Дундаж ₮: 603.82
Дундаж Ш: 13,778
Сүүлчийн ₮: 682.85
Сүүлчийн Ш: 6,922
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-02-21 685.00 685.00 660.00 683.58 682.85 -0.73 -0.11% 6,922 4,726,688
2024-02-20 665.01 690.00 665.00 663.66 683.58 19.92 3.00% 32,538 22,242,326
2024-02-19 677.00 679.50 657.00 677.63 663.66 -13.97 -2.06% 7,859 5,215,704
2024-02-16 686.00 688.00 657.00 682.40 677.63 -4.77 -0.70% 13,002 8,810,545
2024-02-15 687.59 690.00 656.20 676.31 682.40 6.09 0.90% 10,109 6,898,382
2024-02-14 696.00 696.00 653.01 687.59 676.31 -11.28 -1.64% 8,315 5,623,518
2024-02-13 660.01 696.92 651.00 696.92 687.59 -9.33 -1.34% 23,752 16,331,638
2024-02-09 675.00 710.00 665.00 675.00 696.92 21.92 3.25% 108,550 75,650,666
2024-02-08 675.00 680.00 675.00 679.03 675.00 -4.03 -0.59% 19,723 13,313,025
2024-02-07 680.00 680.00 679.00 679.00 679.03 0.03 0.00% 7,204 4,891,732
2024-02-06 680.00 690.00 650.01 681.74 679.00 -2.74 -0.40% 5,622 3,817,338
2024-02-05 684.00 689.00 650.00 685.08 681.74 -3.34 -0.49% 32,162 21,926,122
2024-02-02 671.00 690.00 671.00 680.00 685.08 5.08 0.75% 16,051 10,996,219
2024-02-01 679.00 680.00 650.01 678.79 680.00 1.21 0.18% 6,181 4,203,080
2024-01-31 650.02 680.00 650.02 679.31 678.79 -0.52 -0.08% 5,974 4,055,091
2024-01-30 678.00 680.00 650.00 686.66 679.31 -7.35 -1.07% 1,752 1,190,151
2024-01-29 681.00 695.00 650.00 681.07 686.66 5.59 0.82% 5,214 3,580,245
2024-01-26 677.50 710.00 651.00 678.00 681.07 3.07 0.45% 40,087 27,302,053
2024-01-25 677.00 678.00 650.10 678.99 678.00 -0.99 -0.15% 3,285 2,227,230
2024-01-24 670.00 688.00 660.00 698.70 678.99 -19.71 -2.82% 4,535 3,079,220
2024-01-23 690.00 710.00 655.00 693.03 698.70 5.67 0.82% 72,695 50,791,997
2024-01-22 669.00 710.00 650.00 676.00 693.03 17.03 2.52% 90,692 62,852,277
2024-01-19 676.00 676.00 676.00 638.67 676.00 37.33 5.84% 10 6,760
2024-01-18 600.00 675.00 588.00 603.84 638.67 34.83 5.77% 100,884 64,431,584
2024-01-17 610.00 622.00 600.00 606.76 603.84 -2.92 -0.48% 36,408 21,984,607
2024-01-16 615.00 620.00 590.00 620.00 606.76 -13.24 -2.14% 6,162 3,738,855
2024-01-15 622.00 622.00 610.01 623.48 620.00 -3.48 -0.56% 1,425 883,500
2024-01-12 624.00 624.50 610.00 619.54 623.48 3.94 0.64% 2,097 1,307,438
2024-01-11 618.00 630.00 601.00 619.12 619.54 0.42 0.07% 133,340 82,609,464
2024-01-10 619.50 619.50 618.00 619.96 619.12 -0.84 -0.14% 5,271 3,263,382
2024-01-09 619.00 624.69 619.00 619.00 619.96 0.96 0.16% 11,507 7,133,880
2024-01-08 613.03 624.69 613.02 624.66 619.00 -5.66 -0.91% 2,878 1,781,482
2024-01-05 624.50 625.00 624.40 625.69 624.66 -1.03 -0.16% 1,049 655,268
2024-01-04 613.20 626.00 613.20 625.02 625.69 0.67 0.11% 4,519 2,827,493
2024-01-03 628.00 628.00 613.20 613.20 625.02 11.82 1.93% 1,593 995,657
2024-01-02 635.00 635.00 594.10 628.97 613.20 -15.77 -2.51% 13,887 8,515,508
2023-12-28 623.99 640.00 620.00 624.53 628.97 4.44 0.71% 32,046 20,155,973
2023-12-27 600.00 625.00 600.00 623.99 624.53 0.54 0.09% 5,004 3,125,148
2023-12-26 620.00 625.00 594.00 625.00 623.99 -1.01 -0.16% 7,295 4,552,007
2023-12-25 625.00 630.00 610.00 626.79 625.00 -1.79 -0.29% 3,491 2,181,875
2023-12-22 590.00 640.00 590.00 600.00 626.79 26.79 4.47% 15,249 9,557,921
2023-12-21 580.00 600.00 560.00 580.00 600.00 20.00 3.45% 44,189 26,513,400
2023-12-20 578.50 580.00 578.00 578.46 580.00 1.54 0.27% 7,561 4,385,380
2023-12-19 578.00 580.00 577.99 572.30 578.46 6.16 1.08% 12,229 7,073,987
2023-12-18 575.00 577.99 570.00 575.00 572.30 -2.70 -0.47% 35,662 20,409,363
2023-12-15 570.00 575.00 570.00 574.00 575.00 1.00 0.17% 2,848 1,637,600
2023-12-14 575.00 575.00 570.00 574.98 574.00 -0.98 -0.17% 3,612 2,073,288
2023-12-13 574.00 575.00 573.99 573.85 574.98 1.13 0.20% 3,396 1,952,632
2023-12-12 574.00 575.00 567.00 573.85 573.85 0.00 0.00% 2,053 1,178,114
2023-12-11 566.91 578.00 566.00 567.66 573.85 6.19 1.09% 4,704 2,699,390
2023-12-08 568.00 576.00 565.90 570.97 567.66 -3.31 -0.58% 4,408 2,502,245
2023-12-07 577.00 577.00 570.00 577.00 570.97 -6.03 -1.05% 7,881 4,499,815
2023-12-06 570.00 577.00 568.00 574.94 577.00 2.06 0.36% 31,019 17,897,963
2023-12-05 573.00 577.00 569.00 577.61 574.94 -2.67 -0.46% 6,560 3,771,606
2023-12-04 578.00 578.00 573.00 578.99 577.61 -1.38 -0.24% 2,170 1,253,414
2023-12-01 568.00 579.00 568.00 569.01 578.99 9.98 1.75% 4,237 2,453,181
2023-11-30 570.00 570.00 569.01 574.56 569.01 -5.55 -0.97% 6,818 3,879,510
2023-11-29 567.00 578.99 567.00 577.94 574.56 -3.38 -0.58% 2,497 1,434,676
2023-11-28 568.00 579.00 567.00 568.11 577.94 9.83 1.73% 3,500 2,022,790
2023-11-27 570.00 570.60 568.00 570.43 568.11 -2.32 -0.41% 2,412 1,370,281
2023-11-24 569.00 579.00 566.00 566.29 570.43 4.14 0.73% 8,568 4,887,444
2023-11-23 570.00 570.00 565.01 568.61 566.29 -2.32 -0.41% 1,912 1,082,746
2023-11-22 568.50 569.00 567.00 569.00 568.61 -0.39 -0.07% 5,510 3,133,041
2023-11-21 569.00 569.00 568.00 569.00 569.00 0.00 0.00% 2,981 1,696,189
2023-11-20 571.00 578.99 567.00 569.49 569.00 -0.49 -0.09% 2,981 1,696,189
2023-11-17 579.00 579.00 567.00 573.54 569.49 -4.05 -0.71% 2,332 1,328,051
2023-11-16 579.99 579.99 569.00 569.60 573.54 3.94 0.69% 2,708 1,553,146
2023-11-15 570.00 580.00 568.00 574.63 569.60 -5.03 -0.88% 10,231 5,827,578
2023-11-13 580.00 580.00 570.00 577.60 574.63 -2.97 -0.51% 7,351 4,224,105
2023-11-10 570.00 580.00 568.00 579.50 577.60 -1.90 -0.33% 7,118 4,111,357
2023-11-09 570.00 580.00 570.00 571.40 579.50 8.10 1.42% 1,932 1,119,594
2023-11-08 568.00 580.00 568.00 577.90 571.40 -6.50 -1.12% 3,224 1,842,194
2023-11-07 580.00 580.00 566.00 580.00 577.90 -2.10 -0.36% 6,545 3,782,356
2023-11-06 580.00 580.00 578.00 581.00 580.00 -1.00 -0.17% 3,290 1,908,200
2023-11-03 580.00 581.00 579.50 580.00 581.00 1.00 0.17% 7,821 4,544,001
2023-11-02 579.50 580.00 579.50 580.00 580.00 0.00 0.00% 350 203,000
2023-11-01 581.00 581.00 577.00 576.12 580.00 3.88 0.67% 11,514 6,678,120
2023-10-31 584.00 584.00 565.00 583.35 576.12 -7.23 -1.24% 25,699 14,805,708
2023-10-30 586.99 586.99 583.00 586.99 583.35 -3.64 -0.62% 2,231 1,301,454
2023-10-27 582.00 587.00 582.00 587.85 586.99 -0.86 -0.15% 2,651 1,556,110
2023-10-26 582.00 588.00 582.00 583.94 587.85 3.91 0.67% 3,655 2,148,592
2023-10-25 580.00 588.00 580.00 584.34 583.94 -0.40 -0.07% 2,148 1,254,303
2023-10-24 586.00 587.00 575.00 569.64 584.34 14.70 2.58% 3,337 1,949,943
2023-10-23 585.97 587.00 565.00 579.41 569.64 -9.77 -1.69% 12,447 7,090,309
2023-10-20 577.00 580.00 576.00 565.73 579.41 13.68 2.42% 2,034 1,178,520
2023-10-19 570.00 580.00 565.00 583.68 565.73 -17.95 -3.08% 1,429 808,428
2023-10-18 580.00 587.00 580.00 586.46 583.68 -2.78 -0.47% 2,013 1,174,948
2023-10-17 585.00 587.00 580.00 585.00 586.46 1.46 0.25% 3,263 1,913,619
2023-10-16 585.00 585.00 563.00 587.00 585.00 -2.00 -0.34% 1,445 845,325
2023-10-13 578.00 588.00 570.00 578.00 587.00 9.00 1.56% 1,782 1,046,034
2023-10-12 571.99 578.00 571.99 557.41 578.00 20.59 3.69% 2,035 1,176,230
2023-10-11 570.00 570.00 545.00 570.72 557.41 -13.31 -2.33% 3,702 2,063,532
2023-10-10 555.00 572.00 554.20 553.75 570.72 16.97 3.06% 767 437,742
2023-10-09 550.00 575.00 550.00 550.00 553.75 3.75 0.68% 4,095 2,267,606
2023-10-06 540.04 576.99 540.04 569.50 550.00 -19.50 -3.42% 3,113 1,712,150
2023-10-05 569.50 569.50 520.00 569.25 569.50 0.25 0.04% 18,606 10,596,117
2023-10-04 569.49 569.50 565.00 569.49 569.25 -0.24 -0.04% 5,760 3,278,880
2023-10-03 569.50 569.50 561.00 569.99 569.49 -0.50 -0.09% 3,071 1,748,904
2023-10-02 553.00 570.00 553.00 552.39 569.99 17.60 3.19% 215 122,548
2023-09-29 565.00 565.00 546.00 547.86 552.39 4.53 0.83% 2,470 1,364,403
2023-09-28 582.00 582.00 541.00 571.37 547.86 -23.51 -4.11% 7,572 4,148,396
2023-09-27 585.00 586.00 571.00 586.90 571.37 -15.53 -2.65% 4,077 2,329,475
2023-09-26 571.01 590.00 571.00 587.02 586.90 -0.12 -0.02% 3,342 1,961,420
2023-09-25 577.00 589.00 570.00 583.61 587.02 3.41 0.58% 13,058 7,665,307
2023-09-22 569.00 588.90 569.00 569.97 583.61 13.64 2.39% 5,224 3,048,779
2023-09-21 583.00 583.00 552.00 582.73 569.97 -12.76 -2.19% 8,127 4,632,146
2023-09-20 580.00 583.00 568.00 585.00 582.73 -2.27 -0.39% 15,736 9,169,839
2023-09-19 586.80 586.80 580.00 582.00 585.00 3.00 0.52% 3,639 2,128,815
2023-09-18 589.00 589.00 581.00 589.22 582.00 -7.22 -1.23% 1,723 1,002,786
2023-09-15 594.00 594.00 580.00 594.97 589.22 -5.75 -0.97% 509 299,913
2023-09-14 598.99 598.99 585.00 596.52 594.97 -1.55 -0.26% 8,711 5,182,784
2023-09-13 590.00 599.00 580.00 589.99 596.52 6.53 1.11% 12,478 7,443,377
2023-09-12 590.00 590.00 580.20 589.52 589.99 0.47 0.08% 6,878 4,057,951
2023-09-11 600.00 605.00 588.00 605.46 589.52 -15.94 -2.63% 13,739 8,099,415
2023-09-08 605.00 606.00 599.00 605.24 605.46 0.22 0.04% 6,421 3,887,659
2023-09-07 607.90 607.97 591.00 608.85 605.24 -3.61 -0.59% 3,059 1,851,429
2023-09-06 588.00 613.00 580.11 605.18 608.85 3.67 0.61% 12,810 7,799,369
2023-09-05 605.00 640.00 580.01 606.10 605.18 -0.92 -0.15% 20,091 12,158,671
2023-09-04 602.00 610.00 600.00 601.90 606.10 4.20 0.70% 3,708 2,247,419
2023-09-01 586.00 618.00 555.00 586.88 601.90 15.02 2.56% 16,060 9,666,514
2023-08-31 560.00 589.00 560.00 568.87 586.88 18.01 3.17% 16,621 9,754,532
2023-08-30 567.00 570.00 565.00 568.00 568.87 0.87 0.15% 15,957 9,077,459
2023-08-29 530.00 568.00 530.00 550.49 568.00 17.51 3.18% 4,312 2,449,216
2023-08-28 551.00 567.00 531.00 569.67 550.49 -19.18 -3.37% 28,306 15,582,170
2023-08-25 568.99 570.00 551.00 556.39 569.67 13.28 2.39% 15,787 8,993,380
2023-08-24 565.01 569.00 555.00 569.00 556.39 -12.61 -2.22% 6,387 3,553,663
2023-08-23 568.00 569.00 565.01 567.62 569.00 1.38 0.24% 3,646 2,074,574
2023-08-22 560.00 569.00 560.00 565.56 567.62 2.06 0.36% 9,525 5,406,581
2023-08-21 568.00 568.99 551.00 560.25 565.56 5.31 0.95% 4,861 2,749,187
2023-08-18 565.00 569.00 555.01 565.00 560.25 -4.75 -0.84% 4,987 2,793,967
2023-08-17 565.00 565.00 564.98 564.98 565.00 0.02 0.00% 7,611 4,300,215
2023-08-16 560.00 565.00 551.00 558.25 564.98 6.73 1.21% 10,586 5,980,878
2023-08-15 565.00 565.00 525.00 552.06 558.25 6.19 1.12% 16,601 9,267,508
2023-08-14 566.00 566.00 550.00 568.78 552.06 -16.72 -2.94% 10,004 5,522,808
2023-08-11 570.00 570.00 566.00 570.49 568.78 -1.71 -0.30% 6,679 3,798,882
2023-08-10 583.00 583.00 569.00 583.00 570.49 -12.51 -2.15% 33,667 19,206,687
2023-08-09 583.00 583.00 575.50 583.22 583.00 -0.22 -0.04% 9,186 5,355,438
2023-08-08 592.00 594.00 583.00 584.84 583.22 -1.62 -0.28% 4,948 2,885,773
2023-08-07 595.00 595.00 582.01 594.42 584.84 -9.58 -1.61% 4,860 2,842,322
2023-08-04 589.00 595.80 581.00 593.14 594.42 1.28 0.22% 5,848 3,476,168
2023-08-03 593.00 594.00 590.00 595.00 593.14 -1.86 -0.31% 2,897 1,718,327
2023-08-02 596.00 596.00 594.00 599.34 595.00 -4.34 -0.72% 8,133 4,839,135
2023-08-01 600.00 600.00 595.00 600.35 599.34 -1.01 -0.17% 7,410 4,441,109
2023-07-31 600.00 603.00 599.00 604.00 600.35 -3.65 -0.60% 14,742 8,850,360
2023-07-28 604.05 604.05 600.00 604.07 604.00 -0.07 -0.01% 2,830 1,709,320
2023-07-27 605.00 608.00 599.00 605.00 604.07 -0.93 -0.15% 7,092 4,284,064
2023-07-26 600.02 605.00 600.00 605.00 605.00 0.00 0.00% 4,861 2,940,905
2023-07-25 605.00 605.02 600.00 609.71 605.00 -4.71 -0.77% 6,233 3,770,965
2023-07-24 604.00 609.99 601.00 609.14 609.71 0.57 0.09% 9,065 5,527,021
2023-07-21 614.00 614.00 604.01 609.44 609.14 -0.30 -0.05% 10,111 6,159,015
2023-07-20 607.00 617.00 602.00 605.04 609.44 4.40 0.73% 6,352 3,871,163
2023-07-19 604.00 620.00 604.00 607.99 605.04 -2.95 -0.49% 10,230 6,189,559
2023-07-18 611.00 624.00 600.00 627.99 607.99 -20.00 -3.18% 9,497 5,774,081
2023-07-17 620.00 627.99 606.00 630.00 627.99 -2.01 -0.32% 8,831 5,545,780
2023-07-07 620.00 633.00 620.00 627.60 630.00 2.40 0.38% 4,508 2,840,040
2023-07-06 623.00 634.00 620.00 631.37 627.60 -3.77 -0.60% 7,044 4,420,814
2023-07-05 620.00 638.00 620.00 638.56 631.37 -7.19 -1.13% 9,624 6,076,305
2023-07-04 635.00 639.00 623.00 636.32 638.56 2.24 0.35% 9,998 6,384,323
2023-07-03 618.01 638.99 618.01 639.64 636.32 -3.32 -0.52% 10,015 6,372,745
2023-06-30 616.00 645.00 616.00 634.72 639.64 4.92 0.78% 23,149 14,807,026
2023-06-29 633.60 640.00 605.00 608.14 634.72 26.58 4.37% 33,019 20,957,820
2023-06-28 581.00 635.00 575.45 599.20 608.14 8.94 1.49% 90,757 55,192,962
2023-06-27 608.00 608.00 575.46 608.65 599.20 -9.45 -1.55% 19,930 11,942,056
2023-06-26 620.00 620.10 608.00 620.10 608.65 -11.45 -1.85% 23,324 14,196,153
2023-06-23 621.00 630.00 618.02 626.75 620.10 -6.65 -1.06% 17,157 10,639,056
2023-06-22 636.99 636.99 618.00 637.90 626.75 -11.15 -1.75% 6,617 4,147,205
2023-06-21 612.00 639.00 610.01 644.86 637.90 -6.96 -1.08% 10,423 6,648,832
2023-06-20 632.05 650.00 600.00 630.75 644.86 14.11 2.24% 48,388 31,203,486
2023-06-19 660.00 665.40 629.00 665.49 630.75 -34.74 -5.22% 48,995 30,903,596
2023-06-16 677.00 678.00 651.00 677.72 665.49 -12.23 -1.80% 47,903 31,878,967
2023-06-15 677.50 680.13 677.00 680.13 677.72 -2.41 -0.35% 77,388 52,447,395
2023-06-14 678.00 695.00 677.00 677.00 680.13 3.13 0.46% 97,527 66,331,039