Дундаж ₮: 225.68
Дундаж Ш: 6,725
Сүүлчийн ₮: 232.00
Сүүлчийн Ш: 195
Өдөр Нээлт Дээд Доод Өмнөх өдрийн хаалт Хаалтын ханш Өөрчлөлт ₮ Өөрчлөлт % Ширхэг Ү/дүн
2024-06-14 232.00 232.00 232.00 225.01 232.00 6.99 3.11% 195 45,240
2024-06-13 225.10 225.10 225.01 225.10 225.01 -0.09 -0.04% 100 22,501
2024-06-12 233.00 233.00 225.00 233.00 225.10 -7.90 -3.39% 268 60,327
2024-06-11 234.00 234.00 233.00 235.00 233.00 -2.00 -0.85% 2,149 500,717
2024-06-10 235.00 235.00 234.93 234.93 235.00 0.07 0.03% 1,099 258,265
2024-06-06 240.00 240.00 234.00 226.00 234.93 8.93 3.95% 13,374 3,141,954
2024-06-05 241.99 241.99 226.00 239.00 226.00 -13.00 -5.44% 54 12,204
2024-06-04 239.00 239.00 239.00 231.00 239.00 8.00 3.46% 100 23,900
2024-06-03 230.00 240.00 230.00 241.99 231.00 -10.99 -4.54% 10 2,310
2024-05-31 241.99 241.99 241.99 227.60 241.99 14.39 6.32% 126 30,491
2024-05-30 241.00 241.00 224.00 242.00 227.60 -14.40 -5.95% 6,476 1,473,938
2024-05-28 245.00 245.00 242.00 241.66 242.00 0.34 0.14% 1,223 295,966
2024-05-27 240.00 245.00 240.00 244.50 241.66 -2.84 -1.16% 537 129,771
2024-05-22 235.00 245.00 235.00 235.00 244.50 9.50 4.04% 2,063 504,404
2024-05-21 244.02 244.02 235.00 225.73 235.00 9.27 4.11% 911 214,085
2024-05-20 225.00 245.00 225.00 225.01 225.73 0.72 0.32% 1,146 258,687
2024-05-17 245.00 245.00 224.00 249.50 225.01 -24.49 -9.82% 3,782 850,988
2024-05-14 249.50 249.50 249.50 224.58 249.50 24.92 11.10% 648 161,676
2024-05-13 250.00 250.00 224.55 250.00 224.58 -25.42 -10.17% 4,743 1,065,183
2024-05-10 250.00 250.00 250.00 250.00 250.00 0.00 0.00% 1,701 425,250
2024-05-09 250.00 259.90 250.00 260.19 250.00 -10.19 -3.92% 509 127,250
2024-05-08 261.90 261.90 257.00 258.00 260.19 2.19 0.85% 188 48,916
2024-05-07 257.99 258.00 257.99 228.39 258.00 29.61 12.96% 160 41,280
2024-05-06 227.00 240.00 226.99 225.00 228.39 3.39 1.51% 5,925 1,353,211
2024-05-03 224.00 225.00 224.00 224.00 225.00 1.00 0.45% 6,233 1,402,425
2024-05-02 224.00 224.00 224.00 223.98 224.00 0.02 0.01% 5,346 1,197,504
2024-05-01 223.00 223.99 223.00 223.99 223.98 -0.01 0.00% 2,841 636,327
2024-04-30 224.00 224.00 223.99 224.00 223.99 -0.01 0.00% 5,143 1,151,981
2024-04-29 223.99 224.00 223.99 223.33 224.00 0.67 0.30% 3,224 722,176
2024-04-26 222.99 223.99 222.99 222.99 223.33 0.34 0.15% 1,173 261,966
2024-04-25 220.00 222.99 220.00 222.99 222.99 0.00 0.00% 1,035 230,795
2024-04-24 221.00 223.00 221.00 224.81 222.99 -1.82 -0.81% 1,775 395,807
2024-04-23 219.99 224.99 219.99 215.00 224.81 9.81 4.56% 888 199,631
2024-04-22 215.00 215.00 215.00 224.11 215.00 -9.11 -4.06% 11,818 2,540,870
2024-04-19 220.00 224.99 220.00 219.99 224.11 4.12 1.87% 4,603 1,031,578
2024-04-18 223.99 223.99 219.99 223.99 219.99 -4.00 -1.79% 127 27,939
2024-04-17 223.98 224.00 223.98 221.75 223.99 2.24 1.01% 152 34,046
2024-04-16 217.00 224.00 217.00 219.42 221.75 2.33 1.06% 590 130,833
2024-04-15 218.00 224.00 218.00 224.00 219.42 -4.58 -2.04% 291 63,851
2024-04-12 224.00 224.00 224.00 225.00 224.00 -1.00 -0.44% 62 13,888
2024-04-11 221.00 225.00 221.00 221.00 225.00 4.00 1.81% 11,117 2,501,325
2024-04-10 220.00 221.00 220.00 215.02 221.00 5.98 2.78% 600 132,600
2024-04-09 218.00 220.00 215.00 224.00 215.02 -8.98 -4.01% 4,302 925,016
2024-04-08 217.01 225.00 217.01 219.41 224.00 4.59 2.09% 13,187 2,953,888
2024-04-05 225.00 225.00 218.00 226.00 219.41 -6.59 -2.92% 16,941 3,717,025
2024-04-04 229.00 229.00 226.00 216.73 226.00 9.27 4.28% 4,107 928,182
2024-04-03 227.10 228.00 211.00 226.00 216.73 -9.27 -4.10% 9,392 2,035,528
2024-04-02 226.00 226.00 226.00 220.01 226.00 5.99 2.72% 5 1,130
2024-04-01 228.99 228.99 220.00 229.00 220.01 -8.99 -3.93% 374 82,284
2024-03-29 227.99 229.00 220.00 227.00 229.00 2.00 0.88% 3,572 817,988
2024-03-28 227.00 227.00 227.00 227.00 227.00 0.00 0.00% 305 69,235
2024-03-27 227.00 227.00 227.00 227.00 227.00 0.00 0.00% 3 681
2024-03-26 220.00 228.00 220.00 220.25 227.00 6.75 3.06% 2,637 598,599
2024-03-25 220.00 221.00 220.00 226.99 220.25 -6.74 -2.97% 2,000 440,500
2024-03-22 226.99 226.99 226.99 227.00 226.99 -0.01 0.00% 15 3,405
2024-03-21 225.03 227.00 220.00 227.00 227.00 0.00 0.00% 2,597 589,519
2024-03-20 225.00 227.00 225.00 225.03 227.00 1.97 0.88% 1,088 246,976
2024-03-19 225.19 225.19 225.00 227.99 225.03 -2.96 -1.30% 29 6,526
2024-03-18 227.99 227.99 227.99 225.19 227.99 2.80 1.24% 10 2,280
2024-03-15 224.80 227.99 224.00 223.00 225.19 2.19 0.98% 34,262 7,715,460
2024-03-14 223.00 223.00 223.00 221.02 223.00 1.98 0.90% 10 2,230
2024-03-13 221.00 225.00 220.90 221.84 221.02 -0.82 -0.37% 6,903 1,525,701
2024-03-11 224.00 224.00 218.00 224.58 221.84 -2.74 -1.22% 2,414 535,522
2024-03-07 225.00 226.00 222.00 225.00 224.58 -0.42 -0.19% 2,489 558,980
2024-03-06 225.00 225.00 225.00 228.00 225.00 -3.00 -1.32% 110 24,750
2024-03-05 227.99 228.00 227.99 224.00 228.00 4.00 1.79% 70 15,960
2024-03-04 227.59 228.00 224.00 225.01 224.00 -1.01 -0.45% 5,149 1,153,376
2024-03-01 225.00 228.00 225.00 228.00 225.01 -2.99 -1.31% 2,623 590,201
2024-02-29 225.15 228.00 225.00 225.15 228.00 2.85 1.27% 1,799 410,172
2024-02-28 227.00 227.00 225.00 225.49 225.15 -0.34 -0.15% 540 121,581
2024-02-27 226.00 228.10 225.00 225.00 225.49 0.49 0.22% 2,350 529,902
2024-02-26 225.00 225.00 225.00 227.00 225.00 -2.00 -0.88% 2,000 450,000
2024-02-23 227.00 227.00 227.00 223.01 227.00 3.99 1.79% 397 90,119
2024-02-22 222.00 227.00 222.00 222.00 223.01 1.01 0.45% 56,462 12,591,591
2024-02-21 220.01 222.00 220.01 220.05 222.00 1.95 0.89% 30,821 6,842,262
2024-02-20 221.00 222.00 213.01 212.65 220.05 7.40 3.48% 19,848 4,367,552
2024-02-19 220.00 220.00 210.00 212.55 212.65 0.10 0.05% 2,407 511,849
2024-02-16 222.00 222.00 210.00 213.05 212.55 -0.50 -0.23% 2,313 491,628
2024-02-15 222.00 222.00 213.00 222.00 213.05 -8.95 -4.03% 25,651 5,464,946
2024-02-14 222.00 222.00 222.00 222.11 222.00 -0.11 -0.05% 2,103 466,866
2024-02-13 223.00 223.00 222.11 222.11 222.11 0.00 0.00% 28 6,219
2024-02-09 210.00 223.00 209.10 211.00 222.11 11.11 5.27% 4,086 907,541
2024-02-08 211.00 211.00 209.10 211.00 211.00 0.00 0.00% 11,069 2,335,559
2024-02-07 211.00 211.00 210.00 210.00 211.00 1.00 0.48% 4,711 994,021
2024-02-06 210.00 210.00 209.10 210.00 210.00 0.00 0.00% 6,426 1,349,460
2024-02-05 210.00 210.00 210.00 211.49 210.00 -1.49 -0.70% 2,184 458,640
2024-02-02 224.00 224.00 210.00 224.00 211.49 -12.51 -5.58% 6,743 1,426,077
2024-02-01 210.00 224.00 210.00 223.00 224.00 1.00 0.45% 1,292 289,408
2024-01-31 211.00 223.00 210.00 209.70 223.00 13.30 6.34% 10,383 2,315,409
2024-01-30 220.00 223.00 209.10 213.13 209.70 -3.43 -1.61% 18,299 3,837,300
2024-01-29 215.00 215.00 211.00 220.00 213.13 -6.87 -3.12% 5,458 1,163,264
2024-01-26 220.00 220.00 220.00 217.90 220.00 2.10 0.96% 1,576 346,720
2024-01-25 216.90 220.00 216.00 215.36 217.90 2.54 1.18% 7,582 1,652,118
2024-01-24 218.00 218.00 215.00 216.01 215.36 -0.65 -0.30% 15,251 3,284,455
2024-01-23 216.00 218.00 216.00 220.00 216.01 -3.99 -1.81% 1,497 323,367
2024-01-22 220.00 220.00 220.00 223.00 220.00 -3.00 -1.35% 154 33,880
2024-01-19 223.00 223.00 223.00 220.08 223.00 2.92 1.33% 21 4,683
2024-01-18 220.00 224.00 215.00 220.00 220.08 0.08 0.04% 2,806 617,544
2024-01-17 220.00 220.00 220.00 225.00 220.00 -5.00 -2.22% 2,898 637,560
2024-01-16 225.00 225.00 220.00 225.00 225.00 0.00 0.00% 6,657 1,497,825
2024-01-15 225.00 225.00 221.00 228.00 225.00 -3.00 -1.32% 603 135,675
2024-01-12 228.00 228.00 228.00 222.25 228.00 5.75 2.59% 3 684
2024-01-11 227.00 229.00 221.00 222.10 222.25 0.15 0.07% 6,448 1,433,068
2024-01-10 222.00 227.00 222.00 226.42 222.10 -4.32 -1.91% 2,479 550,586
2024-01-09 229.00 229.00 220.00 229.71 226.42 -3.29 -1.43% 3,781 856,094
2024-01-08 229.99 229.99 225.00 229.00 229.71 0.71 0.31% 245 56,279
2024-01-05 228.00 229.00 210.01 227.06 229.00 1.94 0.85% 8,185 1,874,365
2024-01-04 228.00 230.00 227.00 229.16 227.06 -2.10 -0.92% 2,168 492,266
2024-01-03 230.85 230.86 228.00 230.87 229.16 -1.71 -0.74% 75 17,187
2024-01-02 235.00 235.00 227.00 236.56 230.87 -5.69 -2.41% 4,724 1,090,630
2023-12-28 228.00 238.00 227.00 228.99 236.56 7.57 3.31% 113,292 26,800,356
2023-12-27 228.00 229.00 227.00 226.32 228.99 2.67 1.18% 27,344 6,261,503
2023-12-26 229.00 229.99 225.00 229.00 226.32 -2.68 -1.17% 1,431 323,864
2023-12-25 229.99 229.99 220.00 239.13 229.00 -10.13 -4.24% 16,019 3,668,351
2023-12-22 227.50 244.00 227.50 229.66 239.13 9.47 4.12% 7,277 1,740,149
2023-12-21 221.00 244.00 201.02 221.00 229.66 8.66 3.92% 117,007 26,871,828
2023-12-20 230.00 258.00 220.00 225.00 221.00 -4.00 -1.78% 776 171,496