Дундаж ₮: 609.33
Дундаж Ш: 442
Сүүлчийн ₮: 450.00
Сүүлчийн Ш: 100
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2022-12-05 450.00 450.00 450.00 502.00 450.00 -52.00 -10.36% 100 45,000
2022-11-23 580.00 580.00 502.00 589.99 502.00 -87.99 -14.91% 108 54,216
2022-10-17 589.99 590.00 589.99 589.99 589.99 0.00 0.00% 327 192,927
2022-10-11 589.99 589.99 589.99 580.00 589.99 9.99 1.72% 23 13,570
2022-10-07 580.00 580.00 580.00 580.00 580.00 0.00 0.00% 46 26,680
2022-09-21 580.00 580.00 580.00 590.00 580.00 -10.00 -1.69% 15 8,700
2022-09-16 590.00 590.00 590.00 590.00 590.00 0.00 0.00% 144 84,960
2022-09-14 590.00 590.00 590.00 590.00 590.00 0.00 0.00% 1 590
2022-09-13 590.00 590.00 590.00 587.00 590.00 3.00 0.51% 5 2,950
2022-09-12 587.00 587.00 587.00 587.00 587.00 0.00 0.00% 728 427,336
2022-09-09 587.00 587.00 587.00 590.00 587.00 -3.00 -0.51% 110 64,570
2022-08-17 590.00 590.00 590.00 590.00 590.00 0.00 0.00% 4 2,360
2022-08-04 590.00 590.00 590.00 600.00 590.00 -10.00 -1.67% 158 93,220
2022-08-03 600.00 600.00 600.00 600.00 600.00 0.00 0.00% 10 6,000
2022-08-02 580.00 600.00 580.00 645.00 600.00 -45.00 -6.98% 1,020 612,000
2022-07-19 645.00 645.00 645.00 649.00 645.00 -4.00 -0.62% 285 183,825
2022-07-06 649.00 649.00 649.00 649.00 649.00 0.00 0.00% 551 357,599
2022-07-05 649.00 649.00 649.00 649.78 649.00 -0.78 -0.12% 5 3,245
2022-06-21 649.00 650.00 649.00 690.00 649.78 -40.22 -5.83% 193 125,408
2022-06-13 690.00 690.00 690.00 600.00 690.00 90.00 15.00% 12 8,280
2022-06-09 600.00 600.00 600.00 690.00 600.00 -90.00 -13.04% 500 300,000
2022-06-08 690.00 690.00 690.00 694.00 690.00 -4.00 -0.58% 100 69,000
2022-06-06 694.00 694.00 694.00 694.00 694.00 0.00 0.00% 10 6,940
2022-06-03 694.00 694.00 694.00 675.00 694.00 19.00 2.81% 1 694
2022-05-31 675.00 675.00 675.00 635.00 675.00 40.00 6.30% 2 1,350
2022-05-30 635.00 635.00 635.00 595.00 635.00 40.00 6.72% 2 1,270
2022-05-27 595.00 595.00 595.00 694.99 595.00 -99.99 -14.39% 155 92,225
2022-05-25 592.00 694.99 592.00 695.00 694.99 -0.01 0.00% 58 40,309
2022-05-23 695.00 695.00 695.00 695.13 695.00 -0.13 -0.02% 10 6,950
2022-05-16 695.00 698.00 695.00 709.90 695.13 -14.77 -2.08% 445 309,333
2022-05-13 709.90 709.90 709.90 710.00 709.90 -0.10 -0.01% 20 14,198
2022-05-12 710.00 710.00 710.00 725.38 710.00 -15.38 -2.12% 3 2,130
2022-05-06 724.89 728.00 724.89 653.45 725.38 71.93 11.01% 117 84,869
2022-05-05 649.00 724.90 649.00 635.00 653.45 18.45 2.91% 323 211,064
2022-05-04 600.00 635.00 600.00 564.24 635.00 70.76 12.54% 167 106,045
2022-05-03 565.00 566.00 560.00 495.00 564.24 69.24 13.99% 525 296,226
2022-04-15 495.00 495.00 495.00 493.01 495.00 1.99 0.40% 40 19,800
2022-03-31 493.10 493.10 493.00 485.01 493.01 8.00 1.65% 420 207,064
2022-03-17 510.00 510.00 484.02 569.40 485.01 -84.39 -14.82% 210 101,852
2022-03-16 600.00 600.00 510.00 600.00 569.40 -30.60 -5.10% 450 256,230
2022-03-15 600.00 600.00 600.00 608.00 600.00 -8.00 -1.32% 420 252,000
2022-03-01 608.00 608.00 608.00 605.00 608.00 3.00 0.50% 160 97,280
2022-02-28 605.00 605.00 605.00 608.00 605.00 -3.00 -0.49% 86 52,030
2022-02-22 608.00 608.00 608.00 603.00 608.00 5.00 0.83% 29 17,632
2022-02-21 603.00 603.00 603.00 602.00 603.00 1.00 0.17% 10 6,030
2022-02-15 602.00 602.00 602.00 608.00 602.00 -6.00 -0.99% 45 27,090
2022-02-14 608.00 608.00 608.00 606.01 608.00 1.99 0.33% 50 30,400
2022-02-07 606.01 606.01 606.00 615.00 606.01 -8.99 -1.46% 100 60,601
2022-01-31 615.00 615.00 615.00 615.21 615.00 -0.21 -0.03% 230 141,450
2022-01-28 616.00 616.00 615.00 606.00 615.21 9.21 1.52% 470 289,149
2022-01-27 610.01 610.01 606.00 610.07 606.00 -4.07 -0.67% 536 324,816
2022-01-25 610.00 611.01 610.00 600.10 610.07 9.97 1.66% 678 413,627
2022-01-19 600.10 600.10 600.10 601.38 600.10 -1.28 -0.21% 100 60,010
2022-01-14 600.00 619.00 600.00 700.00 601.38 -98.62 -14.09% 290 174,400
2022-01-11 700.00 700.00 700.00 700.00 700.00 0.00 0.00% 308 215,600
2022-01-10 700.00 700.00 700.00 707.00 700.00 -7.00 -0.99% 50 35,000
2022-01-06 710.00 710.00 707.00 712.08 707.00 -5.08 -0.71% 280 197,960
2022-01-04 707.00 714.98 707.00 714.99 712.08 -2.91 -0.41% 165 117,493
2022-01-03 714.99 714.99 714.99 712.05 714.99 2.94 0.41% 39 27,885
2021-12-30 700.00 714.00 693.00 693.54 712.05 18.51 2.67% 2,440 1,737,402
2021-12-28 659.98 695.00 659.98 660.00 693.54 33.54 5.08% 135 93,628
2021-12-27 660.00 660.00 660.00 680.00 660.00 -20.00 -2.94% 125 82,500
2021-12-23 680.00 680.00 680.00 699.71 680.00 -19.71 -2.82% 110 74,800
2021-12-20 699.71 699.71 699.71 699.71 699.71 0.00 0.00% 40 27,988
2021-12-17 699.00 700.00 699.00 690.32 699.71 9.39 1.36% 70 48,980
2021-12-15 650.00 699.00 650.00 649.00 690.32 41.32 6.37% 356 245,754
2021-12-14 649.00 649.00 649.00 600.08 649.00 48.92 8.15% 8 5,192
2021-12-08 600.10 600.10 600.01 600.01 600.08 0.07 0.01% 123 73,810
2021-12-06 600.01 600.01 600.01 600.30 600.01 -0.29 -0.05% 245 147,002
2021-12-03 601.00 601.00 600.00 650.00 600.30 -49.70 -7.65% 200 120,060
2021-12-02 650.00 650.00 650.00 666.00 650.00 -16.00 -2.40% 5 3,250
2021-12-01 666.00 666.00 666.00 649.83 666.00 16.17 2.49% 25 16,650
2021-11-30 656.00 656.00 600.01 643.83 649.83 6.00 0.93% 272 176,754
2021-11-29 656.00 656.00 600.01 636.00 643.83 7.83 1.23% 69 44,424
2021-11-24 636.00 636.00 636.00 630.00 636.00 6.00 0.95% 100 63,600
2021-11-23 630.00 630.00 630.00 600.01 630.00 29.99 5.00% 735 463,050
2021-11-22 600.00 630.00 600.00 600.00 600.01 0.01 0.00% 20,074 12,044,601
2021-11-19 600.00 600.00 600.00 600.00 600.00 0.00 0.00% 9,282 5,569,200
2021-11-18 630.00 630.00 600.00 630.00 600.00 -30.00 -4.76% 673 403,800
2021-11-16 630.00 630.00 630.00 645.00 630.00 -15.00 -2.33% 10 6,300
2021-11-10 645.00 645.00 645.00 610.00 645.00 35.00 5.74% 230 148,350
2021-11-04 610.00 610.00 610.00 611.29 610.00 -1.29 -0.21% 100 61,000
2021-11-01 636.00 636.00 610.00 636.00 611.29 -24.71 -3.89% 150 91,694
2021-10-28 636.00 636.00 636.00 636.00 636.00 0.00 0.00% 3 1,908
2021-10-25 610.13 610.13 610.01 650.00 610.13 -39.87 -6.13% 115 70,165
2021-10-21 650.00 650.00 650.00 636.00 650.00 14.00 2.20% 28 18,200
2021-10-20 636.00 636.00 610.11 626.73 636.00 9.27 1.48% 57 36,252
2021-10-19 636.00 636.00 610.11 636.00 626.73 -9.27 -1.46% 67 41,991
2021-10-18 610.15 636.00 610.01 682.98 636.00 -46.98 -6.88% 446 283,656
2021-10-12 620.01 698.00 610.05 640.00 682.98 42.98 6.72% 666 454,865
2021-10-11 640.00 640.00 640.00 625.00 640.00 15.00 2.40% 230 147,200
2021-10-04 625.00 625.00 625.00 656.59 625.00 -31.59 -4.81% 20 12,500
2021-10-01 686.00 699.99 620.12 620.12 656.59 36.47 5.88% 170 111,620
2021-09-28 621.00 621.00 600.01 666.00 620.12 -45.88 -6.89% 500 310,060
2021-09-24 700.00 700.00 666.00 662.59 666.00 3.41 0.51% 66 43,956
2021-09-23 660.00 666.00 660.00 620.00 662.59 42.59 6.87% 153 101,376
2021-09-22 646.00 646.00 620.00 624.78 620.00 -4.78 -0.77% 207 128,340
2021-09-17 632.01 632.01 601.00 632.42 624.78 -7.64 -1.21% 103 64,352
2021-09-16 646.00 646.00 632.00 632.90 632.42 -0.48 -0.08% 343 216,920
2021-09-15 632.01 650.00 632.01 644.35 632.90 -11.45 -1.78% 203 128,479
2021-09-14 662.00 662.00 632.00 634.88 644.35 9.47 1.49% 1,091 702,986
2021-09-13 635.01 635.01 633.01 662.00 634.88 -27.12 -4.10% 107 67,932
2021-09-10 633.01 662.00 633.01 637.48 662.00 24.52 3.85% 49 32,438
2021-09-09 640.00 640.00 632.00 640.00 637.48 -2.52 -0.39% 343 218,656
2021-09-08 632.00 640.00 632.00 662.00 640.00 -22.00 -3.32% 165 105,600
2021-09-07 662.00 662.00 662.00 656.09 662.00 5.91 0.90% 28 18,536
2021-09-06 662.00 662.00 632.01 655.71 656.09 0.38 0.06% 367 240,785
2021-09-03 662.00 662.00 632.01 631.84 655.71 23.87 3.78% 556 364,575
2021-09-01 632.00 632.00 630.00 662.00 631.84 -30.16 -4.56% 871 550,333
2021-08-30 662.00 662.00 662.00 662.00 662.00 0.00 0.00% 13 8,606
2021-08-26 662.00 662.00 662.00 662.00 662.00 0.00 0.00% 5 3,310
2021-08-25 662.00 662.00 660.00 662.00 662.00 0.00 0.00% 210 139,020
2021-08-24 662.00 662.00 662.00 662.06 662.00 -0.06 -0.01% 10 6,620
2021-08-23 700.00 700.00 662.00 694.75 662.06 -32.69 -4.71% 51 33,765
2021-08-20 662.00 699.00 662.00 639.05 694.75 55.70 8.72% 87 60,443
2021-08-19 667.00 667.00 609.00 660.00 639.05 -20.95 -3.17% 210 134,201
2021-08-18 660.00 660.00 660.00 739.00 660.00 -79.00 -10.69% 350 231,000
2021-08-11 739.00 739.00 739.00 650.00 739.00 89.00 13.69% 20 14,780
2021-08-10 606.00 650.00 606.00 700.00 650.00 -50.00 -7.14% 36 23,400
2021-08-09 700.00 700.00 700.00 700.00 700.00 0.00 0.00% 5 3,500
2021-08-06 675.00 700.00 675.00 670.00 700.00 30.00 4.48% 645 451,500
2021-08-05 670.00 670.00 670.00 654.11 670.00 15.89 2.43% 4 2,680
2021-07-27 654.11 654.11 654.11 748.00 654.11 -93.89 -12.55% 25 16,353
2021-07-23 748.00 748.00 748.00 682.69 748.00 65.31 9.57% 10 7,480
2021-07-20 651.00 690.00 651.00 675.00 682.69 7.69 1.14% 896 611,690
2021-07-19 675.00 675.00 675.00 650.00 675.00 25.00 3.85% 10 6,750
2021-07-09 650.00 650.00 650.00 690.00 650.00 -40.00 -5.80% 70 45,500
2021-07-08 690.00 690.00 690.00 682.42 690.00 7.58 1.11% 130 89,700
2021-06-21 680.00 690.00 680.00 701.31 682.42 -18.89 -2.69% 132 90,079
2021-06-18 700.00 734.00 700.00 700.00 701.31 1.31 0.19% 52 36,468
2021-06-17 700.00 700.00 700.00 650.00 700.00 50.00 7.69% 10 7,000
2021-06-16 649.00 650.00 649.00 660.75 650.00 -10.75 -1.63% 60 39,000
2021-06-15 650.00 669.00 650.00 650.00 660.75 10.75 1.65% 53 35,020
2021-06-14 650.00 650.00 650.00 646.61 650.00 3.39 0.52% 200 130,000
2021-06-10 640.00 650.00 640.00 630.00 646.61 16.61 2.64% 1,500 969,915
2021-06-08 630.00 630.00 630.00 602.00 630.00 28.00 4.65% 25 15,750
2021-06-04 602.00 602.00 602.00 602.00 602.00 0.00 0.00% 535 322,070
2021-06-02 602.00 602.00 602.00 602.18 602.00 -0.18 -0.03% 90 54,180
2021-05-27 605.00 605.00 602.00 602.00 602.18 0.18 0.03% 300 180,654
2021-05-18 602.00 602.00 602.00 600.00 602.00 2.00 0.33% 38 22,876
2021-05-17 600.00 600.00 600.00 649.00 600.00 -49.00 -7.55% 9 5,400
2021-05-14 649.00 649.00 649.00 636.05 649.00 12.95 2.04% 1 649
2021-05-11 650.00 650.00 630.00 650.00 636.05 -13.95 -2.15% 138 87,775
2021-05-10 650.00 650.00 650.00 584.42 650.00 65.58 11.22% 21 13,650
2021-05-07 595.00 595.00 564.90 630.00 584.42 -45.58 -7.23% 822 480,393
2021-05-05 630.00 630.00 630.00 630.00 630.00 0.00 0.00% 52 32,760
2021-05-04 630.00 630.00 630.00 630.00 630.00 0.00 0.00% 299 188,370
2021-05-03 630.00 630.00 630.00 630.00 630.00 0.00 0.00% 51 32,130
2021-04-30 630.00 630.00 630.00 625.00 630.00 5.00 0.80% 245 154,350
2021-04-29 625.00 625.00 619.00 588.58 625.00 36.42 6.19% 140 87,500
2021-04-28 630.00 630.00 555.00 600.01 588.58 -11.43 -1.90% 551 324,308
2021-04-27 600.01 600.01 600.00 600.00 600.01 0.01 0.00% 86 51,601
2021-04-26 665.01 665.01 600.00 699.00 600.00 -99.00 -14.16% 262 157,200
2021-04-23 666.00 699.00 666.00 667.00 699.00 32.00 4.80% 440 307,560
2021-04-22 667.00 667.00 667.00 667.00 667.00 0.00 0.00% 200 133,400
2021-04-21 666.00 667.00 666.00 692.72 667.00 -25.72 -3.71% 200 133,400
2021-04-20 710.00 710.00 670.00 677.70 692.72 15.02 2.22% 206 142,700
2021-04-19 678.00 678.00 675.00 735.00 677.70 -57.30 -7.80% 111 75,225
2021-04-15 735.00 735.00 735.00 669.49 735.00 65.51 9.79% 1 735
2021-04-14 700.00 700.00 665.00 682.56 669.49 -13.07 -1.91% 1,112 744,473
2021-04-13 740.00 740.00 667.00 740.00 682.56 -57.44 -7.76% 837 571,303
2021-04-12 730.00 740.00 720.00 716.17 740.00 23.83 3.33% 991 733,340
2021-04-09 668.01 717.00 668.01 668.00 716.17 48.17 7.21% 975 698,266
2021-04-08 750.00 750.00 668.00 664.14 668.00 3.86 0.58% 497 331,996
2021-04-07 755.00 755.00 661.00 758.59 664.14 -94.45 -12.45% 229 152,088
2021-04-06 800.00 825.00 755.00 800.00 758.59 -41.41 -5.18% 1,311 994,511
2021-04-05 755.00 825.00 755.00 800.00 800.00 0.00 0.00% 614 491,200
2021-04-02 800.00 800.00 800.00 745.68 800.00 54.32 7.28% 540 432,000
2021-04-01 750.00 755.00 740.00 657.00 745.68 88.68 13.50% 1,265 943,285
2021-03-31 658.00 658.00 650.00 652.86 657.00 4.14 0.63% 1,547 1,016,379
2021-03-30 650.00 657.57 650.00 571.80 652.86 81.06 14.18% 106 69,203
2021-03-29 571.80 571.80 571.80 497.30 571.80 74.50 14.98% 17 9,721
2021-03-26 478.00 547.20 478.00 475.91 497.30 21.39 4.49% 1,247 620,133
2021-03-25 474.00 478.00 474.00 467.03 475.91 8.88 1.90% 1,620 770,974
2021-03-24 474.00 474.00 460.00 474.87 467.03 -7.84 -1.65% 201 93,873
2021-03-23 475.00 475.00 474.00 463.86 474.87 11.01 2.37% 115 54,610
2021-03-22 475.00 475.00 470.00 472.20 463.86 -8.34 -1.77% 1,212 562,198
2021-03-19 478.00 478.00 465.00 465.00 472.20 7.20 1.55% 112 52,886
2021-03-18 474.00 480.00 465.00 463.25 465.00 1.75 0.38% 971 451,515
2021-03-17 454.00 475.00 454.00 451.80 463.25 11.45 2.53% 1,414 655,036
2021-03-16 450.00 460.00 450.00 446.89 451.80 4.91 1.10% 569 257,074
2021-03-15 438.00 450.00 435.00 435.00 446.89 11.89 2.73% 2,413 1,078,346
2021-03-12 439.98 439.98 435.00 440.00 435.00 -5.00 -1.14% 135 58,725
2021-03-09 400.00 440.00 400.00 428.86 440.00 11.14 2.60% 2,185 961,400
2021-03-05 439.00 439.00 400.00 430.00 428.86 -1.14 -0.27% 145 62,185
2021-03-04 430.00 430.00 430.00 438.90 430.00 -8.90 -2.03% 130 55,900
2021-03-03 438.98 438.98 438.88 420.00 438.90 18.90 4.50% 46 20,189
2021-03-02 420.00 420.00 420.00 403.38 420.00 16.62 4.12% 50 21,000
2021-02-25 405.00 405.00 399.00 420.00 403.38 -16.62 -3.96% 74 29,850
2021-02-24 420.00 420.00 420.00 440.00 420.00 -20.00 -4.55% 60 25,200
2021-02-23 440.00 440.00 440.00 440.00 440.00 0.00 0.00% 40 17,600
2021-02-22 440.00 440.00 440.00 429.91 440.00 10.09 2.35% 115 50,600
2021-02-19 398.98 448.70 398.98 399.00 429.91 30.91 7.75% 209 89,851
2021-02-15 399.00 399.00 399.00 399.00 399.00 0.00 0.00% 10 3,990
2021-02-11 399.00 399.00 399.00 398.50 399.00 0.50 0.13% 40 15,960
2021-02-10 398.50 398.50 398.50 399.00 398.50 -0.50 -0.13% 550 219,175
2021-02-09 399.00 399.00 399.00 398.00 399.00 1.00 0.25% 116 46,284
2021-02-08 399.00 399.00 398.00 398.00 398.00 0.00 0.00% 41 16,318
2021-02-01 398.00 398.00 398.00 397.21 398.00 0.79 0.20% 5 1,990
2021-01-27 397.00 397.98 397.00 396.90 397.21 0.31 0.08% 461 183,114
2021-01-26 396.90 396.90 396.90 379.92 396.90 16.98 4.47% 174 69,061
2021-01-25 379.90 380.00 379.90 347.54 379.92 32.38 9.32% 224 85,102
2020-12-28 333.00 353.00 333.00 307.29 347.54 40.25 13.10% 110 38,229
2020-12-25 325.01 333.00 300.00 350.00 307.29 -42.71 -12.20% 1,812 556,809
From: To: