IPO

Trade Reports

Index

21315.85

( 403.9 1.93% )
Index Unit Change
Top 20 Index 21315.85 403.9
MSE A Index 8666.46 36.1
MSE B Index 7650.97 72.85

News

JANUARY 22, 2021 TRADING REPORT

2021-01-22 15:05:40

On January 22, 2021, total of 1,152,383 securities worth MNT 411,111,591.83 were conducted.

‘INVESCORE ACTIVE’ ABS SECONDARY MARKET TRADING STARTS

2021-01-21 15:33:12

Secondary market trading of ‘Invescore Active’ ABS (MSE:IABS), recently listed assets backed securities, started from January 21, 2021.

JANUARY 21, 2021 TRADING REPORT

2021-01-21 14:57:01

On January 21, 2021, total of 666,202 securities worth MNT 497,305,742 were conducted.

Ard financial group (AARD)

3173
402 ( 14.51% )
  • Previous closing price: 2,771.00
  • Opening price: 2,751.00
  • Closing price: 3,173.00
  • Current day`s VWAP: 2,928.57
  • Bid: 3,182.00 x 61
  • Ask: 3,190.00 x 200
  • Issued shares: 28,614,263
  • Outstanding shares: 28,614,263
  • Daily range: 2,680.00 - 3,186.00
  • Trade volume: 90,631
  • Turnover: 265,419,177.00
  • Number of transaction: 215
  • 52 weeks data: 1,020.00 - 2,771.00
  • ISIN: MN0AARD03260
  • Market Cap: 90,793,056,499.00
Ard financial group
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 100 100 0 0 45,028 4,502,800 2015-02-27
2 975 975 0 0 45,028 43,914,908 2015-03-16
3 500 500 500 500 420 210,000 2015-12-09
4 500 500 500 500 162 81,000 2016-07-19
5 576 576 576 576 53 30,536 2017-12-15
6 663 663 663 663 10,220 6,771,465 2017-12-18
7 762 762 762 762 43 32,764 2017-12-19
8 876 876 876 876 100 87,624 2017-12-20
9 1,007 1,007 1,007 1,007 200 201,400 2017-12-21
10 1,158 1,158 1,158 1,158 1,500 1,737,000 2017-12-22
11 1,331 1,331 1,331 1,331 1 1,331 2017-12-25
12 1,530 1,530 1,530 1,530 1,000 1,530,000 2017-12-26
13 1,759 1,759 1,759 1,759 17,617 30,988,303 2017-12-27
14 2,000 1,759 2,000 1,858 24,960 46,380,395 2017-12-28
15 1,800 1,700 1,800 1,751 7,155 12,531,290 2018-01-02
16 1,700 1,600 1,600 1,660 3,602 5,978,400 2018-01-03
17 1,600 1,450 1,600 1,585 7,800 12,362,940 2018-01-04
18 1,600 1,590 1,600 1,597 1,685 2,691,000 2018-01-05
19 1,550 1,400 1,550 1,490 2,741 4,082,880 2018-01-08
20 1,700 1,450 1,500 1,537 13,611 20,925,600 2018-01-09
21 1,680 1,600 1,600 1,636 2,605 4,262,150 2018-01-10
22 1,700 1,550 1,680 1,656 2,982 4,939,260 2018-01-12
23 1,680 1,600 1,600 1,665 2,745 4,571,150 2018-01-15
24 1,700 1,650 1,650 1,658 1,760 2,917,750 2018-01-16
25 1,700 1,500 1,700 1,552 8,927 13,859,156 2018-01-17
26 1,600 1,501 1,580 1,534 4,487 6,884,140 2018-01-18
27 1,760 1,670 1,670 1,704 5,764 9,822,330 2018-01-19
28 1,700 1,650 1,700 1,681 5,310 8,925,500 2018-01-22
29 1,880 1,600 1,700 1,738 6,460 11,227,510 2018-01-23
30 1,840 1,700 1,720 1,727 231 398,960 2018-01-24
31 1,700 1,600 1,700 1,617 1,050 1,697,800 2018-01-25
32 1,700 1,655 1,700 1,658 1,077 1,785,630 2018-01-29
33 1,600 1,580 1,600 1,594 5,000 7,972,330 2018-01-30
34 1,690 1,690 1,690 1,690 10 16,900 2018-01-31
35 1,567 1,567 1,567 1,567 1,000 1,567,000 2018-02-01
36 1,690 1,600 1,600 1,655 1,424 2,356,198 2018-02-05
37 1,660 1,530 1,660 1,551 2,113 3,278,030 2018-02-06
38 1,501 1,500 1,501 1,501 709 1,064,000 2018-02-07
39 1,475 1,401 1,475 1,435 2,012 2,886,792 2018-02-08
40 1,436 1,400 1,432 1,410 4,560 6,430,500 2018-02-09
41 1,430 1,400 1,400 1,420 4,820 6,844,000 2018-02-13
42 1,450 1,301 1,450 1,430 2,932 4,192,790 2018-02-14
43 1,430 1,430 1,430 1,430 520 743,600 2018-02-15
44 1,450 1,310 1,450 1,404 4,507 6,466,410 2018-02-20
45 1,400 1,400 1,400 1,400 1,200 1,680,000 2018-02-21
46 1,400 1,400 1,400 1,400 1,348 1,887,200 2018-02-23
47 1,500 1,311 1,499 1,419 3,809 5,405,006 2018-02-26
48 1,350 1,320 1,350 1,330 3,000 4,015,080 2018-02-27
49 1,450 1,400 1,450 1,400 2,017 2,824,650 2018-02-28
50 1,335 1,335 1,335 1,335 735 981,225 2018-03-01
51 1,356 1,350 1,356 1,352 800 1,081,800 2018-03-02
52 1,450 1,400 1,450 1,414 1,378 1,948,450 2018-03-05
53 1,400 1,351 1,351 1,391 260 361,550 2018-03-06
54 1,450 1,401 1,450 1,450 353 511,801 2018-03-07
55 1,450 1,450 1,450 1,450 18 26,100 2018-03-09
56 1,400 1,400 1,400 1,400 35 49,000 2018-03-13
57 1,500 1,425 1,425 1,469 1,699 2,495,725 2018-03-14
58 0 1,440 0 1,447 6,500 9,405,000 2018-03-15
59 1,500 1,430 1,430 1,461 7,000 10,230,000 2018-03-16
60 1,600 1,500 1,500 1,579 5,900 9,318,053 2018-03-19
61 1,815 1,599 1,599 1,756 8,550 14,430,607 2018-03-20
62 2,000 1,600 1,600 1,946 7,495 14,134,323 2018-03-21
63 1,889 1,720 1,720 1,790 1,780 3,185,620 2018-03-22
64 1,850 1,721 1,721 1,850 615 1,073,250 2018-03-23
65 1,850 1,700 1,850 1,747 11,945 21,381,400 2018-03-26
66 1,900 1,711 1,900 1,746 1,077 1,896,791 2018-03-27
67 1,750 1,700 1,730 1,720 1,751 2,997,350 2018-03-28
68 1,710 1,710 1,710 1,710 600 1,026,000 2018-03-29
69 1,710 1,680 1,710 1,709 5,176 8,697,330 2018-03-30
70 1,715 1,710 1,710 1,710 1,120 1,915,700 2018-04-02
71 1,710 1,700 1,710 1,700 3,560 6,067,200 2018-04-03
72 1,700 1,700 1,700 1,700 100 170,000 2018-04-04
73 1,700 1,600 1,700 1,610 5,900 9,562,620 2018-04-05
74 1,601 1,560 1,601 1,580 2,891 4,588,251 2018-04-06
75 1,800 1,561 1,561 1,725 3,857 6,654,257 2018-04-09
76 1,700 1,700 1,700 1,700 499 848,300 2018-04-10
77 1,700 1,700 1,700 1,700 637 1,082,900 2018-04-11
78 1,820 1,700 1,700 1,767 4,157 7,300,135 2018-04-12
79 1,800 1,710 1,710 1,785 12 21,420 2018-04-13
80 1,800 1,655 1,655 1,800 2,180 3,923,710 2018-04-16
81 1,850 1,800 1,800 1,801 5,194 9,360,530 2018-04-17
82 1,850 1,801 1,802 1,831 9,858 17,824,900 2018-04-18
83 1,810 1,600 1,810 1,619 26,035 43,164,847 2018-04-19
84 1,700 1,590 1,700 1,596 9,474 15,270,595 2018-04-20
85 1,749 1,580 1,670 1,598 15,180 24,891,524 2018-04-23
86 1,699 1,500 1,583 1,523 15,109 23,344,814 2018-04-24
87 1,550 1,500 1,500 1,531 70,211 105,769,524 2018-04-25
88 1,550 1,500 1,550 1,505 54,733 82,948,460 2018-04-26
89 1,600 1,500 1,550 1,600 6,609 10,425,900 2018-04-27
90 1,799 1,650 1,650 1,700 38,477 66,335,752 2018-04-30
91 1,700 1,650 1,650 1,690 1,469 2,482,650 2018-05-01
92 1,680 1,600 1,602 1,616 10,359 16,724,900 2018-05-02
93 1,610 1,582 1,610 1,590 6,175 9,831,760 2018-05-03
94 1,600 1,595 1,600 1,598 3,066 4,902,605 2018-05-04
95 1,590 1,510 1,583 1,511 3,636 5,583,140 2018-05-07
96 1,560 1,500 1,500 1,560 1,703 2,596,680 2018-05-08
97 1,580 1,550 1,550 1,580 1,002 1,553,160 2018-05-09
98 1,560 1,530 1,550 1,530 6,919 10,724,750 2018-05-10
99 1,590 1,545 1,545 1,549 4,575 7,157,295 2018-05-11
100 1,585 1,570 1,570 1,580 1,578 2,487,735 2018-05-14
101 1,590 1,510 1,589 1,521 1,100 1,673,180 2018-05-15
102 1,555 1,550 1,550 1,551 200 310,250 2018-05-16
103 1,590 1,590 1,590 1,590 60 95,400 2018-05-17
104 1,556 1,450 1,556 1,489 6,943 10,403,070 2018-05-18
105 1,500 1,490 1,500 1,497 1,460 2,186,000 2018-05-21
106 1,500 1,495 1,500 1,500 7,800 11,695,000 2018-05-22
107 1,530 1,530 1,530 1,530 590 902,700 2018-05-23
108 1,530 1,490 1,530 1,493 2,309 3,447,790 2018-05-24
109 1,490 1,490 1,490 1,490 2,457 3,660,930 2018-05-25
110 1,490 1,490 1,490 1,490 25 37,250 2018-05-28
111 1,490 1,460 1,490 1,486 1,298 1,929,465 2018-05-29
112 1,500 1,490 1,490 1,492 4,424 6,595,620 2018-05-30
113 1,500 1,490 1,490 1,500 9,464 14,121,850 2018-05-31
114 1,501 1,496 1,500 1,497 3,237 4,850,617 2018-06-04
115 1,500 1,500 1,500 1,500 1,174 1,761,000 2018-06-05
116 1,500 1,490 1,500 1,500 7,707 11,547,960 2018-06-07
117 1,500 1,460 1,500 1,460 2,326 3,409,950 2018-06-08
118 1,500 1,500 1,500 1,500 43 64,500 2018-06-11
119 1,499 1,460 1,499 1,465 77 112,810 2018-06-12
120 1,500 1,500 1,500 1,500 1,000 1,500,000 2018-06-14
121 1,490 1,470 1,490 1,470 205 302,690 2018-06-15
122 1,470 1,470 1,470 1,470 2,434 3,577,980 2018-06-18
123 1,470 1,470 1,470 1,470 1,630 2,396,100 2018-06-19
124 1,500 1,450 1,490 1,490 2,928 4,322,890 2018-06-20
125 1,500 1,500 1,500 1,500 746 1,119,000 2018-06-21
126 1,500 1,450 1,450 1,455 1,521 2,207,950 2018-06-22
127 1,450 1,430 1,435 1,435 1,104 1,583,780 2018-06-25
128 1,450 1,411 1,420 1,411 2,101 2,965,000 2018-06-27
129 1,430 1,425 1,425 1,428 150 214,250 2018-06-28
130 1,490 1,490 1,490 1,490 964 1,436,360 2018-06-29
131 1,490 1,490 1,490 1,490 4 5,960 2018-07-02
132 1,490 1,490 1,490 1,490 2,369 3,529,810 2018-07-03
133 1,500 1,490 1,500 1,490 1,100 1,640,000 2018-07-04
134 1,495 1,490 1,490 1,494 13,000 19,420,000 2018-07-05
135 1,500 1,490 1,490 1,490 3,732 5,560,690 2018-07-06
136 1,430 1,420 1,430 1,422 600 853,000 2018-07-09
137 1,440 1,440 1,440 1,440 1,100 1,584,000 2018-07-16
138 1,490 1,490 1,490 1,490 7,916 11,794,840 2018-07-17
139 1,490 1,490 1,490 1,490 235 350,150 2018-07-20
140 1,490 1,460 1,462 1,460 7,593 11,286,790 2018-07-24
141 1,450 1,400 1,450 1,423 3,000 4,268,900 2018-07-25
142 1,546 1,410 1,480 1,546 6,389 9,334,010 2018-07-26
143 1,430 1,430 1,430 1,430 3 4,290 2018-07-27
144 1,544 1,435 1,435 1,544 102 157,270 2018-07-31
145 1,422 1,422 1,422 1,422 1,800 2,559,600 2018-08-02
146 1,500 1,500 1,500 1,500 53 79,500 2018-08-03
147 1,640 1,500 1,500 1,515 1,659 2,513,580 2018-08-06
148 1,620 1,600 1,600 1,617 1,650 2,663,250 2018-08-07
149 1,600 1,599 1,599 1,600 5,090 8,143,900 2018-08-09
150 1,618 1,618 1,618 1,618 2 3,236 2018-08-10
151 1,600 1,600 1,600 1,600 300 480,000 2018-08-14
152 1,599 1,599 1,599 1,599 110 175,890 2018-08-16
153 1,460 1,460 1,460 1,460 1 1,460 2018-08-17
154 1,460 1,460 1,460 1,460 509 743,140 2018-08-20
155 1,500 1,500 1,500 1,500 82 123,000 2018-08-21
156 1,501 1,501 1,501 1,501 66 99,066 2018-08-22
157 1,505 1,505 1,505 1,505 520 782,600 2018-08-24
158 1,500 1,500 1,500 1,500 993 1,489,500 2018-08-27
159 1,629 1,500 1,500 1,575 4,340 6,834,360 2018-08-28
160 1,635 1,630 1,635 1,633 4 6,530 2018-08-29
161 1,470 1,470 1,470 1,470 250 367,500 2018-08-31
162 1,470 1,470 1,470 1,470 100 147,000 2018-09-03
163 1,610 1,550 1,550 1,597 3,773 6,025,856 2018-09-05
164 1,590 1,545 1,545 1,552 919 1,426,575 2018-09-10
165 1,610 1,550 1,550 1,609 16,062 25,451,423 2018-09-11
166 1,619 1,609 1,610 1,609 1,614 2,606,933 2018-09-12
167 1,610 1,610 1,610 1,610 600 966,000 2018-09-13
168 1,650 1,608 1,608 1,613 9,888 15,992,166 2018-09-14
169 1,690 1,610 1,650 1,678 1,515 2,541,750 2018-09-17
170 1,600 1,600 1,600 1,600 245 392,000 2018-09-18
171 1,610 1,600 1,600 1,601 271 433,910 2018-09-19
172 1,660 1,610 1,610 1,623 880 1,418,940 2018-09-20
173 1,615 1,615 1,615 1,615 100 161,500 2018-09-21
174 1,650 1,450 1,500 1,627 3,358 5,329,668 2018-09-24
175 1,650 1,620 1,650 1,620 120 195,000 2018-09-25
176 1,600 1,600 1,600 1,600 600 960,000 2018-09-26
177 1,533 1,533 1,533 1,533 739 1,132,887 2018-09-27
178 1,750 1,530 1,533 1,670 5,716 9,404,613 2018-09-28
179 1,920 1,533 1,690 1,822 16,993 30,920,169 2018-10-01
180 1,890 1,799 1,890 1,799 17 31,362 2018-10-02
181 1,650 1,650 1,650 1,650 1,000 1,650,000 2018-10-03
182 1,890 1,600 1,600 1,789 3,862 6,909,180 2018-10-04
183 1,855 1,820 1,820 1,824 831 1,515,920 2018-10-05
184 1,849 1,790 1,840 1,797 2,238 4,055,948 2018-10-08
185 1,800 1,800 1,800 1,800 17 30,600 2018-10-09
186 1,750 1,611 1,750 1,700 8,052 13,690,860 2018-10-10
187 1,660 1,650 1,650 1,653 17 28,100 2018-10-11
188 1,650 1,650 1,650 1,650 1,000 1,650,000 2018-10-12
189 1,789 1,602 1,789 1,602 2,001 3,205,789 2018-10-15
190 1,720 1,580 1,720 1,653 5,234 8,652,720 2018-10-16
191 1,721 1,721 1,721 1,721 1,305 2,245,905 2018-10-18
192 1,724 1,724 1,724 1,724 1 1,724 2018-10-19
193 1,621 1,610 1,610 1,617 846 1,367,566 2018-10-24
194 1,630 1,620 1,620 1,630 1,830 2,972,900 2018-10-25
195 1,700 1,610 1,700 1,611 356 574,630 2018-10-29
196 1,700 1,601 1,700 1,601 1,005 1,609,500 2018-11-01
197 1,600 1,600 1,600 1,600 995 1,592,000 2018-11-02
198 1,600 1,600 1,600 1,600 1,000 1,600,000 2018-11-05
199 1,680 1,680 1,680 1,680 400 672,000 2018-11-06
200 1,600 1,550 1,600 1,585 20 31,700 2018-11-07
201 1,560 1,400 1,560 1,422 3,000 4,266,100 2018-11-13
202 1,620 1,400 1,450 1,440 3,858 5,554,800 2018-11-14
203 1,656 1,370 1,400 1,380 1,410 1,945,610 2018-11-15
204 1,385 1,385 1,385 1,385 3,300 4,570,500 2018-11-16
205 1,450 1,450 1,450 1,450 1,000 1,450,000 2018-11-19
206 1,450 1,450 1,450 1,450 800 1,160,000 2018-11-20
207 1,450 1,277 1,361 1,334 5,152 6,871,319 2018-11-21
208 1,530 1,470 1,471 1,530 3,997 5,878,126 2018-11-27
209 1,699 1,500 1,510 1,607 8,942 14,245,619 2018-11-28
210 1,700 1,600 1,600 1,669 6,519 10,882,300 2018-11-29
211 1,799 1,600 1,600 1,783 26,428 45,565,977 2018-11-30
212 1,799 1,516 1,516 1,796 9,072 16,232,750 2018-12-03
213 1,799 1,516 1,516 1,796 9,072 16,232,750 2018-12-03
214 1,550 1,550 1,550 1,550 1,002 1,553,100 2018-12-04
215 1,779 1,620 1,749 1,779 12,226 21,341,041 2018-12-05
216 1,885 1,601 1,601 1,792 15,619 27,934,848 2018-12-06
217 1,800 1,700 1,730 1,778 7,744 13,658,400 2018-12-07
218 1,790 1,710 1,710 1,733 1,763 3,054,970 2018-12-10
219 1,899 1,700 1,710 1,894 5,847 10,512,609 2018-12-11
220 1,750 1,700 1,703 1,708 8,010 13,682,030 2018-12-12
221 1,830 1,652 1,652 1,830 12 20,180 2018-12-13
222 1,850 1,750 1,750 1,751 5,101 8,931,850 2018-12-14
223 1,899 1,702 1,849 1,707 13,302 24,865,631 2018-12-17
224 1,890 1,888 1,890 1,890 1,102 2,082,756 2018-12-18
225 1,898 1,800 1,800 1,898 1,510 2,794,750 2018-12-19
226 1,999 1,740 1,740 1,940 14,616 27,703,741 2018-12-20
227 1,995 1,985 1,995 1,991 5,244 10,447,250 2018-12-21
228 1,990 1,850 1,850 1,923 2,100 4,039,000 2018-12-24
229 1,989 1,850 1,850 1,987 3,890 7,512,120 2018-12-25
230 1,980 1,900 1,900 1,927 1,500 2,890,000 2018-12-26
231 1,999 1,900 1,910 1,960 7,788 15,238,580 2018-12-27
232 2,178 1,995 1,999 2,042 11,061 22,392,513 2018-12-28
233 2,348 2,100 2,100 2,341 10,554 24,111,433 2018-12-31
234 2,300 2,000 2,100 2,250 2,024 4,350,907 2019-01-02
235 2,200 2,100 2,150 2,200 3,725 7,836,400 2019-01-03
236 2,200 2,195 2,195 2,199 198 435,495 2019-01-04
237 2,200 2,200 2,200 2,200 547 1,203,400 2019-01-07
238 2,100 2,100 2,100 2,100 70 147,000 2019-01-08
239 2,190 2,190 2,190 2,190 1 2,190 2019-01-09
240 2,170 2,170 2,170 2,170 240 520,800 2019-01-11
241 2,000 1,900 2,000 1,910 1,240 2,367,100 2019-01-18
242 1,900 1,900 1,900 1,900 632 1,200,800 2019-01-21
243 2,000 2,000 2,000 2,000 5 10,000 2019-01-23
244 1,900 1,900 1,900 1,900 182 345,800 2019-01-25
245 1,900 1,900 1,900 1,900 10 19,000 2019-01-28
246 1,700 1,700 1,700 1,700 220 374,000 2019-01-29
247 1,740 1,700 1,700 1,740 1,005 1,708,700 2019-01-30
248 1,850 1,850 1,850 1,850 50 92,500 2019-01-31
249 1,750 1,700 1,750 1,700 687 1,201,750 2019-02-01
250 1,700 1,700 1,700 1,700 1,000 1,700,000 2019-02-02
251 1,790 1,790 1,790 1,790 10 17,900 2019-02-15
252 1,790 1,790 1,790 1,790 40 71,600 2019-02-18
253 1,800 1,790 1,800 1,790 640 1,149,000 2019-02-19
254 1,800 1,800 1,800 1,800 260 468,000 2019-02-20
255 1,800 1,800 1,800 1,800 400 720,000 2019-02-21
256 1,850 1,702 1,750 1,850 36 63,832 2019-02-26
257 1,700 1,700 1,700 1,700 830 1,411,000 2019-02-28
258 1,700 1,660 1,660 1,660 941 1,562,490 2019-03-01
259 1,800 1,800 1,800 1,800 1,100 1,980,000 2019-03-06
260 1,800 1,800 1,800 1,800 1 1,800 2019-03-07
261 1,850 1,650 1,710 1,850 1,605 2,663,820 2019-03-11
262 1,840 1,840 1,840 1,840 25 46,000 2019-03-12
263 1,700 1,650 1,700 1,699 174 287,845 2019-03-14
264 1,699 1,699 1,699 1,699 9 15,291 2019-03-15
265 1,699 1,699 1,699 1,699 10 16,990 2019-03-18
266 1,699 1,699 1,699 1,699 21 35,679 2019-03-19
267 1,550 1,471 1,471 1,502 1,113 1,668,180 2019-03-20
268 1,690 1,549 1,550 1,559 2,077 3,227,720 2019-03-21
269 1,700 1,690 1,700 1,699 165 280,375 2019-03-22
270 1,689 1,530 1,530 1,531 241 368,889 2019-03-25
271 1,685 1,685 1,685 1,685 30 50,550 2019-03-26
272 1,682 1,534 1,534 1,682 2 3,216 2019-03-27
273 1,804 1,681 1,681 1,804 4,055 7,062,075 2019-03-28
274 2,000 1,715 1,802 1,978 42,833 74,356,196 2019-03-29
275 1,999 1,720 1,900 1,887 413 786,438 2019-04-01
276 1,850 1,850 1,850 1,850 100 185,000 2019-04-02
277 1,998 1,998 1,998 1,998 49 97,902 2019-04-03
278 1,800 1,800 1,800 1,800 195 351,000 2019-04-04
279 1,885 1,800 1,800 1,820 408 742,835 2019-04-05
280 1,849 1,725 1,725 1,849 1,200 2,094,800 2019-04-08
281 1,844 1,733 1,733 1,844 96 166,590 2019-04-09
282 1,750 1,721 1,721 1,749 1,048 1,832,608 2019-04-10
283 1,839 1,839 1,839 1,839 5 9,195 2019-04-12
284 1,845 1,720 1,845 1,845 261 451,838 2019-04-15
285 1,845 1,799 1,799 1,845 1,365 2,495,425 2019-04-16
286 1,980 1,720 1,840 1,980 1,625 2,951,307 2019-04-18
287 1,973 1,973 1,973 1,973 899 1,773,727 2019-04-19
288 1,939 1,939 1,939 1,939 1 1,939 2019-04-22
289 1,939 1,900 1,900 1,938 479 928,430 2019-04-23
290 1,939 1,900 1,900 1,909 4,457 8,507,300 2019-04-24
291 1,930 1,920 1,930 1,920 8,616 16,556,490 2019-04-25
292 2,000 1,920 1,920 1,947 9,404 18,285,832 2019-04-26
293 1,910 1,900 1,910 1,907 557 1,062,300 2019-04-29
294 2,000 1,990 1,990 1,999 4,467 8,929,110 2019-04-30
295 2,000 1,911 1,911 2,000 6 11,555 2019-05-01
296 2,000 2,000 2,000 2,000 4 8,000 2019-05-02
297 1,911 1,910 1,911 1,911 140 267,507 2019-05-03
298 2,100 1,900 2,100 1,900 1,185 2,251,933 2019-05-06
299 1,905 1,905 1,905 1,905 639 1,217,295 2019-05-08
300 2,000 1,907 2,000 1,907 3,000 5,721,750 2019-05-09
301 2,099 2,000 2,000 2,058 600 1,209,900 2019-05-10
302 2,090 2,000 2,070 2,065 15 30,970 2019-05-14
303 1,950 1,911 1,911 1,911 6,259 12,097,722 2019-05-15
304 2,090 1,850 1,911 2,033 69,625 134,654,914 2019-08-08
305 2,000 1,911 1,911 1,945 32,829 64,672,944 2019-08-09
306 1,930 1,751 1,900 1,930 10,053 18,741,452 2019-08-12
307 1,890 1,750 1,850 1,857 2,631 4,728,300 2019-08-13
308 1,750 1,700 1,750 1,710 4,139 7,101,602 2019-08-14
309 1,709 1,480 1,709 1,600 5,935 9,584,803 2019-08-15
310 1,550 1,450 1,550 1,499 19,265 28,861,105 2019-08-16
311 1,500 1,351 1,499 1,372 18,881 27,775,367 2019-08-19
312 1,498 1,351 1,380 1,398 30,273 42,103,867 2019-08-20
313 1,395 1,350 1,350 1,395 3,908 5,380,386 2019-08-21
314 1,395 1,340 1,395 1,355 97,472 131,574,880 2019-08-22
315 1,395 1,350 1,356 1,352 3,703 5,013,912 2019-08-23
316 1,352 1,299 1,350 1,299 4,935 6,492,937 2019-08-26
317 1,299 1,200 1,299 1,299 9,202 11,510,315 2019-08-27
318 1,298 1,202 1,298 1,298 2,218 2,772,601 2019-08-28
319 1,298 1,202 1,298 1,268 13,084 16,369,942 2019-08-29
320 1,300 1,206 1,220 1,294 8,662 11,036,365 2019-08-30
321 1,385 1,300 1,301 1,382 10,041 13,497,505 2019-09-02
322 1,558 1,386 1,386 1,496 11,424 16,654,107 2019-09-04
323 1,639 1,510 1,639 1,557 7,691 11,982,401 2019-09-05
324 1,599 1,401 1,598 1,498 11,129 16,855,258 2019-09-06
325 1,500 1,499 1,500 1,499 3,096 4,640,999 2019-09-07
326 1,500 1,499 1,500 1,499 3,096 4,640,999 2019-09-07
327 1,500 1,499 1,500 1,499 4,272 6,405,052 2019-09-09
328 1,480 1,335 1,480 1,448 6,798 9,732,189 2019-09-10
329 1,479 1,400 1,479 1,468 3,875 5,631,440 2019-09-11
330 1,420 1,400 1,420 1,408 3,793 5,347,768 2019-09-12
331 1,447 1,356 1,409 1,447 3,808 5,436,072 2019-09-13
332 1,439 1,420 1,438 1,438 2,972 4,272,478 2019-09-16
333 1,438 1,335 1,438 1,398 4,021 5,588,707 2019-09-17
334 1,400 1,340 1,351 1,399 36,918 51,483,791 2019-09-18
335 1,399 1,326 1,399 1,397 53,235 74,277,161 2019-09-19
336 1,396 1,395 1,395 1,395 61,580 85,904,211 2019-09-20
337 1,399 1,320 1,326 1,399 62,745 87,658,065 2019-09-23
338 1,350 1,300 1,322 1,349 173,186 233,512,675 2019-09-24
339 1,340 1,299 1,340 1,299 149,649 194,395,321 2019-09-25
340 1,408 1,280 1,298 1,404 30,198 40,380,298 2019-09-26
341 1,409 1,301 1,301 1,409 1,233 1,650,933 2019-09-27
342 1,409 1,350 1,351 1,406 3,558 4,960,900 2019-09-30
343 1,405 1,310 1,405 1,350 274 368,106 2019-10-01
344 1,398 1,350 1,350 1,398 987 1,359,680 2019-10-03
345 1,350 1,312 1,350 1,329 1,458 1,938,028 2019-10-04
346 1,316 1,291 1,316 1,300 1,982 2,583,009 2019-10-07
347 1,316 1,290 1,315 1,314 2,048 2,690,731 2019-10-08
348 1,314 1,211 1,290 1,300 1,846 2,319,304 2019-10-09
349 1,300 1,300 1,300 1,300 15 19,500 2019-10-10
350 1,297 1,220 1,238 1,254 1,649 2,055,640 2019-10-11
351 1,250 1,220 1,221 1,249 3,052 3,733,290 2019-10-14
352 1,250 1,221 1,222 1,250 275 340,780 2019-10-15
353 1,299 1,220 1,245 1,292 18,022 22,982,254 2019-10-16
354 1,300 1,230 1,280 1,300 3,400 4,354,575 2019-10-17
355 1,388 1,300 1,300 1,346 20,026 26,595,922 2019-10-18
356 1,404 1,380 1,389 1,396 2,883 4,021,463 2019-10-21
357 1,400 1,306 1,306 1,400 20,062 27,722,625 2019-10-22
358 1,405 1,330 1,330 1,397 6,946 9,694,312 2019-10-23
359 1,408 1,399 1,400 1,408 10,644 14,923,066 2019-10-24
360 1,480 1,400 1,400 1,468 78,125 110,317,347 2019-10-25
361 1,480 1,449 1,449 1,472 38,194 55,798,259 2019-10-28
362 1,499 1,445 1,450 1,495 15,833 23,370,929 2019-10-29
363 1,525 1,470 1,470 1,517 21,451 32,216,390 2019-10-30
364 1,525 1,500 1,500 1,524 21,613 32,536,530 2019-10-31
365 1,575 1,485 1,525 1,539 39,524 60,602,746 2019-11-01
366 1,769 1,559 1,560 1,731 19,141 32,435,787 2019-11-04
367 1,780 1,701 1,749 1,777 18,414 31,909,092 2019-11-05
368 1,774 1,700 1,720 1,747 30,830 53,576,059 2019-11-06
369 1,768 1,700 1,760 1,744 15,514 26,490,405 2019-11-07
370 1,769 1,700 1,710 1,763 30,802 52,992,872 2019-11-08
371 1,750 1,710 1,749 1,750 8,453 14,732,810 2019-11-11
372 1,750 1,700 1,749 1,708 16,399 28,083,993 2019-11-12
373 1,750 1,710 1,750 1,750 16,313 28,467,010 2019-11-13
374 1,750 1,700 1,749 1,750 4,906 8,544,077 2019-11-14
375 1,750 1,680 1,750 1,724 16,994 29,212,063 2019-11-15
376 1,750 1,680 1,745 1,748 25,970 44,709,209 2019-11-18
377 1,748 1,640 1,685 1,730 26,239 44,224,808 2019-11-19
378 1,740 1,670 1,734 1,707 9,307 15,996,197 2019-11-20
379 1,737 1,672 1,737 1,720 1,108 1,879,696 2019-11-21
380 1,730 1,718 1,718 1,722 4,365 7,509,230 2019-11-22
381 1,730 1,670 1,715 1,721 15,117 25,629,550 2019-11-25
382 1,725 1,700 1,721 1,724 5,749 9,863,740 2019-11-28
383 1,740 1,672 1,718 1,725 20,352 35,021,818 2019-11-29
384 1,723 1,700 1,723 1,720 1,682 2,882,901 2019-12-02
385 1,733 1,696 1,719 1,731 18,806 32,342,793 2019-12-03
386 1,733 1,694 1,733 1,716 2,795 4,770,940 2019-12-04
387 1,720 1,694 1,700 1,720 1,644 2,813,749 2019-12-05
388 1,719 1,640 1,700 1,709 7,563 12,656,806 2019-12-06
389 1,720 1,635 1,708 1,720 5,354 9,096,347 2019-12-09
390 1,728 1,652 1,700 1,728 3,693 6,288,986 2019-12-10
391 1,730 1,660 1,726 1,730 19,231 32,819,164 2019-12-11
392 1,950 1,720 1,725 1,881 29,781 52,527,740 2019-12-12
393 1,900 1,710 1,812 1,899 19,769 35,964,833 2019-12-13
394 1,900 1,820 1,898 1,896 16,506 31,027,154 2019-12-16
395 1,897 1,830 1,897 1,897 11,812 22,144,149 2019-12-17
396 1,893 1,860 1,860 1,893 25,401 47,583,570 2019-12-18
397 1,890 1,826 1,890 1,886 13,327 24,941,988 2019-12-19
398 1,885 1,820 1,885 1,870 15,795 29,383,195 2019-12-20
399 1,865 1,755 1,865 1,815 9,575 17,535,805 2019-12-23
400 1,863 1,726 1,861 1,818 20,628 37,007,865 2019-12-24
401 1,820 1,750 1,814 1,820 9,690 17,433,855 2019-12-25
402 1,820 1,721 1,819 1,805 21,354 37,738,602 2019-12-26
403 1,810 1,732 1,810 1,769 7,362 13,032,431 2019-12-27
404 1,805 1,720 1,730 1,765 14,919 26,375,014 2019-12-30
405 1,785 1,700 1,780 1,766 15,616 27,573,806 2019-12-31
406 1,775 1,700 1,700 1,740 1,288 2,216,490 2020-01-02
407 1,752 1,630 1,700 1,752 3,001 5,088,528 2020-01-03
408 1,739 1,653 1,654 1,727 703 1,182,012 2020-01-06
409 1,724 1,660 1,724 1,724 388 668,124 2020-01-07
410 1,739 1,715 1,715 1,739 1,656 2,876,034 2020-01-08
411 1,739 1,660 1,660 1,739 520 864,780 2020-01-09
412 1,725 1,650 1,661 1,659 1,672 2,773,315 2020-01-13
413 1,725 1,650 1,660 1,703 6,539 10,900,913 2020-01-14
414 1,720 1,624 1,705 1,705 6,464 10,796,476 2020-01-15
415 1,700 1,510 1,635 1,698 18,078 29,421,924 2020-01-16
416 1,699 1,601 1,699 1,670 6,629 10,763,124 2020-01-17
417 1,698 1,600 1,695 1,698 6,759 11,035,818 2020-01-20
418 1,700 1,561 1,650 1,686 442,741 746,143,375 2020-01-21
419 1,699 1,570 1,600 1,699 6,726 10,997,268 2020-01-22
420 1,680 1,600 1,650 1,675 3,339 5,383,332 2020-01-23
421 1,674 1,600 1,600 1,650 2,349 3,763,692 2020-01-24
422 1,650 1,572 1,650 1,600 1,131 1,790,193 2020-01-27
423 1,643 1,500 1,571 1,643 11,511 17,766,445 2020-01-28
424 1,620 1,555 1,555 1,612 828 1,290,005 2020-01-29
425 1,610 1,545 1,580 1,599 5,697 9,049,000 2020-01-30
426 1,580 1,500 1,580 1,578 942 1,425,850 2020-01-31
427 1,530 1,481 1,530 1,511 1,036 1,553,195 2020-02-03
428 1,530 1,530 1,530 1,530 11 16,830 2020-02-04
429 1,530 1,530 1,530 1,530 20 30,600 2020-02-05
430 1,530 1,529 1,530 1,530 301 460,360 2020-02-06
431 1,540 1,500 1,530 1,525 972 1,482,670 2020-02-07
432 1,550 1,530 1,550 1,530 245 375,750 2020-02-10
433 1,530 1,497 1,530 1,530 1,632 2,450,569 2020-02-11
434 1,530 1,480 1,530 1,530 2,317 3,475,550 2020-02-12
435 1,500 1,490 1,490 1,500 133 198,670 2020-02-13
436 1,500 1,470 1,500 1,475 3,289 4,851,160 2020-02-14
437 1,500 1,480 1,500 1,482 599 887,720 2020-02-17
438 1,530 1,490 1,530 1,490 612 916,490 2020-02-18
439 1,490 1,471 1,490 1,474 587 865,442 2020-02-19
440 1,490 1,475 1,490 1,490 246 364,905 2020-02-20
441 1,529 1,490 1,490 1,521 2,075 3,112,429 2020-02-21
442 1,519 1,495 1,495 1,519 6,170 9,311,845 2020-02-27
443 1,500 1,470 1,500 1,500 1,496 2,215,323 2020-02-28
444 1,500 1,460 1,470 1,470 2,207 3,246,350 2020-03-02
445 1,470 1,460 1,470 1,470 108 157,820 2020-03-03
446 1,474 1,460 1,460 1,474 3,290 4,837,724 2020-03-04
447 1,475 1,470 1,475 1,474 46 67,800 2020-03-05
448 1,475 1,469 1,475 1,469 4,654 6,838,271 2020-03-06
449 1,469 1,450 1,460 1,466 2,148 3,145,363 2020-03-09
450 1,460 1,253 1,400 1,450 6,998 10,072,003 2020-03-10
451 1,454 1,400 1,400 1,454 11,124 16,019,282 2020-03-11
452 1,454 1,350 1,400 1,454 7,513 10,892,980 2020-03-12
453 1,600 1,420 1,420 1,583 18,465 27,215,170 2020-03-13
454 1,549 1,545 1,545 1,549 1,673 2,591,101 2020-03-16
455 1,543 1,543 1,543 1,543 23,624 36,451,832 2020-03-17
456 1,500 1,480 1,480 1,499 17,241 25,842,295 2020-03-18
457 1,499 1,385 1,385 1,488 15,221 22,642,403 2020-03-19
458 1,509 1,390 1,390 1,509 22,529 33,611,202 2020-03-20
459 1,490 1,370 1,370 1,490 1,110 1,533,500 2020-03-23
460 1,500 1,400 1,400 1,500 3,049 4,405,620 2020-03-24
461 1,540 1,371 1,490 1,516 26,603 39,092,311 2020-03-26
462 1,599 1,518 1,520 1,550 14,404 22,332,130 2020-03-27
463 1,589 1,450 1,540 1,536 6,791 10,428,170 2020-03-30
464 1,517 1,380 1,498 1,517 304,313 461,083,743 2020-03-31
465 1,496 1,450 1,496 1,452 1,671 2,426,090 2020-04-01
466 1,515 1,430 1,497 1,501 31,560 45,206,125 2020-04-02
467 1,519 1,450 1,500 1,519 2,352 3,501,199 2020-04-03
468 1,515 1,430 1,515 1,510 3,327 4,968,970 2020-04-06
469 1,515 1,445 1,509 1,515 16,912 25,553,824 2020-04-07
470 1,519 1,455 1,515 1,519 2,603 3,944,598 2020-04-08
471 1,510 1,430 1,470 1,510 809 1,176,910 2020-04-09
472 1,514 1,400 1,512 1,513 3,121 4,587,331 2020-04-10
473 1,503 1,502 1,503 1,502 3,610 5,422,230 2020-04-13
474 1,509 1,490 1,490 1,509 5,593 8,411,856 2020-04-14
475 1,509 1,499 1,499 1,509 4,688 7,064,772 2020-04-15
476 1,509 1,500 1,500 1,509 3,671 5,534,544 2020-04-16
477 1,508 1,490 1,490 1,508 5,789 8,718,306 2020-04-17
478 1,505 1,495 1,500 1,504 7,183 10,795,042 2020-04-20
479 1,504 1,500 1,504 1,503 5,130 7,708,900 2020-04-21
480 1,503 1,400 1,500 1,494 5,569 8,310,000 2020-04-22
481 1,503 1,500 1,500 1,502 4,448 6,682,791 2020-04-23
482 1,450 1,405 1,450 1,440 142 202,500 2020-04-24
483 1,440 1,440 1,440 1,440 20 28,800 2020-04-27
484 1,435 1,380 1,400 1,435 1,336 1,872,065 2020-04-28
485 1,480 1,400 1,430 1,480 6,184 8,815,305 2020-04-29
486 1,500 1,500 1,500 1,500 24 36,000 2020-05-01
487 1,500 1,480 1,480 1,497 704 1,048,140 2020-05-04
488 1,499 1,430 1,490 1,499 30,790 46,057,027 2020-05-05
489 1,500 1,401 1,500 1,498 1,008 1,467,790 2020-05-06
490 1,497 1,370 1,495 1,485 23,751 33,607,472 2020-05-07
491 1,496 1,391 1,496 1,391 47 66,648 2020-05-08
492 1,365 1,350 1,350 1,360 3,351 4,528,240 2020-05-11
493 1,391 1,355 1,391 1,389 220 305,660 2020-05-12
494 1,391 1,350 1,391 1,351 378 513,897 2020-05-13
495 1,350 1,330 1,350 1,330 92 122,413 2020-05-14
496 1,350 1,330 1,350 1,330 1,020 1,356,810 2020-05-15
497 1,345 1,333 1,335 1,345 81,989 110,228,469 2020-05-18
498 1,350 1,335 1,350 1,337 224 299,565 2020-05-19
499 1,345 1,335 1,335 1,345 92,886 124,916,940 2020-05-20
500 1,350 1,333 1,350 1,334 1,752 2,336,691 2020-05-21
501 1,350 1,350 1,350 1,350 233 314,550 2020-05-22
502 1,350 1,333 1,350 1,334 246 328,114 2020-05-25
503 1,350 1,340 1,350 1,343 665 893,250 2020-05-26
504 1,350 1,315 1,350 1,331 141 186,243 2020-05-27
505 1,333 1,312 1,333 1,313 750 984,512 2020-05-28
506 1,350 1,350 1,350 1,350 349 471,150 2020-05-29
507 1,389 1,313 1,389 1,315 875 1,163,832 2020-06-02
508 1,350 1,340 1,340 1,350 1,203 1,615,130 2020-06-03
509 1,391 1,388 1,389 1,391 4,535 6,305,403 2020-06-04
510 1,401 1,390 1,391 1,396 767 1,070,631 2020-06-08
511 1,400 1,395 1,400 1,395 202 281,850 2020-06-09
512 1,395 1,350 1,395 1,360 1,457 1,984,235 2020-06-10
513 1,395 1,395 1,395 1,395 7 9,765 2020-06-11
514 1,394 1,350 1,394 1,350 906 1,223,364 2020-06-12
515 1,350 1,340 1,350 1,341 2,391 3,206,050 2020-06-15
516 1,350 1,350 1,350 1,350 6 8,100 2020-06-16
517 1,336 1,335 1,336 1,335 1,103 1,472,515 2020-06-17
518 1,335 1,312 1,335 1,312 1,421 1,871,945 2020-06-18
519 1,319 1,319 1,319 1,319 315 415,485 2020-06-19
520 1,320 1,250 1,320 1,277 1,862 2,371,136 2020-06-22
521 1,319 1,256 1,261 1,319 162 203,950 2020-06-23
522 1,319 1,319 1,319 1,319 6 7,914 2020-06-25
523 1,250 1,205 1,250 1,250 2,021 2,519,230 2020-06-26
524 1,317 1,256 1,317 1,308 1,627 2,134,882 2020-06-29
525 1,300 1,260 1,300 1,299 6,132 7,965,562 2020-06-30
526 1,300 1,201 1,300 1,238 406 502,600 2020-07-01
527 1,285 1,201 1,210 1,285 813 980,900 2020-07-02
528 1,280 1,279 1,280 1,279 102 130,460 2020-07-03
529 1,280 1,210 1,279 1,210 1,620 1,961,785 2020-07-06
530 1,212 1,170 1,212 1,170 5,803 6,945,693 2020-07-07
531 1,170 1,100 1,170 1,167 5,893 6,809,026 2020-07-08
532 1,170 1,130 1,170 1,130 851 962,430 2020-07-10
533 1,169 1,120 1,120 1,146 1,599 1,833,167 2020-07-16
534 1,170 1,170 1,170 1,170 1,362 1,593,540 2020-07-17
535 1,210 1,100 1,210 1,210 2,418 2,696,693 2020-07-20
536 1,270 1,120 1,200 1,270 5,345 6,540,200 2020-07-21
537 1,273 1,240 1,273 1,240 3,753 4,653,819 2020-07-22
538 1,310 1,155 1,155 1,299 2,870 3,608,467 2020-07-23
539 1,310 1,270 1,300 1,302 2,107 2,738,054 2020-07-24
540 1,315 1,310 1,315 1,312 80 104,950 2020-07-27
541 1,340 1,270 1,270 1,340 15,497 20,715,374 2020-07-28
542 1,340 1,270 1,270 1,270 856 1,087,470 2020-07-29
543 1,300 1,298 1,300 1,298 512 664,582 2020-07-30
544 1,299 1,250 1,299 1,250 57 71,442 2020-07-31
545 1,250 1,245 1,250 1,250 524 654,960 2020-08-03
546 1,250 1,240 1,250 1,243 14 17,400 2020-08-04
547 1,240 1,200 1,240 1,240 38 47,080 2020-08-05
548 1,240 1,240 1,240 1,240 65 80,600 2020-08-06
549 1,249 1,240 1,240 1,249 135 168,498 2020-08-07
550 1,249 1,242 1,249 1,244 166 206,475 2020-08-10
551 1,243 1,160 1,243 1,238 1,267 1,495,172 2020-08-11
552 1,238 1,165 1,165 1,237 1,733 2,107,902 2020-08-12
553 1,239 1,237 1,237 1,238 793 981,971 2020-08-13
554 1,239 1,160 1,239 1,199 4,209 4,928,871 2020-08-14
555 1,238 1,050 1,237 1,109 14,135 16,021,696 2020-08-17
556 1,200 1,100 1,198 1,184 6,832 7,774,462 2020-08-18
557 1,158 1,100 1,150 1,158 1,348 1,523,626 2020-08-19
558 1,150 1,061 1,150 1,098 5,980 6,778,206 2020-08-20
559 1,130 1,002 1,130 1,130 12,830 13,124,467 2020-08-21
560 1,130 1,100 1,130 1,100 255 280,590 2020-08-24
561 1,100 1,011 1,100 1,033 3,901 4,103,912 2020-08-25
562 1,100 1,012 1,075 1,100 1,681 1,757,340 2020-08-26
563 1,089 1,020 1,020 1,044 1,616 1,686,325 2020-08-27
564 1,050 1,015 1,025 1,020 2,000 2,044,403 2020-08-28
565 1,057 1,023 1,057 1,029 1,663 1,728,398 2020-08-31
566 1,057 1,040 1,057 1,057 526 554,027 2020-09-01
567 1,055 1,055 1,055 1,055 78 82,290 2020-09-02
568 1,055 1,027 1,037 1,031 14,103 14,557,849 2020-09-03
569 1,055 1,021 1,055 1,022 3,356 3,449,365 2020-09-04
570 1,055 1,021 1,055 1,054 1,860 1,916,752 2020-09-07
571 1,055 1,040 1,055 1,046 93,314 97,973,670 2020-09-08
572 1,054 1,046 1,054 1,046 627 656,618 2020-09-09
573 1,054 1,046 1,054 1,050 90,079 94,580,392 2020-09-10
574 1,054 1,046 1,054 1,050 4,075 4,276,943 2020-09-11
575 1,054 1,046 1,054 1,050 29,621 31,101,855 2020-09-14
576 1,098 1,054 1,054 1,097 52,861 55,864,419 2020-09-15
577 1,200 1,057 1,057 1,197 12,116 14,101,452 2020-09-16
578 1,320 1,210 1,226 1,260 19,972 25,287,648 2020-09-17
579 1,317 1,222 1,300 1,306 6,077 7,696,648 2020-09-18
580 1,318 1,251 1,315 1,308 3,451 4,511,070 2020-09-21
581 1,318 1,237 1,300 1,318 10,855 14,153,383 2020-09-22
582 1,330 1,255 1,300 1,327 16,017 20,892,233 2020-09-23
583 1,460 1,329 1,329 1,389 1,156 1,592,197 2020-09-24
584 1,450 1,352 1,400 1,449 1,741 2,406,216 2020-09-25
585 1,439 1,370 1,439 1,423 9,828 13,856,976 2020-09-28
586 1,420 1,350 1,398 1,405 10,461 14,606,082 2020-09-29
587 1,398 1,301 1,398 1,380 6,427 8,961,876 2020-09-30
588 1,380 1,280 1,380 1,347 2,072 2,745,891 2020-10-01
589 1,346 1,346 1,346 1,346 118 158,828 2020-10-02
590 1,346 1,280 1,346 1,344 222,759 299,291,399 2020-10-05
591 1,349 1,281 1,345 1,349 1,222 1,584,869 2020-10-06
592 1,349 1,280 1,347 1,348 23,299 31,403,455 2020-10-07
593 1,379 1,285 1,349 1,376 10,033 13,128,651 2020-10-08
594 1,375 1,301 1,375 1,370 963 1,302,309 2020-10-09
595 1,370 1,301 1,369 1,368 6,878 9,000,524 2020-10-12
596 1,370 1,310 1,365 1,368 8,628 11,712,648 2020-10-13
597 1,380 1,311 1,360 1,380 3,138 4,281,937 2020-10-14
598 1,380 1,369 1,370 1,380 3,072 4,223,640 2020-10-16
599 1,380 1,321 1,378 1,380 5,034 6,708,965 2020-10-19
600 1,378 1,325 1,378 1,378 696 932,470 2020-10-20
601 1,379 1,377 1,378 1,378 549 756,631 2020-10-21
602 1,379 1,378 1,379 1,378 110 151,590 2020-10-22
603 1,397 1,371 1,378 1,392 19,025 26,267,821 2020-10-23
604 1,380 1,379 1,380 1,379 5,528 7,626,380 2020-10-26
605 1,390 1,379 1,379 1,388 3,887 5,380,728 2020-10-27
606 1,399 1,390 1,390 1,398 3,709 5,165,695 2020-10-28
607 1,380 1,365 1,380 1,371 6,966 9,582,498 2020-10-29
608 1,384 1,319 1,319 1,350 66,809 90,136,330 2020-10-30
609 1,385 1,350 1,370 1,358 1,041 1,423,300 2020-11-02
610 1,380 1,330 1,330 1,380 4,332 5,834,405 2020-11-03
611 1,400 1,350 1,350 1,398 14,322 19,801,195 2020-11-04
612 1,397 1,332 1,350 1,397 5,947 7,935,472 2020-11-05
613 1,409 1,384 1,385 1,400 17,356 24,240,315 2020-11-06
614 1,420 1,350 1,409 1,401 2,769 3,848,511 2020-11-09
615 1,440 1,375 1,375 1,422 6,988 9,918,293 2020-11-10
616 1,425 1,385 1,425 1,420 720 1,010,500 2020-11-11
617 1,420 1,380 1,380 1,383 324 448,220 2020-11-12
618 1,400 1,332 1,400 1,399 1,974 2,680,678 2020-11-13
619 1,410 1,333 1,333 1,397 145 196,360 2020-11-17
620 1,395 1,332 1,332 1,394 1,258 1,678,946 2020-11-18
621 1,407 1,394 1,394 1,407 1,557 2,171,860 2020-11-19
622 1,400 1,394 1,394 1,400 362 505,035 2020-11-20
623 1,399 1,399 1,399 1,399 29 40,571 2020-11-23
624 1,406 1,350 1,390 1,406 1,232 1,682,886 2020-11-24
625 1,406 1,405 1,406 1,406 176 247,446 2020-11-25
626 1,400 1,390 1,399 1,399 1,197 1,674,280 2020-11-27
627 1,404 1,390 1,400 1,401 1,227 1,718,350 2020-11-30
628 1,404 1,350 1,404 1,400 1,145 1,564,368 2020-12-01
629 1,400 1,350 1,350 1,399 280 380,490 2020-12-02
630 1,398 1,380 1,398 1,380 308 425,742 2020-12-03
631 1,394 1,390 1,394 1,392 43 59,874 2020-12-04
632 1,392 1,370 1,390 1,390 64,388 89,498,915 2020-12-07
633 1,390 1,379 1,390 1,379 1,064 1,478,486 2020-12-08
634 1,380 1,350 1,356 1,379 111,626 153,889,503 2020-12-09
635 1,380 1,355 1,355 1,380 298 406,230 2020-12-10
636 1,380 1,355 1,355 1,379 719 986,262 2020-12-11
637 1,450 1,378 1,379 1,449 8,330 11,700,010 2020-12-14
638 1,448 1,400 1,401 1,448 34,036 49,205,704 2020-12-15
639 1,444 1,400 1,401 1,420 867 1,225,828 2020-12-16
640 1,547 1,443 1,445 1,502 102,392 149,497,952 2020-12-17
641 1,650 1,500 1,500 1,635 38,494 60,381,049 2020-12-18
642 1,698 1,622 1,660 1,658 11,786 19,582,874 2020-12-21
643 1,695 1,649 1,650 1,691 15,680 26,206,680 2020-12-22
644 1,700 1,651 1,651 1,700 9,037 15,228,416 2020-12-23
645 1,700 1,625 1,698 1,627 26,431 43,788,354 2020-12-24
646 1,692 1,625 1,625 1,674 82,874 137,022,253 2020-12-25
647 1,695 1,650 1,680 1,693 44,483 75,189,803 2020-12-28
648 1,800 1,650 1,650 1,784 101,277 175,507,944 2020-12-30
649 1,795 1,690 1,750 1,758 9,482 16,408,828 2020-12-31
650 1,757 1,677 1,750 1,696 3,945 6,798,913 2021-01-04
651 1,700 1,675 1,700 1,699 1,419 2,395,482 2021-01-05
652 1,698 1,620 1,698 1,677 2,962 4,985,263 2021-01-06
653 1,695 1,600 1,695 1,694 2,004 3,236,727 2021-01-07
654 1,693 1,605 1,690 1,660 2,904 4,850,854 2021-01-08
655 1,688 1,605 1,605 1,649 2,498 4,081,650 2021-01-11
656 1,655 1,626 1,626 1,650 507 831,267 2021-01-12
657 1,649 1,620 1,626 1,628 3,898 6,354,861 2021-01-13
658 1,647 1,600 1,600 1,639 4,045 6,536,793 2021-01-14
659 1,880 1,620 1,620 1,727 59,703 102,683,435 2021-01-15
660 1,986 1,855 1,855 1,983 68,603 135,236,439 2021-01-18
661 2,279 1,983 1,983 2,237 75,884 156,948,913 2021-01-19
662 2,550 2,200 2,240 2,459 65,945 153,919,328 2021-01-20
663 2,798 2,345 2,390 2,771 114,668 295,840,772 2021-01-21

Ard financial group (AARD)

Address: Ulaanbaatar, Sukhbaatar District, 2nd Khoroo, Prime Minister Amar Street-2, Ard Holdings Building, 2nd Floor
Phone: 77078080
Fax:
Name of Director/CEO: Chuluun.Ganhuyag
Email:
Established date: 1996-04-20
Listed date: 1996-04-20
Registration № 2001861
State Registration № 9010001145
Stock type: Common
Business description: Financial services
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN0AARD03260

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities

Branches and Representative Offices of the Company

# Name Address

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

№ Lastname Firstname Position Percentage of shares held

Board of Directors

№ Lastname Firstname Membership Percentage of shares held
1 Purevjargal Batbayar Board Chairman 0.17 %
2 Chuluun Ganhuyag Board member 4.27 %
3 Avir Sukhdorj Board member 1.87 %
4 Raschle Bruno Board member 7.25 %
5 Odonchimed Odbayar Board member 0 %
6 Munkh-Ochir Sergelen Independent board member 0.07 %
7 Chuluun Munkhbat Independent board member 0 %
8 Zeldovich Mikhail Independent board member 0 %
9 Arnaud Ventura Independent board member 0 %
10 Mainbayar Tulgat Board member 0 %

Influential shareholders

№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 Raschle Bruno 7.25 % None None
2 Khishigdorj Batkhishig 9.29 % None None
3 ARD HOLDINGS INTERNETIONAL 10.05 % None None
4 Ard Bit LLC 10.45 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

№ Lastname Firstname Эзэмшиж байсан хувьцааны хувь Эзэмшиж байсан огноо
1 Ard Bit LLC 10.51 % 2019-11-13
2 EIT LLC 9.57 % 2019-11-13
3 Ard Securities LLC 0.55 % 2019-02-27
4 Ard Daatgal JSC 0.44 % 2019-02-27
5 Ard Credit NBFI LLC 0.3 % 2019-02-27
6 Ard Securities LLC 0.56 % 2018-12-11
7 ARD SECURITIES LLC 0.52 % 2018-07-31

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position
1 Purevjargal Batbayar Resilience Mongolia Mining Pty Board member
2 Chuluun Ganhuyag CEO of Ard Financial Group
3 Avir Sukhdorj Founder of GrapeCity Mongolia
4 Raschle Bruno Vice Chairman of Schroder Adveq Holding AG
5 Odonchimed Odbayar Deputy Director for Business and Strategic Planning at Erdenes Mongol
6 Munkh-Ochir Sergelen President of Institute of Engineering and Technology
7 Chuluun Munkhbat President at SouthGobi Sands
8 Zeldovich Mikhail Chairman of Supervisory Board at Green Leafe Capital
9 Arnaud Ventura Founder and CEO of Baobab Group
10 Mainbayar Tulgat Khishigarvin Industrial LLC

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 Raschle Bruno 7.25 %
2 Khishigdorj Batkhishig 9.29 %
3 ARD HOLDINGS INTERNETIONAL uncertain 10.05 %
4 Ard Bit LLC uncertain 10.45 %

Balance sheet

  • Total assets 73,307,564,300
  • Total liabilities 22,483,235,800
  • Total owner`s equity 50,824,328,500
  • Issued shares 28,614,263

Income statement

  • Sales revenue368,776,400
  • Cost of sales 0
  • Gross profit 911,824,200
  • Net income 777,161,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,776

Ratios

  • Return on Assets /ROA/ 0.0106
  • Return on Equity /ROE/ /ROE/ 0.0153
  • Return on Total Assets /ROTA/ 0.0124
  • Earnings per share /EPS/ 27.1599
  • Price earnings ratio (P/E Ratio) 42.6363

Balance sheet

  • Total assets 82,779,276,900
  • Total liabilities 20,945,455,300
  • Total owner`s equity 61,833,821,600
  • Issued shares 28,614,263

Income statement

  • Sales revenue4,371,094,100
  • Cost of sales 0
  • Gross profit 750,324,300
  • Net income 715,920,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,161

Ratios

  • Return on Assets /ROA/ 0.0086
  • Return on Equity /ROE/ /ROE/ 0.0116
  • Return on Total Assets /ROTA/ 0.0091
  • Earnings per share /EPS/ 25.0197
  • Price earnings ratio (P/E Ratio) 58.0343

Balance sheet

  • Total assets 76,499,694,600
  • Total liabilities 14,657,012,300
  • Total owner`s equity 61,842,682,300
  • Issued shares 28,614,263

Income statement

  • Sales revenue311,434,500
  • Cost of sales 0
  • Gross profit -1,788,689,300
  • Net income -1,803,448,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,161

Ratios

  • Return on Assets /ROA/ -0.0236
  • Return on Equity /ROE/ /ROE/ -0.0292
  • Return on Total Assets /ROTA/ -0.0234
  • Earnings per share /EPS/ -63.0262
  • Price earnings ratio (P/E Ratio) -20.5946

Balance sheet

  • Total assets 3,102,370,900
  • Total liabilities 159,590,200
  • Total owner`s equity 2,942,780,700
  • Issued shares 1,665,938

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 193,151,500
  • Net income 173,836,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,766

Ratios

  • Return on Assets /ROA/ 0.056
  • Return on Equity /ROE/ /ROE/ 0.0591
  • Return on Total Assets /ROTA/ 0.0623
  • Earnings per share /EPS/ 104.3475
  • Price earnings ratio (P/E Ratio) 18.9559

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 1,665,938

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 3,214,473,700
  • Total liabilities 260,413,000
  • Total owner`s equity 2,954,060,700
  • Issued shares 1,665,938

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit -15,054,300
  • Net income -15,054,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,773

Ratios

  • Return on Assets /ROA/ -0.0047
  • Return on Equity /ROE/ /ROE/ -0.0051
  • Return on Total Assets /ROTA/ -0.0047
  • Earnings per share /EPS/ -9.0366
  • Price earnings ratio (P/E Ratio) -178.7178

Balance sheet

  • Total assets 2,712,016,800
  • Total liabilities 216,144,100
  • Total owner`s equity 2,495,872,700
  • Issued shares 1,665,938

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit -65,496,600
  • Net income -65,857,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,498

Ratios

  • Return on Assets /ROA/ -0.0243
  • Return on Equity /ROE/ /ROE/ -0.0264
  • Return on Total Assets /ROTA/ -0.0242
  • Earnings per share /EPS/ -39.5319
  • Price earnings ratio (P/E Ratio) -39.2341

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 10,000,000
  • Total liabilities 17,239,500
  • Total owner`s equity -7,239,500
  • Issued shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit -3,901,500
  • Net income -3,901,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -136

Ratios

  • Return on Assets /ROA/ -0.3902
  • Return on Equity /ROE/ /ROE/ 0.5389
  • Return on Total Assets /ROTA/ -0.3902
  • Earnings per share /EPS/ -73.3048
  • Price earnings ratio (P/E Ratio) -6.8208

Balance sheet

  • Total assets 10,900,000
  • Total liabilities 14,280,000
  • Total owner`s equity -3,380,000
  • Issued shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit -117,345,700
  • Net income -117,345,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -64

Ratios

  • Return on Assets /ROA/ -10.7657
  • Return on Equity /ROE/ /ROE/ 34.7177
  • Return on Total Assets /ROTA/ -10.7657
  • Earnings per share /EPS/ -2204.793
  • Price earnings ratio (P/E Ratio) -0.2268

Balance sheet

  • Total assets 10,000,000
  • Total liabilities 10,000,000
  • Total owner`s equity 0
  • Issued shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit -113,965,700
  • Net income -113,965,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 0

Ratios

  • Return on Assets /ROA/ -11.3966
  • Return on Equity /ROE/ /ROE/
  • Return on Total Assets /ROTA/ -11.3966
  • Earnings per share /EPS/ -2141.2867
  • Price earnings ratio (P/E Ratio) -0.2335

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Issued shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,141

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Issued shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,141

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Issued shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,141

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 113,994,700
  • Total liabilities 29,000
  • Total owner`s equity 113,965,700
  • Issued shares 53,223

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,141

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Ard financial group AARD 2020 year 2 Quarterly reports 2020-07-21 0000-00-00 N/A
2 Ard financial group AARD 2019 year 4 Quarterly reports 2020-02-10 Далай ван аудит 2020-03-25
3 Ard financial group AARD 2019 year 2 Quarterly reports 2019-07-17 N/A 0000-00-00 N/A
4 Ard financial group AARD 2018 year 4 Quarterly reports 2019-02-11 N/A ДАЛАЙВАН АУДИТ ХХК 2019-02-01 N/A
5 Ard financial group AARD 2018 year 3 Quarterly reports 2018-10-11 N/A 0000-00-00 N/A
6 Ard financial group AARD 2018 year 2 Quarterly reports 2018-07-30 0 0000-00-00 N/A
7 Ard financial group AARD 2017 year 4 Quarterly reports 2018-02-07 N/A 0000-00-00 N/A
8 Ard financial group AARD 2017 year 3 Quarterly reports 2017-10-19 N/A 0000-00-00 N/A
9 Ard financial group AARD 2017 year 2 Quarterly reports 2017-07-25 N/A 0000-00-00 N/A
10 Ard financial group AARD 2016 year 4 Quarterly reports 2017-02-17 N/A N/A
11 Ard financial group AARD 2016 year 2 Quarterly reports 2016-10-25 N/A N/A
12 Ard financial group AARD 2015 year 4 Quarterly reports 2016-05-16 N/A N/A
13 Ard financial group AARD 2015 year 2 Quarterly reports 2015-08-05 N/A N/A
14 Ard financial group AARD 2013 year 4 Quarterly reports 2014-02-21 N/A N/A
15 Ard financial group AARD 2013 year 2 Quarterly reports 2013-09-09 N/A N/A

Contractual changes in assets

Changes in asset above 10% of compay's total asset

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2020-04-25 10:00 hour
Record date: 2020-04-07
Declaration date: 2020-03-20
Channels of public announcement /year, month, day and publication №/: Newspapers: Page 4 №055 (6857) of Today news, page 9 №058 (6424) of Daily news
Meeting venue: via live.ard.mn website
Meeting agenda: Discussion and approval of the Board of Directors' conclusion on the 2019 operational and financial report of Ard Financial Group JSC.
Resolution: Board of Directors 2020-03-16 №20/04
Members of Organizing committee of the meeting: Chairman of the Organizing Committee of the meeting: (CEO) Ganhuyag Ch. Members of the Organizing Committee of the meeting: (Compliance Manager) Anar-Erdene S.; (Chief Marketing Officer) Ariunaa B.; (Chief Financial Officer) Zolboo B.; (Chief Accountant) Selenge G.; (Chief Investment Officer) Amarbayasgalan E.; (Corporate Secretary) Batbold A.
Contact number: 77078080
Date of public announcement by MSE: 2020-04-06

Shareholders' meeting resolutions

Board decisions

Announcements and notices

№ Headline Date of release
1 ARD FINANCIAL GROUP" JSC PRESENTS ITS 2020 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2020-07-30 11:56:52
2 ATTENTION TO THE SHAREHOLDERS OF “ARD FINANCIAL GROUP” JSC 2020-07-20 10:12:04
3 'ARD FINANCIAL GROUP' JSC TO PAY DIVIDENDS 2020-02-19 11:11:10
4 ATTENTION TO THE SHAREHOLDERS OF 'ARD CREDIT NBFI' JSC 2019-09-12 08:52:47
5 ATTENTION TO THE SHAREHOLDERS OF ARD FINANCIAL GROUP JSC 2019-08-21 15:09:13
6 "ARD FINANCIAL GROUP" JSC PRESENTS ITS 2019 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2019-08-09 16:03:34
7 OPENING BELL CEREMONY CONDUCTED FOR ARD FINANCIAL GROUP 2019-08-08 16:38:50
8 'ARD FINANCIAL GROUP' JSC'S SECURITIES TO RESUME TRADING 2019-08-08 09:15:22
9 ATTENTION TO THE SHAREHOLDERS OF 'JINST UVS' JSC 2019-08-01 16:43:23
10 TRADING HALT OF 'JINST UVS' JSC 2019-05-16 10:39:03
11 LISTING BOARD CLASSIFICATION UPDATED 2018-09-05 16:17:45
12 ATTENTION TO THE SHAREHOLDERS OF ‘JINST UVS’ JSC 2018-05-16 09:53:57
13 ATTENTION TO SHAREHOLDERS OF “JINST UVS” JSC 2017-12-25 15:07:11

About us

News

Listed companies

Membership

Trading

Law and Regulations

Mongolian Stock Exchange © 2018 он