Дундаж ₮: 22.90
Дундаж Ш: 10,118
Сүүлчийн ₮: 13.00
Сүүлчийн Ш: 2,500
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2023-01-25 13.00 13.00 13.00 14.00 13.00 -1.00 -7.14% 2,500 32,500
2023-01-10 14.00 14.00 14.00 14.00 14.00 0.00 0.00% 1 14
2022-12-15 14.00 14.00 14.00 14.00 14.00 0.00 0.00% 5,686 79,604
2022-12-14 14.00 14.00 14.00 13.00 14.00 1.00 7.69% 4 56
2022-11-22 13.00 13.00 13.00 13.03 13.00 -0.03 -0.23% 35 455
2022-11-21 13.50 13.50 13.00 13.00 13.03 0.03 0.23% 15,000 195,450
2022-11-10 13.00 13.00 13.00 14.00 13.00 -1.00 -7.14% 27,150 352,950
2022-10-31 14.00 14.00 14.00 13.28 14.00 0.72 5.42% 12,613 176,582
2022-10-28 13.01 14.00 13.01 13.00 13.28 0.28 2.15% 2,737 36,347
2022-10-27 13.00 13.00 13.00 14.00 13.00 -1.00 -7.14% 21,265 276,445
2022-10-24 14.00 14.00 14.00 14.00 14.00 0.00 0.00% 797 11,158
2022-10-21 14.00 14.00 14.00 14.00 14.00 0.00 0.00% 1,011 14,154
2022-10-20 14.00 14.00 14.00 14.00 14.00 0.00 0.00% 333 4,662
2022-10-19 14.00 14.00 14.00 14.00 14.00 0.00 0.00% 86,135 1,205,890
2022-10-18 14.00 14.00 14.00 14.51 14.00 -0.51 -3.51% 13,866 194,124
2022-10-13 15.00 15.00 14.50 15.50 14.51 -0.99 -6.39% 11,830 171,653
2022-10-12 15.50 15.50 15.50 15.50 15.50 0.00 0.00% 24,794 384,307
2022-10-10 18.00 18.00 15.50 18.00 15.50 -2.50 -13.89% 3,836 59,458
2022-10-03 18.00 18.00 18.00 21.16 18.00 -3.16 -14.93% 8,371 150,678
2022-09-09 19.00 22.00 19.00 22.00 21.16 -0.84 -3.82% 483 10,220
2022-09-08 22.00 22.00 22.00 24.00 22.00 -2.00 -8.33% 2 44
2022-08-19 24.00 24.00 24.00 22.80 24.00 1.20 5.26% 227 5,448
2022-08-15 22.79 22.80 22.79 20.00 22.80 2.80 14.00% 11,937 272,164
2022-08-12 19.99 20.00 19.99 19.00 20.00 1.00 5.26% 10,845 216,900
2022-08-11 19.00 19.00 19.00 18.99 19.00 0.01 0.05% 1,000 19,000
2022-08-08 18.99 18.99 18.99 17.00 18.99 1.99 11.71% 526 9,989
2022-08-05 17.00 17.00 17.00 16.15 17.00 0.85 5.26% 2,000 34,000
2022-08-04 16.15 16.15 16.15 16.15 16.15 0.00 0.00% 3,800 61,370
2022-07-29 16.15 16.15 16.15 16.15 16.15 0.00 0.00% 648,174 10,468,010
2022-07-28 16.15 16.15 16.15 16.15 16.15 0.00 0.00% 4 65
2022-07-26 16.15 16.15 16.15 16.15 16.15 0.00 0.00% 1,822 29,425
2022-07-21 16.15 16.15 16.15 19.00 16.15 -2.85 -15.00% 256,178 4,137,275
2022-06-24 19.00 19.00 19.00 19.90 19.00 -0.90 -4.52% 15 285
2022-06-06 19.90 19.90 19.90 19.90 19.90 0.00 0.00% 35 697
2022-05-23 19.90 19.90 19.90 19.90 19.90 0.00 0.00% 99 1,970
2022-05-17 19.90 19.90 19.90 19.90 19.90 0.00 0.00% 630 12,537
2022-05-16 19.90 19.90 19.90 19.90 19.90 0.00 0.00% 3 60
2022-04-29 19.90 19.90 19.90 19.90 19.90 0.00 0.00% 1 20
2022-04-06 19.90 19.90 19.90 18.00 19.90 1.90 10.56% 4,268 84,933
2022-03-21 18.00 18.00 18.00 18.01 18.00 -0.01 -0.06% 200 3,600
2022-02-24 18.01 18.01 18.01 18.01 18.01 0.00 0.00% 526 9,473
2022-02-15 18.01 18.01 18.01 21.00 18.01 -2.99 -14.24% 600 10,806
2022-01-25 21.00 21.00 21.00 20.63 21.00 0.37 1.79% 467 9,807
2022-01-19 20.00 23.00 20.00 20.00 20.63 0.63 3.15% 3,954 81,571
2022-01-13 19.90 20.00 18.00 19.90 20.00 0.10 0.50% 1,026 20,520
2022-01-11 19.90 19.90 19.90 20.00 19.90 -0.10 -0.50% 3,535 70,347
2022-01-10 20.00 20.00 20.00 20.22 20.00 -0.22 -1.09% 6,045 120,900
2022-01-07 20.00 21.00 20.00 20.00 20.22 0.22 1.10% 4,811 97,278
2022-01-06 21.00 21.00 20.00 21.00 20.00 -1.00 -4.76% 20,001 400,020
2021-12-24 21.00 21.00 21.00 21.00 21.00 0.00 0.00% 35 735
2021-12-23 21.00 21.00 21.00 23.00 21.00 -2.00 -8.70% 8,903 186,963
2021-12-21 23.00 23.00 23.00 20.00 23.00 3.00 15.00% 3,500 80,500
2021-12-20 20.00 20.00 20.00 20.01 20.00 -0.01 -0.05% 1,100 22,000
2021-12-17 20.00 20.01 20.00 20.00 20.01 0.01 0.05% 7,000 140,070
2021-12-16 20.00 20.00 20.00 23.00 20.00 -3.00 -13.04% 6,000 120,000
2021-12-15 23.00 23.00 23.00 23.00 23.00 0.00 0.00% 887 20,401
2021-12-13 23.00 23.00 23.00 23.50 23.00 -0.50 -2.13% 113 2,599
2021-12-07 23.50 24.00 23.50 23.50 23.50 0.00 0.00% 381 8,954
2021-12-01 23.00 23.50 23.00 22.78 23.50 0.72 3.16% 260 6,110
2021-11-29 22.00 23.00 22.00 23.50 22.78 -0.72 -3.06% 430 9,795
2021-11-24 23.50 23.50 23.50 24.79 23.50 -1.29 -5.20% 13 306
2021-11-08 24.79 24.79 24.79 23.00 24.79 1.79 7.78% 200 4,958
2021-11-02 23.00 23.00 23.00 23.00 23.00 0.00 0.00% 1,510 34,730
2021-11-01 23.00 23.00 23.00 24.00 23.00 -1.00 -4.17% 1 23
2021-10-28 24.00 24.00 24.00 24.04 24.00 -0.04 -0.17% 175 4,200
2021-10-26 24.00 25.99 23.99 23.99 24.04 0.05 0.21% 5,200 125,008
2021-10-22 23.99 23.99 23.99 23.00 23.99 0.99 4.30% 1,860 44,621
2021-10-20 23.00 23.00 23.00 20.00 23.00 3.00 15.00% 1,100 25,300
2021-10-12 20.01 20.01 20.00 20.01 20.00 -0.01 -0.05% 2,500 50,000
2021-10-07 20.01 20.01 20.01 20.01 20.01 0.00 0.00% 392 7,844
2021-10-05 22.00 22.00 20.00 21.10 20.01 -1.09 -5.17% 7,550 151,076
2021-10-04 22.00 22.00 21.10 22.00 21.10 -0.90 -4.09% 2,597 54,797
2021-10-01 22.00 22.00 22.00 22.00 22.00 0.00 0.00% 9 198
2021-09-29 22.00 22.00 22.00 22.00 22.00 0.00 0.00% 10 220
2021-09-28 22.00 22.00 22.00 21.10 22.00 0.90 4.27% 4,851 106,722
2021-09-20 21.10 21.10 21.10 21.11 21.10 -0.01 -0.05% 1 21
2021-09-16 21.11 21.11 21.11 21.10 21.11 0.01 0.05% 1,000 21,110
2021-09-13 21.10 21.10 21.10 20.50 21.10 0.60 2.93% 268 5,655
2021-09-03 20.50 20.50 20.50 23.00 20.50 -2.50 -10.87% 10,627 217,854
2021-09-02 23.00 23.00 23.00 23.00 23.00 0.00 0.00% 2,600 59,800
2021-09-01 23.00 23.00 23.00 23.00 23.00 0.00 0.00% 200 4,600
2021-08-31 23.00 23.00 23.00 23.00 23.00 0.00 0.00% 268 6,164
2021-08-30 23.00 23.00 23.00 23.80 23.00 -0.80 -3.36% 2,340 53,820
2021-08-23 23.80 23.80 23.80 24.00 23.80 -0.20 -0.83% 2,000 47,600
2021-08-11 24.00 24.00 24.00 28.00 24.00 -4.00 -14.29% 27,898 669,552
2021-08-10 28.00 28.00 28.00 28.00 28.00 0.00 0.00% 293 8,204
2021-08-09 28.00 28.00 28.00 28.00 28.00 0.00 0.00% 1 28
2021-08-06 28.00 28.00 28.00 29.90 28.00 -1.90 -6.35% 1,000 28,000
2021-07-29 29.90 29.90 29.90 29.90 29.90 0.00 0.00% 398 11,900
2021-07-28 29.90 29.90 29.90 28.44 29.90 1.46 5.13% 1,200 35,880
2021-07-27 28.00 29.90 28.00 26.00 28.44 2.44 9.38% 6,108 173,712
2021-07-26 26.00 26.00 26.00 26.00 26.00 0.00 0.00% 6,467 168,142
2021-07-09 26.00 26.00 26.00 26.75 26.00 -0.75 -2.80% 35 910
2021-07-05 29.90 29.90 26.00 26.00 26.75 0.75 2.88% 30,998 829,197
2021-06-30 26.00 26.00 26.00 29.90 26.00 -3.90 -13.04% 496 12,896
2021-06-25 29.90 29.90 29.90 29.90 29.90 0.00 0.00% 1,000 29,900
2021-06-22 29.90 29.90 29.90 29.90 29.90 0.00 0.00% 170 5,083
2021-06-21 29.90 29.90 29.90 29.00 29.90 0.90 3.10% 165 4,934
2021-06-17 29.00 29.00 29.00 29.98 29.00 -0.98 -3.27% 9,147 265,263
2021-06-15 29.00 29.98 29.00 29.00 29.98 0.98 3.38% 4,853 145,493
2021-06-14 29.00 29.00 29.00 29.03 29.00 -0.03 -0.10% 847 24,563
2021-06-11 29.00 30.00 29.00 28.00 29.03 1.03 3.68% 6,501 188,724
2021-06-08 28.00 28.00 28.00 26.00 28.00 2.00 7.69% 2,600 72,800
2021-06-04 26.00 26.00 26.00 28.00 26.00 -2.00 -7.14% 1,000 26,000
2021-05-31 28.00 28.00 28.00 30.00 28.00 -2.00 -6.67% 300 8,400
2021-05-27 30.00 30.00 30.00 28.00 30.00 2.00 7.14% 2,000 60,000
2021-05-25 28.00 28.00 28.00 25.10 28.00 2.90 11.55% 360 10,080
2021-05-12 25.10 25.10 25.10 25.10 25.10 0.00 0.00% 6,000 150,600
2021-05-10 25.10 25.10 25.10 25.00 25.10 0.10 0.40% 6,000 150,600
2021-05-07 25.00 25.00 25.00 26.00 25.00 -1.00 -3.85% 1 25
2021-05-05 26.00 26.00 26.00 29.00 26.00 -3.00 -10.34% 1,000 26,000
2021-05-04 29.00 29.00 29.00 29.00 29.00 0.00 0.00% 500 14,500
2021-05-03 29.00 29.00 29.00 29.50 29.00 -0.50 -1.69% 5,600 162,400
2021-04-30 29.01 29.50 29.01 30.12 29.50 -0.62 -2.06% 5,167 152,427
2021-04-29 31.01 31.01 30.00 30.00 30.12 0.12 0.40% 14,477 436,047
2021-04-28 30.00 31.00 30.00 34.00 30.00 -4.00 -11.76% 451 13,530
2021-04-26 34.00 34.00 34.00 33.90 34.00 0.10 0.29% 1,025 34,850
2021-04-22 33.90 33.90 33.90 33.67 33.90 0.23 0.68% 5,993 203,163
2021-04-19 33.80 33.90 33.50 33.03 33.67 0.64 1.94% 55,456 1,867,204
2021-04-16 33.00 33.50 33.00 32.00 33.03 1.03 3.22% 15,970 527,489
2021-04-15 32.00 32.00 32.00 32.00 32.00 0.00 0.00% 30,030 960,960
2021-04-14 32.00 32.00 32.00 32.00 32.00 0.00 0.00% 10,000 320,000
2021-04-13 32.00 32.00 32.00 32.99 32.00 -0.99 -3.00% 1,713 54,816
2021-04-12 32.99 32.99 32.99 32.17 32.99 0.82 2.55% 91 3,002
2021-04-08 33.00 34.00 32.00 32.15 32.17 0.02 0.06% 15,262 490,979
2021-04-07 27.00 32.15 27.00 27.98 32.15 4.17 14.90% 3,547 114,036
2021-04-06 27.00 28.00 27.00 25.99 27.98 1.99 7.66% 510 14,270
2021-04-05 25.80 26.00 25.80 25.42 25.99 0.57 2.24% 3,755 97,592
2021-04-02 25.39 25.80 25.39 25.03 25.42 0.39 1.56% 6,554 166,603
2021-04-01 25.00 25.10 25.00 24.89 25.03 0.14 0.56% 9,817 245,720
2021-03-31 24.89 24.89 24.89 24.89 24.89 0.00 0.00% 10 249
2021-03-29 25.00 25.00 23.95 23.95 24.54 0.59 2.46% 5,242 128,639
2021-03-26 23.95 23.95 23.95 23.90 23.95 0.05 0.21% 156 3,736
2021-03-25 23.00 23.95 23.00 22.87 23.90 1.03 4.50% 7,576 181,066
2021-03-24 22.10 23.00 22.10 23.50 22.87 -0.63 -2.68% 1,100 25,157
2021-03-23 23.85 23.85 23.50 22.00 23.50 1.50 6.82% 345 8,108
2021-03-22 22.00 22.00 22.00 23.85 22.00 -1.85 -7.76% 5,073 111,606
2021-03-19 23.85 23.85 23.85 23.85 23.85 0.00 0.00% 492 11,734
2021-03-17 23.95 23.95 23.85 22.60 23.85 1.25 5.53% 2,083 49,680
2021-03-12 22.60 22.60 22.60 23.00 22.60 -0.40 -1.74% 6,005 135,713
2021-03-09 23.00 23.00 23.00 23.00 23.00 0.00 0.00% 1,000 23,000
2021-03-05 23.00 23.00 23.00 23.95 23.00 -0.95 -3.97% 27 621
2021-03-04 23.95 23.95 23.95 22.60 23.95 1.35 5.97% 100 2,395
2021-03-03 22.70 22.70 22.60 23.30 22.60 -0.70 -3.00% 4,100 92,660
2021-03-01 23.30 23.30 23.00 23.00 23.30 0.30 1.30% 8,156 190,035
2021-02-26 23.90 23.90 23.00 22.50 23.00 0.50 2.22% 4,040 92,920
2021-02-25 22.50 22.50 22.50 22.00 22.50 0.50 2.27% 10 225
2021-02-24 22.00 22.00 22.00 24.00 22.00 -2.00 -8.33% 10 220
2021-02-23 24.00 24.00 24.00 22.10 24.00 1.90 8.60% 1 24
2021-02-22 24.00 24.00 22.00 22.14 22.10 -0.04 -0.18% 473 10,453
2021-02-19 24.00 24.00 22.00 22.00 22.14 0.14 0.64% 1,820 40,295
2021-02-18 22.00 22.00 22.00 23.50 22.00 -1.50 -6.38% 140 3,080
2021-02-17 23.50 23.50 23.50 23.50 23.50 0.00 0.00% 10 235
2021-02-16 23.50 23.50 23.50 24.50 23.50 -1.00 -4.08% 360 8,460
2021-02-15 22.00 24.50 22.00 24.99 24.50 -0.49 -1.96% 460 11,270
2021-02-11 24.99 24.99 24.99 23.00 24.99 1.99 8.65% 1,150 28,739
2021-02-10 23.00 23.00 23.00 22.58 23.00 0.42 1.86% 250 5,750
2021-02-08 25.00 25.00 22.10 22.10 22.58 0.48 2.17% 601 13,571
2021-02-04 22.10 22.10 22.10 22.10 22.10 0.00 0.00% 1,000 22,100
2021-02-03 22.10 22.10 22.10 25.00 22.10 -2.90 -11.60% 1,300 28,730
2021-02-01 25.00 25.00 25.00 25.00 25.00 0.00 0.00% 200 5,000
2021-01-15 27.99 27.99 25.00 28.00 25.00 -3.00 -10.71% 2,461 61,525
2021-01-08 28.00 28.00 28.00 28.48 28.00 -0.48 -1.69% 1,000 28,000
2020-12-28 28.48 28.48 28.48 28.79 28.48 -0.31 -1.08% 2,775 79,032
From: To: