| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2023-03-30 | 154.00 | 155.99 | 150.00 | 154.70 | 155.99 | 1.29 | 0.83% | 32,825 | 5,120,372 |
| 2023-03-29 | 155.98 | 155.98 | 154.00 | 155.98 | 154.70 | -1.28 | -0.82% | 682 | 105,505 |
| 2023-03-28 | 154.00 | 155.98 | 154.00 | 155.98 | 155.98 | 0.00 | 0.00% | 6,527 | 1,018,081 |
| 2023-03-27 | 155.00 | 155.98 | 154.45 | 154.58 | 155.98 | 1.40 | 0.91% | 1,034 | 161,283 |
| 2023-03-24 | 154.00 | 156.00 | 154.00 | 154.14 | 154.58 | 0.44 | 0.29% | 1,410 | 217,958 |
| 2023-03-23 | 158.00 | 158.00 | 154.00 | 158.61 | 154.14 | -4.47 | -2.82% | 2,029 | 312,750 |
| 2023-03-22 | 154.01 | 158.89 | 154.01 | 155.50 | 158.61 | 3.11 | 2.00% | 3,642 | 577,658 |
| 2023-03-21 | 154.02 | 155.50 | 154.02 | 157.68 | 155.50 | -2.18 | -1.38% | 3,062 | 476,141 |
| 2023-03-20 | 155.00 | 158.99 | 154.50 | 154.91 | 157.68 | 2.77 | 1.79% | 17,736 | 2,796,612 |
| 2023-03-17 | 156.00 | 156.00 | 154.00 | 158.00 | 154.91 | -3.09 | -1.96% | 6,599 | 1,022,251 |
| 2023-03-16 | 156.00 | 158.00 | 154.00 | 155.00 | 158.00 | 3.00 | 1.94% | 5,545 | 876,110 |
| 2023-03-15 | 158.99 | 158.99 | 155.00 | 159.00 | 155.00 | -4.00 | -2.52% | 21,143 | 3,277,165 |
| 2023-03-14 | 157.50 | 159.00 | 155.00 | 159.00 | 159.00 | 0.00 | 0.00% | 4,459 | 708,981 |
| 2023-03-13 | 159.00 | 159.00 | 155.01 | 160.00 | 159.00 | -1.00 | -0.63% | 8,967 | 1,425,753 |
| 2023-03-10 | 160.00 | 160.00 | 155.00 | 159.00 | 160.00 | 1.00 | 0.63% | 20,678 | 3,308,480 |
| 2023-03-09 | 160.00 | 160.00 | 159.00 | 160.00 | 159.00 | -1.00 | -0.63% | 590 | 93,810 |
| 2023-03-07 | 157.00 | 160.00 | 157.00 | 157.00 | 160.00 | 3.00 | 1.91% | 6,958 | 1,113,280 |
| 2023-03-06 | 160.00 | 160.00 | 155.00 | 160.00 | 157.00 | -3.00 | -1.88% | 5,179 | 813,103 |
| 2023-03-03 | 155.10 | 160.00 | 155.01 | 155.31 | 160.00 | 4.69 | 3.02% | 13,487 | 2,157,920 |
| 2023-03-02 | 164.45 | 164.45 | 155.01 | 164.40 | 155.31 | -9.09 | -5.53% | 23,387 | 3,632,235 |
| 2023-03-01 | 160.99 | 164.45 | 156.20 | 160.74 | 164.40 | 3.66 | 2.28% | 41,032 | 6,745,661 |
| 2023-02-28 | 155.00 | 161.00 | 155.00 | 162.99 | 160.74 | -2.25 | -1.38% | 33,869 | 5,444,103 |
| 2023-02-27 | 163.00 | 163.00 | 155.00 | 155.13 | 162.99 | 7.86 | 5.07% | 2,750 | 448,223 |
| 2023-02-24 | 156.00 | 156.00 | 153.00 | 163.00 | 155.13 | -7.87 | -4.83% | 11,467 | 1,778,876 |
| 2023-02-20 | 163.00 | 163.00 | 163.00 | 164.00 | 163.00 | -1.00 | -0.61% | 771 | 125,673 |
| 2023-02-17 | 164.00 | 164.00 | 160.00 | 164.00 | 164.00 | 0.00 | 0.00% | 824 | 135,136 |
| 2023-02-16 | 158.99 | 164.00 | 158.99 | 160.00 | 164.00 | 4.00 | 2.50% | 8,790 | 1,441,560 |
| 2023-02-15 | 164.00 | 164.00 | 156.05 | 164.00 | 160.00 | -4.00 | -2.44% | 652 | 104,320 |
| 2023-02-14 | 164.48 | 164.48 | 156.01 | 164.00 | 164.00 | 0.00 | 0.00% | 579 | 94,956 |
| 2023-02-13 | 160.00 | 164.00 | 155.00 | 164.49 | 164.00 | -0.49 | -0.30% | 6,918 | 1,134,552 |
| 2023-02-10 | 155.00 | 164.50 | 155.00 | 165.06 | 164.49 | -0.57 | -0.35% | 10,310 | 1,695,892 |
| 2023-02-09 | 166.00 | 166.00 | 160.00 | 161.23 | 165.06 | 3.83 | 2.38% | 4,404 | 726,924 |
| 2023-02-08 | 165.90 | 165.90 | 155.00 | 165.00 | 161.23 | -3.77 | -2.28% | 9,908 | 1,597,467 |
| 2023-02-07 | 165.90 | 165.90 | 157.00 | 159.19 | 165.00 | 5.81 | 3.65% | 2,426 | 400,290 |
| 2023-02-06 | 166.00 | 166.00 | 156.00 | 164.77 | 159.19 | -5.58 | -3.39% | 34,466 | 5,486,643 |
| 2023-02-03 | 165.00 | 165.00 | 158.03 | 161.00 | 164.77 | 3.77 | 2.34% | 21,932 | 3,613,736 |
| 2023-02-02 | 161.00 | 161.00 | 160.00 | 166.00 | 161.00 | -5.00 | -3.01% | 11,500 | 1,851,500 |
| 2023-02-01 | 166.00 | 166.00 | 161.00 | 165.99 | 166.00 | 0.01 | 0.01% | 9,241 | 1,534,006 |
| 2023-01-31 | 162.00 | 166.00 | 160.00 | 162.64 | 165.99 | 3.35 | 2.06% | 99,708 | 16,550,531 |
| 2023-01-30 | 162.00 | 165.98 | 161.00 | 162.00 | 162.64 | 0.64 | 0.40% | 19,792 | 3,218,971 |
| 2023-01-27 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 0.00 | 0.00% | 10,402 | 1,685,124 |
| 2023-01-26 | 162.00 | 162.00 | 160.10 | 162.94 | 162.00 | -0.94 | -0.58% | 8,376 | 1,356,912 |
| 2023-01-25 | 166.99 | 166.99 | 160.00 | 167.08 | 162.94 | -4.14 | -2.48% | 6,602 | 1,075,730 |
| 2023-01-24 | 163.00 | 168.87 | 163.00 | 163.31 | 167.08 | 3.77 | 2.31% | 8,841 | 1,477,154 |
| 2023-01-23 | 167.00 | 167.00 | 158.00 | 160.08 | 163.31 | 3.23 | 2.02% | 56,036 | 9,151,239 |
| 2023-01-20 | 165.00 | 167.00 | 160.01 | 162.01 | 160.08 | -1.93 | -1.19% | 2,111 | 337,929 |
| 2023-01-19 | 160.00 | 165.00 | 157.01 | 160.50 | 162.01 | 1.51 | 0.94% | 11,806 | 1,912,690 |
| 2023-01-18 | 159.90 | 165.00 | 156.01 | 157.45 | 160.50 | 3.05 | 1.94% | 94,555 | 15,176,078 |
| 2023-01-17 | 159.80 | 160.00 | 155.10 | 159.89 | 157.45 | -2.44 | -1.53% | 35,626 | 5,609,314 |
| 2023-01-16 | 159.99 | 159.99 | 155.01 | 155.16 | 159.89 | 4.73 | 3.05% | 11,367 | 1,817,470 |
| 2023-01-13 | 160.00 | 161.00 | 155.11 | 161.00 | 155.16 | -5.84 | -3.63% | 13,179 | 2,044,854 |
| 2023-01-12 | 160.99 | 161.00 | 160.99 | 154.93 | 161.00 | 6.07 | 3.92% | 12,042 | 1,938,762 |
| 2023-01-11 | 161.00 | 161.00 | 152.00 | 161.00 | 154.93 | -6.07 | -3.77% | 35,515 | 5,502,339 |
| 2023-01-10 | 155.00 | 161.00 | 155.00 | 162.00 | 161.00 | -1.00 | -0.62% | 1,048 | 168,728 |
| 2023-01-09 | 158.98 | 162.00 | 155.00 | 153.36 | 162.00 | 8.64 | 5.63% | 17,514 | 2,837,268 |
| 2023-01-06 | 159.00 | 159.00 | 150.00 | 158.91 | 153.36 | -5.55 | -3.49% | 60,816 | 9,326,742 |
| 2023-01-05 | 159.00 | 159.00 | 155.00 | 160.00 | 158.91 | -1.09 | -0.68% | 2,062 | 327,672 |
| 2023-01-04 | 160.00 | 160.00 | 159.00 | 159.90 | 160.00 | 0.10 | 0.06% | 3,935 | 629,600 |
| 2023-01-03 | 160.00 | 160.00 | 159.90 | 160.18 | 159.90 | -0.28 | -0.17% | 1,227 | 196,197 |
| 2023-01-02 | 162.80 | 162.90 | 155.00 | 162.11 | 160.18 | -1.93 | -1.19% | 3,111 | 498,320 |
| 2022-12-30 | 163.00 | 163.00 | 153.00 | 163.00 | 162.11 | -0.89 | -0.55% | 22,361 | 3,624,942 |
| 2022-12-28 | 162.00 | 163.00 | 158.00 | 160.24 | 163.00 | 2.76 | 1.72% | 7,165 | 1,167,895 |
| 2022-12-27 | 155.00 | 162.00 | 151.60 | 158.99 | 160.24 | 1.25 | 0.79% | 111,278 | 17,831,187 |
| 2022-12-26 | 158.99 | 159.00 | 151.10 | 155.00 | 158.99 | 3.99 | 2.57% | 9,461 | 1,504,204 |
| 2022-12-23 | 159.90 | 159.90 | 151.00 | 157.09 | 155.00 | -2.09 | -1.33% | 4,045 | 626,975 |
| 2022-12-22 | 158.00 | 160.00 | 155.00 | 154.61 | 157.09 | 2.48 | 1.60% | 4,125 | 647,996 |
| 2022-12-21 | 153.00 | 159.90 | 150.00 | 153.51 | 154.61 | 1.10 | 0.72% | 27,539 | 4,257,805 |
| 2022-12-20 | 160.00 | 160.00 | 153.00 | 159.94 | 153.51 | -6.43 | -4.02% | 11,174 | 1,715,321 |
| 2022-12-19 | 160.88 | 160.88 | 156.00 | 161.46 | 159.94 | -1.52 | -0.94% | 5,106 | 816,654 |
| 2022-12-16 | 162.00 | 162.00 | 160.90 | 161.77 | 161.46 | -0.31 | -0.19% | 3,176 | 512,797 |
| 2022-12-15 | 162.00 | 162.00 | 160.90 | 160.86 | 161.77 | 0.91 | 0.57% | 3,442 | 556,812 |
| 2022-12-14 | 157.00 | 163.00 | 157.00 | 160.51 | 160.86 | 0.35 | 0.22% | 11,425 | 1,837,826 |
| 2022-12-13 | 163.00 | 163.00 | 157.01 | 162.29 | 160.51 | -1.78 | -1.10% | 9,172 | 1,472,198 |
| 2022-12-12 | 156.00 | 163.00 | 156.00 | 161.99 | 162.29 | 0.30 | 0.19% | 47,099 | 7,643,697 |
| 2022-12-09 | 163.00 | 163.00 | 155.00 | 160.57 | 161.99 | 1.42 | 0.88% | 188,223 | 30,490,244 |
| 2022-12-08 | 151.00 | 163.80 | 151.00 | 158.19 | 160.57 | 2.38 | 1.50% | 179,934 | 28,892,002 |
| 2022-12-07 | 164.00 | 164.00 | 151.20 | 160.01 | 158.19 | -1.82 | -1.14% | 157,587 | 24,928,688 |
| 2022-12-06 | 159.00 | 165.00 | 151.00 | 152.79 | 160.01 | 7.22 | 4.73% | 43,126 | 6,900,591 |
| 2022-12-05 | 153.02 | 158.00 | 151.00 | 158.91 | 152.79 | -6.12 | -3.85% | 6,294 | 961,660 |
| 2022-12-02 | 161.05 | 164.00 | 153.00 | 164.00 | 158.91 | -5.09 | -3.10% | 3,593 | 570,964 |
| 2022-12-01 | 164.00 | 164.00 | 164.00 | 161.04 | 164.00 | 2.96 | 1.84% | 67 | 10,988 |
| 2022-11-30 | 163.00 | 165.00 | 160.00 | 160.01 | 161.04 | 1.03 | 0.64% | 2,478 | 399,057 |
| 2022-11-29 | 163.00 | 163.00 | 160.00 | 163.57 | 160.01 | -3.56 | -2.18% | 6,192 | 990,782 |
| 2022-11-28 | 163.09 | 165.54 | 161.00 | 165.54 | 163.57 | -1.97 | -1.19% | 8,991 | 1,470,658 |
| 2022-11-25 | 166.00 | 167.00 | 165.00 | 165.48 | 165.54 | 0.06 | 0.04% | 29,534 | 4,889,058 |
| 2022-11-23 | 167.50 | 167.50 | 165.00 | 167.67 | 165.48 | -2.19 | -1.31% | 66,364 | 10,981,915 |
| 2022-11-22 | 169.00 | 171.00 | 162.00 | 169.00 | 167.67 | -1.33 | -0.79% | 64,788 | 10,863,004 |
| 2022-11-21 | 166.33 | 172.00 | 166.33 | 170.02 | 169.00 | -1.02 | -0.60% | 37,723 | 6,375,187 |
| 2022-11-18 | 166.00 | 172.00 | 166.00 | 165.75 | 170.02 | 4.27 | 2.58% | 77,874 | 13,240,137 |
| 2022-11-17 | 163.00 | 167.00 | 163.00 | 164.00 | 165.75 | 1.75 | 1.07% | 54,904 | 9,100,338 |
| 2022-11-16 | 165.00 | 165.00 | 164.00 | 165.90 | 164.00 | -1.90 | -1.15% | 17,379 | 2,850,156 |
| 2022-11-15 | 164.50 | 165.99 | 163.90 | 164.50 | 165.90 | 1.40 | 0.85% | 47,729 | 7,918,241 |
| 2022-11-14 | 166.00 | 166.00 | 164.50 | 166.00 | 164.50 | -1.50 | -0.90% | 9,992 | 1,643,684 |
| 2022-11-11 | 165.00 | 167.00 | 164.00 | 165.76 | 166.00 | 0.24 | 0.14% | 51,365 | 8,526,590 |
| 2022-11-10 | 165.00 | 166.99 | 164.00 | 165.05 | 165.76 | 0.71 | 0.43% | 4,597 | 761,999 |
| 2022-11-09 | 165.00 | 166.00 | 165.00 | 164.00 | 165.05 | 1.05 | 0.64% | 12,780 | 2,109,339 |
| 2022-11-08 | 163.00 | 165.00 | 163.00 | 163.50 | 164.00 | 0.50 | 0.31% | 28,942 | 4,746,488 |
| 2022-11-07 | 167.97 | 167.98 | 163.50 | 164.30 | 163.50 | -0.80 | -0.49% | 48,248 | 7,888,548 |
| 2022-11-04 | 163.20 | 169.00 | 163.00 | 163.48 | 164.30 | 0.82 | 0.50% | 12,561 | 2,063,772 |
| 2022-11-03 | 163.52 | 169.90 | 163.00 | 164.06 | 163.48 | -0.58 | -0.35% | 56,198 | 9,187,249 |
| 2022-11-02 | 165.00 | 170.00 | 163.50 | 166.50 | 164.06 | -2.44 | -1.47% | 78,833 | 12,933,342 |
| 2022-11-01 | 165.00 | 170.00 | 165.00 | 169.80 | 166.50 | -3.30 | -1.94% | 8,811 | 1,467,032 |
| 2022-10-31 | 166.50 | 170.50 | 165.00 | 166.00 | 169.80 | 3.80 | 2.29% | 19,810 | 3,363,738 |
| 2022-10-28 | 169.00 | 169.00 | 165.00 | 165.00 | 166.00 | 1.00 | 0.61% | 14,452 | 2,399,032 |
| 2022-10-27 | 169.98 | 170.00 | 165.00 | 165.01 | 165.00 | -0.01 | -0.01% | 20,377 | 3,362,205 |
| 2022-10-26 | 165.00 | 168.00 | 164.00 | 164.60 | 165.01 | 0.41 | 0.25% | 5,223 | 861,847 |
| 2022-10-25 | 163.00 | 171.00 | 163.00 | 164.09 | 164.60 | 0.51 | 0.31% | 41,851 | 6,888,675 |
| 2022-10-24 | 170.00 | 172.00 | 164.00 | 166.10 | 164.09 | -2.01 | -1.21% | 32,407 | 5,317,665 |
| 2022-10-21 | 172.00 | 172.00 | 162.62 | 170.92 | 166.10 | -4.82 | -2.82% | 104,470 | 17,352,467 |
| 2022-10-20 | 172.00 | 172.00 | 170.00 | 172.31 | 170.92 | -1.39 | -0.81% | 26,436 | 4,518,441 |
| 2022-10-19 | 179.00 | 179.00 | 171.00 | 175.22 | 172.31 | -2.91 | -1.66% | 22,189 | 3,823,387 |
| 2022-10-18 | 182.00 | 182.00 | 172.00 | 183.53 | 175.22 | -8.31 | -4.53% | 95,859 | 16,796,414 |
| 2022-10-17 | 191.99 | 191.99 | 181.00 | 194.38 | 183.53 | -10.85 | -5.58% | 151,729 | 27,846,823 |
| 2022-10-14 | 210.00 | 210.00 | 190.00 | 206.15 | 194.38 | -11.77 | -5.71% | 251,438 | 48,874,518 |
| 2022-10-13 | 181.00 | 208.00 | 181.00 | 181.41 | 206.15 | 24.74 | 13.64% | 157,371 | 32,442,032 |
| 2022-10-12 | 170.00 | 190.00 | 170.00 | 168.11 | 181.41 | 13.30 | 7.91% | 18,652 | 3,383,659 |
| 2022-10-11 | 164.00 | 180.00 | 163.00 | 164.74 | 168.11 | 3.37 | 2.05% | 259,853 | 43,683,888 |
| 2022-10-10 | 160.00 | 164.90 | 159.99 | 162.62 | 164.74 | 2.12 | 1.30% | 172,659 | 28,443,844 |
| 2022-10-07 | 165.00 | 165.00 | 155.00 | 160.51 | 162.62 | 2.11 | 1.31% | 269,796 | 43,874,226 |
| 2022-10-06 | 165.00 | 165.00 | 152.00 | 150.00 | 160.51 | 10.51 | 7.01% | 71,474 | 11,472,292 |
From:
To: