.00 12.88 12.88 12.97 0.09 0.70% 10,651 138,143
2022-10-18 12.88 12.88 12.88 11.40 12.88 1.48 12.98% 388 4,997
2022-10-17 12.89 12.89 11.40 11.74 11.40 -0.34 -2.90% 182 2,075
2022-10-14 11.40 12.99 11.40 11.45 11.74 0.29 2.53% 71 834
2022-10-12 11.45 11.45 11.45 11.45 11.45 0.00 0.00% 888 10,168
2022-10-11 11.45 11.45 11.45 11.43 11.45 0.02 0.17% 130 1,489
2022-10-10 11.48 11.48 11.40 9.99 11.43 1.44 14.41% 2,530 28,918
2022-10-03 9.99 9.99 9.99 9.00 9.99 0.99 11.00% 981 9,800
2022-09-30 9.00 9.00 9.00 8.00 9.00 1.00 12.50% 8 72
2022-09-27 8.00 8.00 8.00 8.60 8.00 -0.60 -6.98% 341,054 2,728,432
2022-09-26 9.99 9.99 8.60 10.00 8.60 -1.40 -14.00% 47,569 409,093
2022-09-22 10.00 10.00 10.00 10.00 10.00 0.00 0.00% 10,002 100,020
2022-09-21 8.00 10.00 8.00 8.85 10.00 1.15 12.99% 47,610 476,100
2022-09-20 10.00 10.00 8.51 10.00 8.85 -1.15 -11.50% 12,506 110,678
2022-09-19 10.00 10.00 10.00 10.00 10.00 0.00 0.00% 1,267 12,670
2022-09-16 10.00 10.00 10.00 9.02 10.00 0.98 10.86% 20 200
2022-09-15 9.00 11.50 9.00 10.00 9.02 -0.98 -9.80% 236,097 2,129,595
2022-09-14 10.00 10.00 10.00 10.00 10.00 0.00 0.00% 1,078 10,780
2022-09-13 10.00 10.00 10.00 9.50 10.00 0.50 5.26% 4,900 49,000
2022-09-12 9.80 9.80 9.50 10.00 9.50 -0.50 -5.00% 300,000 2,850,000
2022-09-09 11.00 11.00 10.00 11.39 10.00 -1.39 -12.20% 153,036 1,530,360
2022-09-08 11.39 11.39 11.39 13.40 11.39 -2.01 -15.00% 3,833 43,658
2022-09-07 13.40 13.40 13.40 13.40 13.40 0.00 0.00% 69 925
2022-09-06 13.40 13.40 13.40 13.40 13.40 0.00 0.00% 16 214
2022-09-05 13.40 13.40 13.40 13.39 13.40 0.01 0.07% 145 1,943
2022-09-02 12.50 13.39 12.50 12.50 13.39 0.89 7.12% 4,997 66,910
2022-09-01 12.50 12.50 12.50 12.50 12.50 0.00 0.00% 3 38
2022-08-31 12.50 12.50 12.50 12.50 12.50 0.00 0.00% 141 1,763
2022-08-30 12.50 12.50 12.50 11.50 12.50 1.00 8.70% 1,000 12,500
2022-08-29 11.50 11.50 11.50 11.00 11.50 0.50 4.55% 15 173
2022-08-26 11.00 11.00 11.00 10.30 11.00 0.70 6.80% 10 110
2022-08-25 10.30 10.30 10.30 12.00 10.30 -1.70 -14.17% 34,786 358,296
2022-08-23 12.00 12.00 12.00 11.00 12.00 1.00 9.09% 25,000 300,000
2022-08-22 11.00 11.00 11.00 11.00 11.00 0.00 0.00% 2,453 26,983
2022-08-19 11.00 11.00 11.00 10.20 11.00 0.80 7.84% 4,547 50,017
2022-08-18 10.21 10.21 10.20 10.20 10.20 0.00 0.00% 10,000 102,000
2022-08-16 10.20 10.20 10.20 11.26 10.20 -1.06 -9.41% 30,000 306,000
2022-08-15 11.50 11.50 10.01 10.00 11.26 1.26 12.60% 31,000 349,060
2022-08-11 11.00 11.60 10.00 11.00 10.00 -1.00 -9.09% 150,795 1,507,950
2022-08-10 11.60 11.60 11.00 11.60 11.00 -0.60 -5.17% 26,940 296,340
2022-08-09 11.60 11.60 11.60 13.60 11.60 -2.00 -14.71% 200,000 2,320,000
2022-08-05 13.40 13.60 13.40 14.09 13.60 -0.49 -3.48% 104,488 1,421,037
2022-08-04 14.00 15.00 14.00 15.86 14.09 -1.77 -11.16% 23,065 324,986
2022-08-02 14.00 15.87 14.00 14.00 15.86 1.86 13.29% 31,001 491,676
2022-08-01 16.00 16.00 14.00 16.06 14.00 -2.06 -12.83% 7,145 100,030
2022-07-29 18.10 18.10 15.87 18.09 16.06 -2.03 -11.22% 83,773 1,345,394
2022-07-28 18.10 18.10 18.00 15.87 18.09 2.22 13.99% 5,007 90,577
2022-07-27 15.86 15.87 15.86 13.80 15.87 2.07 15.00% 12,000 190,440
2022-07-26 13.80 13.80 13.80 12.00 13.80 1.80 15.00% 10,000 138,000
2022-06-24 12,000.00 12,000.00 12,000.00 12,000.00 12,000.00 0.00 0.00% 3 36,000
2022-06-21 12,000.00 12,000.00 12,000.00 12,000.00 12,000.00 0.00 0.00% 2 24,000
2022-06-15 12,000.00 12,000.00 12,000.00 12,000.00 12,000.00 0.00 0.00% 1 12,000
2022-06-13 12,000.00 12,000.00 12,000.00 12,000.00 12,000.00 0.00 0.00% 32 384,000
2022-06-10 12,000.00 12,000.00 12,000.00 13,000.00 12,000.00 -1,000.00 -7.69% 68 816,000
2022-06-09 13,000.00 13,000.00 13,000.00 13,950.00 13,000.00 -950.00 -6.81% 9 117,000
2022-05-23 13,950.00 13,950.00 13,950.00 13,000.00 13,950.00 950.00 7.31% 2 27,900
2022-05-19 13,000.00 13,000.00 13,000.00 14,000.00 13,000.00 -1,000.00 -7.14% 19 247,000
2022-05-13 14,000.00 14,000.00 14,000.00 14,300.00 14,000.00 -300.00 -2.10% 1 14,000
2022-05-04 14,300.00 14,300.00 14,300.00 14,300.00 14,300.00 0.00 0.00% 6 85,800
2022-04-28 14,300.00 14,300.00 14,300.00 14,500.00 14,300.00 -200.00 -1.38% 24 343,200
2022-04-21 14,500.00 14,500.00 14,500.00 14,000.00 14,500.00 500.00 3.57% 3 43,500
2022-04-20 14,000.00 14,000.00 14,000.00 14,750.00 14,000.00 -750.00 -5.08% 5 70,000
2022-04-15 14,750.00 14,750.00 14,750.00 14,900.00 14,750.00 -150.00 -1.01% 2 29,500
2022-03-30 14,900.00 14,900.00 14,900.00 15,000.00 14,900.00 -100.00 -0.67% 3 44,700
2022-03-28 15,000.00 15,000.00 15,000.00 15,000.00 15,000.00 0.00 0.00% 20 300,000
2022-03-14 15,000.00 15,000.00 15,000.00 16,200.00 15,000.00 -1,200.00 -7.41% 4 60,000
2021-12-14 16,200.00 16,200.00 16,200.00 18,980.00 16,200.00 -2,780.00 -14.65% 2 32,400
2021-08-20 18,980.00 18,980.00 18,980.00 16,520.00 18,980.00 2,460.00 14.89% 5 94,900
2021-08-19 16,520.00 16,520.00 16,520.00 14,370.00 16,520.00 2,150.00 14.96% 4 66,080
2021-08-18 14,370.00 14,370.00 14,370.00 12,500.00 14,370.00 1,870.00 14.96% 10 143,700
2021-08-17 12,500.00 12,500.00 12,500.00 11,040.00 12,500.00 1,460.00 13.22% 4 50,000
2021-08-05 11,040.00 11,040.00 11,040.00 9,600.00 11,040.00 1,440.00 15.00% 1 11,040
2021-08-04 9,600.00 9,600.00 9,600.00 8,395.00 9,600.00 1,205.00 14.35% 4 38,400
2021-07-30 8,395.00 8,395.00 8,395.00 7,300.00 8,395.00 1,095.00 15.00% 5 41,975
2021-07-01 7,300.00 7,300.00 7,300.00 7,300.00 7,300.00 0.00 0.00% 23 167,900
2021-06-22 7,300.00 7,300.00 7,300.00 7,300.00 7,300.00 0.00 0.00% 12 87,600
2021-06-17 7,300.00 7,300.00 7,300.00 7,300.00 7,300.00 0.00 0.00% 3 21,900
2021-05-21 7,300.00 7,300.00 7,300.00 6,740.00 7,300.00 560.00 8.31% 27 197,100
2021-05-06 6,740.00 6,740.00 6,740.00 5,865.00 6,740.00 875.00 14.92% 1 6,740
2021-04-20 5,865.00 5,865.00 5,865.00 5,100.00 5,865.00 765.00 15.00% 2 11,730
2021-02-10 5,100.00 5,100.00 5,100.00 5,000.00 5,100.00 100.00 2.00% 27 137,700
From: To: