| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
From:
To: