Дундаж ₮: 162.63
Дундаж Ш: 35,260
Сүүлчийн ₮: 155.99
Сүүлчийн Ш: 32,825
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: