Min: 106.65 (2023-09-12)
Max: 180.17 (2023-02-13)
Дундаж ₮: 143.58
Дундаж Ш: 223,910
Сүүлчийн ₮: 108.17
Сүүлчийн Ш: 60,428
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2023-09-29 109.10 109.10 107.71 109.05 108.17 -0.88 -0.81% 60,428 6,536,497
2023-09-28 108.85 109.10 107.70 108.12 109.05 0.93 0.86% 552,358 60,234,640
2023-09-27 108.90 108.90 108.00 108.25 108.12 -0.13 -0.12% 11,529 1,246,515
2023-09-26 109.00 109.00 108.00 109.19 108.25 -0.94 -0.86% 83,800 9,071,350
2023-09-25 110.00 111.00 109.00 107.64 109.19 1.55 1.44% 102,952 11,241,329
2023-09-22 108.00 109.90 107.50 108.67 107.64 -1.03 -0.95% 166,503 17,922,383
2023-09-21 108.00 109.80 107.00 107.51 108.67 1.16 1.08% 120,591 13,104,624
2023-09-20 109.50 109.80 107.00 107.85 107.51 -0.34 -0.32% 63,221 6,796,890
2023-09-19 110.00 110.00 107.50 109.21 107.85 -1.36 -1.25% 21,133 2,279,194
2023-09-18 108.00 110.00 108.00 106.99 109.21 2.22 2.07% 205,276 22,418,192
2023-09-15 109.00 109.00 106.50 107.42 106.99 -0.43 -0.40% 42,321 4,527,924
2023-09-14 107.00 109.50 107.00 107.98 107.42 -0.56 -0.52% 16,906 1,816,043
2023-09-13 107.00 110.00 107.00 106.65 107.98 1.33 1.25% 70,888 7,654,486
2023-09-12 108.90 110.00 105.50 106.77 106.65 -0.12 -0.11% 37,760 4,027,104
2023-09-11 111.90 111.90 104.00 111.50 106.77 -4.73 -4.24% 1,293,132 138,067,704
2023-09-08 111.80 112.00 111.50 111.80 111.50 -0.30 -0.27% 11,629 1,296,634
2023-09-07 111.80 112.80 109.50 112.00 111.80 -0.20 -0.18% 92,059 10,292,196
2023-09-06 112.98 112.98 112.00 110.67 112.00 1.33 1.20% 4,489 502,768
2023-09-05 110.00 112.98 110.00 111.52 110.67 -0.85 -0.76% 32,950 3,646,577
2023-09-04 112.00 113.40 110.00 110.36 111.52 1.16 1.05% 53,179 5,930,522
2023-09-01 111.00 113.40 110.00 110.75 110.36 -0.39 -0.35% 107,886 11,906,299
2023-08-31 113.40 113.40 110.00 112.67 110.75 -1.92 -1.70% 43,479 4,815,299
2023-08-30 110.03 113.50 110.03 109.96 112.67 2.71 2.46% 18,480 2,082,142
2023-08-29 109.99 113.90 109.10 111.01 109.96 -1.05 -0.95% 76,422 8,403,363
2023-08-28 110.00 114.99 110.00 110.78 111.01 0.23 0.21% 73,027 8,106,727
2023-08-25 117.90 117.90 110.00 117.53 110.78 -6.75 -5.74% 217,727 24,119,797
2023-08-24 117.63 118.00 117.40 117.99 117.53 -0.46 -0.39% 12,116 1,423,993
2023-08-23 115.00 118.90 115.00 116.00 117.99 1.99 1.72% 50,405 5,947,286
2023-08-22 115.00 117.00 114.50 115.00 116.00 1.00 0.87% 50,295 5,834,220
2023-08-21 114.50 116.00 114.00 115.82 115.00 -0.82 -0.71% 112,080 12,889,200
2023-08-18 114.99 118.00 114.20 113.52 115.82 2.30 2.03% 87,120 10,090,238
2023-08-17 113.50 114.00 113.50 112.12 113.52 1.40 1.25% 13,822 1,569,073
2023-08-16 114.70 114.80 110.00 110.24 112.12 1.88 1.71% 131,915 14,790,310
2023-08-15 107.00 114.99 107.00 108.76 110.24 1.48 1.36% 87,592 9,656,142
2023-08-14 112.00 113.00 107.00 113.19 108.76 -4.43 -3.91% 71,935 7,823,651
2023-08-11 118.00 119.90 106.00 115.77 113.19 -2.58 -2.23% 734,209 83,105,117
2023-08-10 115.00 121.00 114.00 115.21 115.77 0.56 0.49% 79,102 9,157,639
2023-08-09 115.00 119.00 113.50 112.64 115.21 2.57 2.28% 20,026 2,307,195
2023-08-08 120.00 120.00 112.00 116.03 112.64 -3.39 -2.92% 255,307 28,757,780
2023-08-07 120.00 122.00 115.00 119.97 116.03 -3.94 -3.28% 212,787 24,689,676
2023-08-04 121.90 121.90 119.00 121.90 119.97 -1.93 -1.58% 62,923 7,548,872
2023-08-03 122.00 122.00 120.00 124.92 121.90 -3.02 -2.42% 94,051 11,464,817
2023-08-02 126.00 126.00 122.00 125.50 124.92 -0.58 -0.46% 58,099 7,257,727
2023-08-01 122.95 125.50 122.00 124.12 125.50 1.38 1.11% 114,043 14,312,397
2023-07-31 125.30 125.30 123.00 125.56 124.12 -1.44 -1.15% 221,367 27,476,072
2023-07-28 125.60 125.60 125.00 125.44 125.56 0.12 0.10% 20,018 2,513,460
2023-07-27 125.00 125.90 125.00 125.60 125.44 -0.16 -0.13% 18,683 2,343,596
2023-07-26 127.00 127.00 125.00 124.90 125.60 0.70 0.56% 14,634 1,838,030
2023-07-25 124.90 124.90 123.00 127.00 124.90 -2.10 -1.65% 37,845 4,726,841
2023-07-24 128.99 128.99 124.00 125.70 127.00 1.30 1.03% 83,093 10,552,811
2023-07-21 127.00 128.00 125.00 126.46 125.70 -0.76 -0.60% 91,111 11,452,653
2023-07-20 125.00 128.50 125.00 125.50 126.46 0.96 0.76% 19,600 2,478,616
2023-07-19 122.86 128.99 122.86 122.86 125.50 2.64 2.15% 68,884 8,644,942
2023-07-18 130.01 130.02 119.00 131.55 122.86 -8.69 -6.61% 757,005 93,005,634
2023-07-17 138.00 138.00 131.00 135.32 131.55 -3.77 -2.79% 194,622 25,602,524
2023-07-07 144.00 144.00 134.99 144.20 135.32 -8.88 -6.16% 826,663 111,864,037
2023-07-06 144.00 144.50 143.00 144.15 144.20 0.05 0.03% 41,631 6,003,190
2023-07-05 143.20 145.00 143.10 144.15 144.15 0.00 0.00% 11,884 1,713,079
2023-07-04 145.00 145.90 143.50 144.78 144.15 -0.63 -0.44% 14,763 2,128,086
2023-07-03 144.00 145.00 142.20 144.08 144.78 0.70 0.49% 17,685 2,560,434
2023-06-30 143.70 144.50 143.00 144.32 144.08 -0.24 -0.17% 11,901 1,714,696
2023-06-29 144.40 144.50 144.00 142.54 144.32 1.78 1.25% 78,139 11,277,020
2023-06-28 143.90 144.50 142.00 143.23 142.54 -0.69 -0.48% 108,384 15,449,055
2023-06-27 143.00 144.50 142.00 144.00 143.23 -0.77 -0.53% 40,735 5,834,474
2023-06-26 143.93 144.00 143.00 143.93 144.00 0.07 0.05% 6,102 878,688
2023-06-23 141.00 144.40 140.40 140.66 143.93 3.27 2.32% 13,552 1,950,539
2023-06-22 143.00 144.40 140.00 142.67 140.66 -2.01 -1.41% 42,888 6,032,626
2023-06-21 144.00 144.00 142.50 143.07 142.67 -0.40 -0.28% 16,152 2,304,406
2023-06-20 142.00 144.00 142.00 141.26 143.07 1.81 1.28% 7,984 1,142,271
2023-06-19 141.00 144.00 139.55 143.88 141.26 -2.62 -1.82% 30,682 4,334,139
2023-06-16 142.00 147.00 139.02 142.94 143.88 0.94 0.66% 114,157 16,424,909
2023-06-15 140.00 143.00 138.00 139.72 142.94 3.22 2.30% 70,085 10,017,950
2023-06-14 139.30 141.00 139.00 139.28 139.72 0.44 0.32% 19,774 2,762,823
2023-06-13 143.97 143.97 138.00 139.39 139.28 -0.11 -0.08% 26,083 3,632,840
2023-06-12 144.00 144.30 137.00 142.51 139.39 -3.12 -2.19% 99,686 13,895,232
2023-06-09 140.00 144.50 140.00 140.21 142.51 2.30 1.64% 37,465 5,339,137
2023-06-08 145.00 145.00 140.00 143.53 140.21 -3.32 -2.31% 143,904 20,176,780
2023-06-07 145.90 145.90 142.00 141.95 143.53 1.58 1.11% 11,845 1,700,113
2023-06-06 145.00 146.00 140.50 142.96 141.95 -1.01 -0.71% 20,332 2,886,127
2023-06-05 146.90 146.90 141.01 144.78 142.96 -1.82 -1.26% 61,163 8,743,862
2023-06-02 140.00 145.00 140.00 141.71 144.78 3.07 2.17% 35,730 5,172,989
2023-05-31 142.01 144.50 135.00 148.06 141.71 -6.35 -4.29% 178,544 25,301,470
2023-05-30 141.00 150.00 140.00 144.40 148.06 3.66 2.53% 279,286 41,351,085
2023-05-29 141.00 145.50 135.00 141.00 144.40 3.40 2.41% 116,523 16,825,921
2023-05-26 142.50 144.00 140.00 145.00 141.00 -4.00 -2.76% 83,881 11,827,221
2023-05-25 142.10 145.00 140.50 145.16 145.00 -0.16 -0.11% 22,420 3,250,900
2023-05-24 145.10 146.49 142.00 145.91 145.16 -0.75 -0.51% 82,023 11,906,459
2023-05-23 147.90 147.90 140.10 148.08 145.91 -2.17 -1.47% 95,615 13,951,185
2023-05-22 148.13 149.33 148.00 148.92 148.08 -0.84 -0.56% 87,023 12,886,366
2023-05-19 150.00 152.00 148.01 149.98 148.92 -1.06 -0.71% 102,055 15,198,031
2023-05-18 151.00 152.50 149.00 151.39 149.98 -1.41 -0.93% 183,548 27,528,529
2023-05-17 153.00 154.50 151.00 152.80 151.39 -1.41 -0.92% 225,230 34,097,570
2023-05-16 152.00 154.99 150.00 150.44 152.80 2.36 1.57% 105,672 16,146,682
2023-05-15 153.00 155.00 150.00 153.38 150.44 -2.94 -1.92% 46,804 7,041,194
2023-05-12 154.00 154.00 152.50 153.94 153.38 -0.56 -0.36% 47,191 7,238,156
2023-05-11 155.00 156.00 153.00 155.99 153.94 -2.05 -1.31% 102,411 15,765,149
2023-05-10 153.00 156.50 152.00 155.13 155.99 0.86 0.55% 56,900 8,875,831
2023-05-09 158.00 159.00 153.00 155.53 155.13 -0.40 -0.26% 85,390 13,246,551
2023-05-08 155.01 159.00 153.11 157.87 155.53 -2.34 -1.48% 54,929 8,543,107
2023-05-05 156.00 158.50 153.00 154.45 157.87 3.42 2.21% 72,469 11,440,681
2023-05-04 159.70 160.00 152.01 158.90 154.45 -4.45 -2.80% 154,796 23,908,242
2023-05-03 152.00 159.70 152.00 152.47 158.90 6.43 4.22% 141,801 22,532,179
2023-05-02 150.00 157.00 150.00 156.67 152.47 -4.20 -2.68% 493,957 75,313,624
2023-05-01 158.00 158.00 152.00 159.91 156.67 -3.24 -2.03% 109,533 17,160,535
2023-04-28 153.02 160.00 152.70 155.94 159.91 3.97 2.55% 147,784 23,632,139
2023-04-27 156.00 159.45 150.00 162.78 155.94 -6.84 -4.20% 178,660 27,860,240
2023-04-26 155.00 164.00 150.09 156.00 162.78 6.78 4.35% 525,807 85,590,863
2023-04-25 153.11 156.00 150.05 156.00 156.00 0.00 0.00% 105,610 16,475,160
2023-04-24 156.00 156.00 152.50 155.89 156.00 0.11 0.07% 99,149 15,467,244
2023-04-21 154.00 157.00 153.05 155.00 155.89 0.89 0.57% 178,368 27,805,788
2023-04-20 155.00 155.00 152.50 154.26 155.00 0.74 0.48% 80,577 12,489,435
2023-04-19 159.50 159.50 151.00 156.69 154.26 -2.43 -1.55% 222,922 34,387,948
2023-04-18 162.00 162.00 156.00 157.27 156.69 -0.58 -0.37% 290,321 45,490,397
2023-04-17 163.00 165.00 156.50 160.50 157.27 -3.23 -2.01% 145,555 22,891,435
2023-04-14 155.00 167.00 153.00 154.37 160.50 6.13 3.97% 209,488 33,622,824
2023-04-13 154.00 156.00 151.00 154.13 154.37 0.24 0.16% 13,747 2,122,124
2023-04-12 152.00 156.00 151.50 151.31 154.13 2.82 1.86% 79,969 12,325,622
2023-04-11 151.00 156.97 150.03 150.05 151.31 1.26 0.84% 151,103 22,863,395
2023-04-10 153.00 153.00 150.00 152.45 150.05 -2.40 -1.57% 206,078 30,922,004
2023-04-07 155.00 158.00 149.02 155.03 152.45 -2.58 -1.66% 663,095 101,088,833
2023-04-06 156.01 156.01 155.02 157.64 155.03 -2.61 -1.66% 89,537 13,880,921
2023-04-05 157.00 159.00 156.01 158.50 157.64 -0.86 -0.54% 162,231 25,574,095
2023-04-04 158.00 160.30 157.00 159.82 158.50 -1.32 -0.83% 223,143 35,368,166
2023-04-03 160.90 160.90 157.10 160.35 159.82 -0.53 -0.33% 172,730 27,605,709
2023-03-31 160.00 161.00 157.00 160.80 160.35 -0.45 -0.28% 103,416 16,582,756
2023-03-30 160.00 161.00 158.00 161.01 160.80 -0.21 -0.13% 88,292 14,197,354
2023-03-29 160.00 161.20 158.00 160.13 161.01 0.88 0.55% 121,045 19,489,455
2023-03-28 158.00 161.00 158.00 157.57 160.13 2.56 1.62% 30,339 4,858,184
2023-03-27 161.00 161.00 157.01 160.70 157.57 -3.13 -1.95% 57,329 9,033,331
2023-03-24 159.00 161.00 158.00 159.50 160.70 1.20 0.75% 55,833 8,972,363
2023-03-23 160.21 161.00 158.00 160.22 159.50 -0.72 -0.45% 31,098 4,960,131
2023-03-22 160.00 161.50 158.00 158.12 160.22 2.10 1.33% 21,095 3,379,841
2023-03-21 161.66 161.66 157.00 160.57 158.12 -2.45 -1.53% 65,655 10,381,369
2023-03-20 159.00 161.80 153.00 156.81 160.57 3.76 2.40% 223,201 35,839,385
2023-03-17 162.00 162.00 155.00 162.23 156.81 -5.42 -3.34% 144,862 22,715,810
2023-03-16 166.00 166.80 161.55 164.66 162.23 -2.43 -1.48% 83,469 13,541,176
2023-03-15 169.00 169.00 158.00 170.00 164.66 -5.34 -3.14% 159,659 26,289,451
2023-03-14 171.00 171.00 168.50 169.66 170.00 0.34 0.20% 14,678 2,495,260
2023-03-13 170.00 172.00 166.00 169.44 169.66 0.22 0.13% 30,464 5,168,522
2023-03-10 170.00 170.00 165.00 170.07 169.44 -0.63 -0.37% 72,325 12,254,748
2023-03-09 173.00 173.00 165.01 173.35 170.07 -3.28 -1.89% 92,234 15,686,236
2023-03-07 172.50 174.55 172.00 172.47 173.35 0.88 0.51% 34,880 6,046,448
2023-03-06 175.53 176.00 170.50 175.53 172.47 -3.06 -1.74% 42,910 7,400,688
2023-03-03 178.99 179.00 174.00 178.70 175.53 -3.17 -1.77% 97,367 17,090,830
2023-03-02 176.55 179.99 175.00 176.55 178.70 2.15 1.22% 96,733 17,286,187
2023-03-01 180.00 180.00 175.60 177.98 176.55 -1.43 -0.80% 75,383 13,308,869
2023-02-28 180.00 180.00 177.05 180.00 177.98 -2.02 -1.12% 80,256 14,283,963
2023-02-27 180.00 180.08 179.15 179.96 180.00 0.04 0.02% 98,294 17,692,920
2023-02-24 178.40 180.00 176.00 178.39 179.96 1.57 0.88% 56,956 10,249,802
2023-02-20 179.00 180.00 175.00 175.70 178.39 2.69 1.53% 57,396 10,238,872
2023-02-17 179.00 180.00 175.00 177.26 175.70 -1.56 -0.88% 123,491 21,697,369
2023-02-16 178.00 178.00 177.00 178.31 177.26 -1.05 -0.59% 60,646 10,750,110
2023-02-15 180.99 181.00 177.00 180.13 178.31 -1.82 -1.01% 123,156 21,959,946
2023-02-14 181.00 183.00 179.00 180.17 180.13 -0.04 -0.02% 119,906 21,598,668
2023-02-13 179.70 188.00 179.50 179.51 180.17 0.66 0.37% 147,805 26,630,027
2023-02-10 182.00 184.00 178.01 179.99 179.51 -0.48 -0.27% 138,091 24,788,715
2023-02-09 187.00 191.00 177.99 179.24 179.99 0.75 0.42% 756,309 136,128,057
2023-02-08 170.00 190.00 170.00 167.66 179.24 11.58 6.91% 643,162 115,280,357
2023-02-07 171.01 175.00 166.00 167.07 167.66 0.59 0.35% 172,101 28,854,454
2023-02-06 162.00 171.00 162.00 160.85 167.07 6.22 3.87% 300,182 50,151,407
2023-02-03 158.00 161.50 157.10 157.10 160.85 3.75 2.39% 190,487 30,639,834
2023-02-02 156.10 158.00 156.00 156.04 157.10 1.06 0.68% 257,476 40,449,480
2023-02-01 155.00 156.30 154.00 155.06 156.04 0.98 0.63% 121,582 18,971,655
2023-01-31 156.90 157.00 154.00 154.72 155.06 0.34 0.22% 151,246 23,452,205
2023-01-30 154.00 155.50 152.50 154.25 154.72 0.47 0.30% 353,135 54,637,047
2023-01-27 154.99 155.00 140.01 145.88 154.25 8.37 5.74% 245,750 37,906,938
2023-01-26 151.00 157.50 137.00 151.69 145.88 -5.81 -3.83% 1,380,347 201,365,020
2023-01-25 152.60 155.00 151.00 153.50 151.69 -1.81 -1.18% 471,652 71,544,892
2023-01-24 160.00 160.00 152.08 160.26 153.50 -6.76 -4.22% 426,729 65,502,902
2023-01-23 165.00 165.00 159.00 164.10 160.26 -3.84 -2.34% 405,005 64,906,101
2023-01-20 166.00 166.80 163.00 165.59 164.10 -1.49 -0.90% 467,048 76,642,577
2023-01-19 165.01 167.50 163.42 164.83 165.59 0.76 0.46% 424,025 70,214,300
2023-01-18 169.99 169.99 163.10 168.45 164.83 -3.62 -2.15% 437,926 72,183,343
2023-01-17 166.00 170.00 163.00 162.47 168.45 5.98 3.68% 1,104,053 185,977,728
2023-01-16 166.00 174.89 152.08 162.12 162.47 0.35 0.22% 2,025,276 329,046,592
2023-01-13 201.12 201.12 152.08 174.89 162.12 -12.77 -7.30% 10,117,002 1,640,168,364
2023-01-12 174.89 174.89 174.89 152.08 174.89 22.81 15.00% 530,780 92,828,114
2023-01-11 152.08 152.08 152.08 132.25 152.08 19.83 14.99% 308,276 46,882,614
2023-01-10 132.25 132.25 132.25 115.00 132.25 17.25 15.00% 77,317 10,225,173
2023-01-09 115.00 115.00 115.00 100.00 115.00 15.00 15.00% 50,644 5,824,060
From: To: