Дундаж ₮: 660.19
Дундаж Ш: 23,938
Сүүлчийн ₮: 671.28
Сүүлчийн Ш: 5,740
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2023-03-30 670.01 677.00 670.00 670.83 671.28 0.45 0.07% 5,740 3,853,147
2023-03-29 669.04 678.00 669.03 670.24 670.83 0.59 0.09% 8,444 5,664,489
2023-03-28 675.00 675.00 669.01 676.57 670.24 -6.33 -0.94% 7,276 4,876,666
2023-03-27 679.70 680.00 670.30 675.77 676.57 0.80 0.12% 4,447 3,008,707
2023-03-24 668.00 679.99 668.00 665.03 675.77 10.74 1.61% 11,636 7,863,260
2023-03-23 665.00 665.10 664.99 656.76 665.03 8.27 1.26% 1,348 896,460
2023-03-22 665.20 679.99 652.00 675.00 656.76 -18.24 -2.70% 13,694 8,993,671
2023-03-21 677.00 680.00 660.20 677.23 675.00 -2.23 -0.33% 8,092 5,462,100
2023-03-20 670.00 683.00 660.00 670.00 677.23 7.23 1.08% 23,980 16,239,975
2023-03-17 670.00 670.00 661.02 669.43 670.00 0.57 0.09% 3,237 2,168,790
2023-03-16 671.00 671.00 658.00 674.82 669.43 -5.39 -0.80% 7,096 4,750,275
2023-03-15 678.00 681.00 670.05 681.23 674.82 -6.41 -0.94% 3,444 2,324,080
2023-03-14 680.05 683.00 678.00 680.51 681.23 0.72 0.11% 12,339 8,405,697
2023-03-13 683.00 683.00 678.00 678.26 680.51 2.25 0.33% 17,374 11,823,181
2023-03-10 682.99 682.99 678.00 682.99 678.26 -4.73 -0.69% 13,192 8,947,606
2023-03-09 683.00 683.00 682.00 681.20 682.99 1.79 0.26% 1,489 1,016,972
2023-03-07 683.50 683.50 681.00 684.26 681.20 -3.06 -0.45% 22,061 15,027,953
2023-03-06 686.91 686.91 683.05 680.89 684.26 3.37 0.49% 13,397 9,167,031
2023-03-03 685.00 687.00 680.00 683.69 680.89 -2.80 -0.41% 26,603 18,113,717
2023-03-02 687.50 687.50 683.03 686.65 683.69 -2.96 -0.43% 16,448 11,245,333
2023-03-01 688.00 688.00 680.00 687.75 686.65 -1.10 -0.16% 17,834 12,245,716
2023-02-28 687.01 688.00 687.01 687.27 687.75 0.48 0.07% 21,082 14,499,146
2023-02-27 690.00 690.00 681.00 681.30 687.27 5.97 0.88% 25,376 17,440,164
2023-02-24 652.01 720.00 652.01 640.13 681.30 41.17 6.43% 50,070 34,112,691
2023-02-20 640.01 644.00 632.00 629.70 640.13 10.43 1.66% 29,106 18,631,624
2023-02-17 620.01 630.00 620.01 619.74 629.70 9.96 1.61% 29,795 18,761,912
2023-02-16 619.00 623.00 618.50 623.08 619.74 -3.34 -0.54% 7,424 4,600,950
2023-02-15 618.40 624.00 618.40 618.97 623.08 4.11 0.66% 2,202 1,372,022
2023-02-14 624.00 624.00 610.00 624.98 618.97 -6.01 -0.96% 8,838 5,470,457
2023-02-13 626.50 626.50 621.00 626.41 624.98 -1.43 -0.23% 6,013 3,758,005
2023-02-10 627.00 627.00 626.30 627.00 626.41 -0.59 -0.09% 6,802 4,260,841
2023-02-09 629.00 629.00 627.00 630.65 627.00 -3.65 -0.58% 3,044 1,908,588
2023-02-08 638.00 638.00 630.00 638.68 630.65 -8.03 -1.26% 5,847 3,687,411
2023-02-07 645.00 645.00 634.00 640.26 638.68 -1.58 -0.25% 12,763 8,151,473
2023-02-06 641.00 645.00 640.00 643.30 640.26 -3.04 -0.47% 8,208 5,255,254
2023-02-03 644.00 645.00 641.00 644.33 643.30 -1.03 -0.16% 17,184 11,054,467
2023-02-02 635.01 645.00 635.01 636.12 644.33 8.21 1.29% 10,228 6,590,207
2023-02-01 635.01 644.00 635.01 635.53 636.12 0.59 0.09% 3,844 2,445,245
2023-01-31 636.00 640.00 630.00 635.21 635.53 0.32 0.05% 3,390 2,154,447
2023-01-30 634.00 647.00 631.00 638.25 635.21 -3.04 -0.48% 4,614 2,930,859
2023-01-27 635.00 649.99 629.00 637.93 638.25 0.32 0.05% 7,251 4,627,951
2023-01-26 625.01 643.00 625.01 638.55 637.93 -0.62 -0.10% 11,650 7,431,885
2023-01-25 624.00 640.00 624.00 625.77 638.55 12.78 2.04% 15,100 9,642,105
2023-01-24 630.00 630.00 624.10 625.09 625.77 0.68 0.11% 25,552 15,989,675
2023-01-23 630.00 630.00 624.00 630.00 625.09 -4.91 -0.78% 19,923 12,453,668
2023-01-20 649.99 650.00 630.00 647.77 630.00 -17.77 -2.74% 1,855 1,168,650
2023-01-19 631.02 650.00 631.01 631.72 647.77 16.05 2.54% 12,933 8,377,609
2023-01-18 622.00 642.00 621.00 620.03 631.72 11.69 1.89% 14,400 9,096,768
2023-01-17 640.00 650.00 618.60 644.56 620.03 -24.53 -3.81% 15,724 9,749,352
2023-01-16 649.00 649.00 613.33 649.67 644.56 -5.11 -0.79% 3,811 2,456,418
2023-01-13 625.00 650.00 622.00 623.77 649.67 25.90 4.15% 13,141 8,537,313
2023-01-12 613.00 635.48 612.00 632.62 623.77 -8.85 -1.40% 4,074 2,541,239
2023-01-11 624.00 644.00 603.00 629.83 632.62 2.79 0.44% 10,939 6,920,230
2023-01-10 624.00 630.00 624.00 616.66 629.83 13.17 2.14% 3,987 2,511,132
2023-01-09 620.00 623.00 615.00 622.03 616.66 -5.37 -0.86% 5,217 3,217,115
2023-01-06 619.70 624.00 617.00 619.70 622.03 2.33 0.38% 2,702 1,680,725
2023-01-05 618.00 623.00 618.00 623.00 619.70 -3.30 -0.53% 3,358 2,080,953
2023-01-04 624.00 624.00 617.00 618.88 623.00 4.12 0.67% 2,314 1,441,622
2023-01-03 602.00 625.00 602.00 601.63 618.88 17.25 2.87% 4,665 2,887,075
2023-01-02 630.00 630.00 601.00 654.90 601.63 -53.27 -8.13% 4,650 2,797,580
2022-12-30 601.00 670.00 596.00 604.50 654.90 50.40 8.34% 87,969 57,610,898
2022-12-28 601.00 619.99 600.01 610.18 604.50 -5.68 -0.93% 30,379 18,364,106
2022-12-27 603.00 623.50 600.40 600.55 610.18 9.63 1.60% 32,834 20,034,650
2022-12-26 608.00 610.00 600.38 603.50 600.55 -2.95 -0.49% 13,521 8,120,037
2022-12-23 609.00 610.00 603.00 608.90 603.50 -5.40 -0.89% 5,491 3,313,819
2022-12-22 608.00 609.00 600.30 600.50 608.90 8.40 1.40% 8,092 4,927,219
2022-12-21 608.43 609.00 600.20 608.26 600.50 -7.76 -1.28% 7,593 4,559,597
2022-12-20 600.60 608.43 600.60 608.43 608.26 -0.17 -0.03% 3,023 1,838,770
2022-12-19 605.00 626.99 600.50 605.06 608.43 3.37 0.56% 9,007 5,480,129
2022-12-16 600.04 628.00 600.02 605.08 605.06 -0.02 0.00% 3,171 1,918,645
2022-12-15 603.00 629.97 600.01 609.53 605.08 -4.45 -0.73% 11,779 7,127,237
2022-12-14 605.00 630.00 600.05 600.04 609.53 9.49 1.58% 7,372 4,493,455
2022-12-13 610.02 644.73 600.00 644.73 600.04 -44.69 -6.93% 11,102 6,661,644
2022-12-12 690.99 690.99 600.03 689.63 644.73 -44.90 -6.51% 18,161 11,708,942
2022-12-09 607.00 692.86 596.00 602.49 689.63 87.14 14.46% 51,072 35,220,783
2022-12-08 600.00 606.00 599.01 602.54 602.49 -0.05 -0.01% 10,989 6,620,763
2022-12-07 606.00 606.00 599.00 595.46 602.54 7.08 1.19% 8,314 5,009,518
2022-12-06 608.00 608.00 591.20 591.00 595.46 4.46 0.75% 3,014 1,794,716
2022-12-05 608.50 608.50 585.00 608.60 591.00 -17.60 -2.89% 5,404 3,193,764
2022-12-02 609.00 609.00 608.50 607.38 608.60 1.22 0.20% 547 332,904
2022-12-01 608.00 609.00 600.00 591.98 607.38 15.40 2.60% 6,424 3,901,809
2022-11-30 590.00 609.00 590.00 590.25 591.98 1.73 0.29% 28,163 16,671,933
2022-11-29 580.00 596.00 580.00 580.66 590.25 9.59 1.65% 5,029 2,968,367
2022-11-28 590.00 596.00 560.02 590.56 580.66 -9.90 -1.68% 19,936 11,576,038
2022-11-25 600.00 600.00 590.00 600.14 590.56 -9.58 -1.60% 32,064 18,935,716
2022-11-23 608.51 612.00 600.00 609.84 600.14 -9.70 -1.59% 17,706 10,626,079
2022-11-22 610.00 611.00 608.51 609.64 609.84 0.20 0.03% 8,036 4,900,674
2022-11-21 610.02 612.00 609.00 612.00 609.64 -2.36 -0.39% 20,408 12,441,533
2022-11-18 612.00 612.00 610.01 624.94 612.00 -12.94 -2.07% 10,178 6,228,936
2022-11-17 659.00 660.00 608.00 668.68 624.94 -43.74 -6.54% 34,873 21,793,533
2022-11-16 671.50 697.99 665.00 671.65 668.68 -2.97 -0.44% 11,322 7,570,795
2022-11-15 680.00 699.00 671.50 671.50 671.65 0.15 0.02% 5,478 3,679,299
2022-11-14 700.00 700.00 670.00 700.65 671.50 -29.15 -4.16% 13,844 9,296,246
2022-11-11 690.00 704.00 670.00 699.84 700.65 0.81 0.12% 20,979 14,698,936
2022-11-10 700.00 706.99 680.00 701.46 699.84 -1.62 -0.23% 45,154 31,600,575
2022-11-09 700.72 703.90 700.00 700.76 701.46 0.70 0.10% 6,963 4,884,266
2022-11-08 700.72 706.99 700.72 700.72 700.76 0.04 0.01% 14,662 10,274,543
2022-11-07 693.00 706.99 690.00 703.84 700.72 -3.12 -0.44% 11,543 8,088,411
2022-11-04 695.24 708.00 687.00 695.24 703.84 8.60 1.24% 10,737 7,557,130
2022-11-03 700.00 706.00 689.00 700.65 695.24 -5.41 -0.77% 15,158 10,538,448
2022-11-02 700.00 708.00 699.00 702.94 700.65 -2.29 -0.33% 29,551 20,704,908
2022-11-01 709.00 709.00 699.00 699.31 702.94 3.63 0.52% 7,559 5,313,523
2022-10-31 700.00 710.00 695.00 709.99 699.31 -10.68 -1.50% 25,398 17,761,075
2022-10-28 704.00 717.00 695.00 703.74 709.99 6.25 0.89% 14,442 10,253,676
2022-10-27 700.00 718.00 698.00 707.12 703.74 -3.38 -0.48% 19,520 13,737,005
2022-10-26 720.00 720.00 699.00 712.67 707.12 -5.55 -0.78% 20,086 14,203,212
2022-10-25 740.84 742.00 700.50 740.84 712.67 -28.17 -3.80% 22,513 16,044,340
2022-10-24 733.00 744.00 733.00 733.05 740.84 7.79 1.06% 18,312 13,566,262
2022-10-21 746.00 749.89 720.00 664.83 733.05 68.22 10.26% 28,909 21,191,742
2022-10-20 719.00 741.00 637.47 749.96 664.83 -85.13 -11.35% 120,843 80,340,052
2022-10-19 839.00 839.00 749.96 882.30 749.96 -132.34 -15.00% 68,797 51,594,998
2022-10-18 999.00 999.00 882.30 1,038.00 882.30 -155.70 -15.00% 97,400 85,936,020
2022-10-17 1,178.00 1,178.00 950.00 1,025.00 1,038.00 13.00 1.27% 351,739 365,105,082
2022-10-14 1,025.00 1,025.00 970.00 891.91 1,025.00 133.09 14.92% 189,148 193,876,700
2022-10-13 801.00 891.91 801.00 775.58 891.91 116.33 15.00% 92,032 82,084,261
2022-10-12 779.79 779.79 741.00 678.08 775.58 97.50 14.38% 249,819 193,754,620
2022-10-11 678.00 678.50 665.00 590.00 678.08 88.08 14.93% 98,934 67,085,167
From: To: