IPO

Index

18582.1

( -235.91 -1.25% )
Index Unit Change
Top 20 Index 18582.1 -235.91
MSE A Index 8689.38 -78.17
MSE B Index 7640.87 -47.04

News

NOVEMBER 21, 2019 TRADING REPORT

2019-11-21 13:55:08

On November 21, 2019, MSE traded MNT 116.1 million worth of securities.

FRC APPROVES CLOSED-END FUND LISTING RULES

2019-11-21 11:25:23

These Rules will introduce the new product to the Mongolian market which allows funds to offer its units to public while investors to diversify its risks.

NOVEMBER 20, 2019 TRADING REPORT

2019-11-20 14:04:34

On November 20, 2019, MSE traded MNT 69.6 million worth of securities.

Tavantolgoi (TTL)

6510
-160 ( -2.40% )
  • Previous closing price: 6,670.00
  • Opening price: 6,510.00
  • Closing price: 6,510.00
  • Current day`s VWAP: 6,510.00
  • Bid: 6,500.00 x 50
  • Ask: 6,660.00 x 200
  • Total number of shares: 52,665,200
  • Issued share: 52,665,200
  • Daily range: 6,510.00 - 6,510.00
  • Trade volume: 1
  • Turnover: 6,510.00
  • Number of transaction: 1
  • 52 weeks data: 5,685.00 - 13,310.00
  • Market Cap: 342,850,452,000.00
  • ISIN: MN00TTL04580
Tavantolgoi
An each stock was split into 100 on July 29, 2011.
Prices Traded
High Low Open Close Volume Value Date
1 5,500 5,290 5,290 5,500 1,683 9,204,975 2014-09-16
2 5,210 5,180 5,210 5,190 1,102 5,726,300 2014-09-19
3 5,250 5,200 5,200 5,250 2,997 15,584,500 2014-09-22
4 5,245 5,240 5,240 5,240 1,000 5,240,025 2014-09-23
5 5,205 5,100 5,200 5,200 855 4,437,095 2014-09-24
6 5,225 5,225 5,225 5,225 2 10,450 2014-09-25
7 5,205 5,100 5,200 5,205 276 1,433,390 2014-09-26
8 5,100 5,100 5,100 5,100 117 596,700 2014-09-29
9 5,000 5,000 5,000 5,000 40 200,000 2014-10-02
10 4,861 4,861 4,861 4,861 450 2,187,450 2014-10-03
11 5,050 5,000 5,000 5,050 435 2,178,950 2014-10-06
12 5,000 5,000 5,000 5,000 70 350,000 2014-10-09
13 5,000 5,000 5,000 5,000 9 45,000 2014-10-10
14 5,000 5,000 5,000 5,000 70 350,000 2014-10-15
15 5,000 5,000 5,000 5,000 241 1,205,000 2014-10-16
16 5,000 5,000 5,000 5,000 175 875,000 2014-10-20
17 5,000 5,000 5,000 5,000 164 820,000 2014-10-21
18 5,000 5,000 5,000 5,000 2,353 11,765,000 2014-10-22
19 5,000 4,900 5,000 4,900 155 760,500 2014-10-23
20 4,800 4,800 4,800 4,800 21 100,800 2014-10-24
21 4,900 4,900 4,900 4,900 9 44,100 2014-10-27
22 4,850 4,850 4,850 4,850 91 441,350 2014-10-28
23 4,800 4,800 4,800 4,800 50 240,000 2014-10-29
24 4,810 4,800 4,800 4,800 149 715,400 2014-11-03
25 4,800 4,800 4,800 4,800 5 24,000 2014-11-04
26 4,700 4,700 4,700 4,700 40 188,000 2014-11-05
27 4,690 4,650 4,690 4,650 107 497,830 2014-11-10
28 4,690 4,690 4,690 4,690 25 117,250 2014-11-12
29 4,690 4,650 4,680 4,675 126 589,550 2014-11-14
30 4,600 4,600 4,600 4,600 19 87,400 2014-11-18
31 4,600 4,600 4,600 4,600 13 59,800 2014-11-19
32 4,600 4,600 4,600 4,600 102 469,200 2014-11-25
33 4,590 4,590 4,590 4,590 250 1,147,500 2014-11-28
34 4,590 4,590 4,590 4,590 2 9,180 2014-12-03
35 4,550 4,550 4,550 4,550 10 45,500 2014-12-04
36 4,550 4,550 4,550 4,550 130 591,500 2014-12-05
37 4,400 4,000 4,400 4,001 130 528,102 2014-12-09
38 4,000 4,000 4,000 4,000 9 36,000 2014-12-10
39 4,500 4,490 4,490 4,495 175 786,590 2014-12-11
40 4,490 4,400 4,490 4,403 135 594,450 2014-12-12
41 4,400 4,010 4,400 4,018 102 409,800 2014-12-15
42 4,020 4,020 4,020 4,020 156 627,120 2014-12-16
43 4,100 4,100 4,100 4,100 200 820,000 2014-12-17
44 4,000 4,000 4,000 4,000 90 360,000 2014-12-19
45 4,000 4,000 4,000 4,000 24 96,000 2014-12-22
46 4,000 4,000 4,000 4,000 80 320,000 2014-12-23
47 4,500 4,000 4,000 4,307 16,237 69,842,685 2014-12-24
48 4,499 4,499 4,499 4,499 3 13,497 2014-12-26
49 4,400 4,400 4,400 4,400 3 13,200 2014-12-30
50 4,400 4,300 4,400 4,396 23 101,100 2014-12-31
51 4,200 4,100 4,200 4,152 307 1,277,800 2015-01-06
52 4,200 4,200 4,200 4,200 20 84,000 2015-01-07
53 4,200 4,100 4,200 4,168 308 1,283,600 2015-01-08
54 4,100 4,100 4,100 4,100 170 697,000 2015-01-09
55 4,100 4,050 4,100 4,050 20 81,500 2015-01-10
56 4,050 4,000 4,050 4,020 1,267 5,073,278 2015-01-12
57 4,300 4,100 4,100 4,300 195 819,300 2015-01-13
58 4,400 4,350 4,399 4,350 240 1,053,496 2015-01-14
59 4,350 4,300 4,350 4,300 20 86,800 2015-01-15
60 4,300 4,300 4,300 4,300 111 477,300 2015-01-16
61 4,100 4,100 4,100 4,100 46 188,600 2015-01-20
62 4,200 4,200 4,200 4,200 32 134,400 2015-01-21
63 4,200 4,100 4,200 4,100 249 1,022,900 2015-01-22
64 4,100 4,100 4,100 4,100 134 549,400 2015-01-26
65 4,100 4,100 4,100 4,100 60 246,000 2015-01-30
66 4,100 4,001 4,001 4,100 822 3,366,269 2015-02-02
67 4,100 4,001 4,100 4,013 41 164,536 2015-02-03
68 4,100 4,000 4,100 4,008 50 200,400 2015-02-04
69 4,050 4,020 4,050 4,026 255 1,026,750 2015-02-05
70 4,020 4,020 4,020 4,020 10 40,200 2015-02-06
71 4,011 4,010 4,011 4,010 15 60,155 2015-02-10
72 4,010 4,010 4,010 4,010 7 28,070 2015-02-11
73 4,000 4,000 4,000 4,000 249 996,000 2015-02-12
74 3,900 3,900 3,900 3,900 185 721,500 2015-02-13
75 3,900 3,900 3,900 3,900 50 195,000 2015-02-16
76 3,900 3,900 3,900 3,900 10 39,000 2015-02-17
77 3,850 3,850 3,850 3,850 14 53,900 2015-02-18
78 3,850 3,850 3,850 3,850 10 38,500 2015-02-23
79 3,850 3,850 3,850 3,850 10 38,500 2015-02-26
80 3,850 3,850 3,850 3,850 200 770,000 2015-02-27
81 3,849 3,849 3,849 3,849 100 384,900 2015-03-02
82 3,750 3,700 3,750 3,709 137 508,150 2015-03-03
83 3,500 3,500 3,500 3,500 3,413 11,945,500 2015-03-04
84 3,700 3,700 3,700 3,700 30 111,000 2015-03-05
85 3,700 3,700 3,700 3,700 28 103,600 2015-03-06
86 3,601 3,600 3,601 3,600 328 1,180,810 2015-03-09
87 3,600 3,550 3,550 3,583 546 1,956,450 2015-03-10
88 4,000 3,949 3,949 3,960 163 645,495 2015-03-11
89 4,485 4,000 4,000 4,476 44,755 200,319,660 2015-03-12
90 4,250 4,200 4,250 4,229 35 148,000 2015-03-16
91 4,200 4,200 4,200 4,200 105 441,000 2015-03-17
92 4,000 4,000 4,000 4,000 100 400,000 2015-03-20
93 3,801 3,800 3,801 3,800 28 106,413 2015-03-23
94 3,999 3,999 3,999 3,999 40 159,960 2015-03-24
95 3,999 3,999 3,999 3,999 5 19,995 2015-03-25
96 3,999 3,999 3,999 3,999 67 267,933 2015-03-26
97 3,900 3,700 3,900 3,702 1,110 4,109,000 2015-03-30
98 3,999 3,999 3,999 3,999 1 3,999 2015-04-02
99 3,999 3,999 3,999 3,999 5 19,995 2015-04-06
100 3,999 3,820 3,999 3,824 345 1,319,332 2015-04-07
101 3,999 3,998 3,998 3,999 85 339,913 2015-04-08
102 3,801 3,801 3,801 3,801 3 11,403 2015-04-09
103 3,940 3,940 3,940 3,940 8 31,520 2015-04-10
104 3,939 3,939 3,939 3,939 11 43,329 2015-04-13
105 3,802 3,800 3,802 3,801 622 2,364,360 2015-04-14
106 3,500 3,500 3,500 3,500 411 1,438,500 2015-04-15
107 3,550 3,550 3,550 3,550 10 35,500 2015-04-17
108 3,550 3,501 3,550 3,511 25 87,770 2015-04-23
109 3,780 3,500 3,780 3,542 181 641,035 2015-04-27
110 3,401 3,401 3,401 3,401 100 340,100 2015-04-30
111 3,403 3,403 3,403 3,403 10 34,030 2015-05-04
112 3,700 3,700 3,700 3,700 5 18,500 2015-05-05
113 3,350 3,350 3,350 3,350 50 167,500 2015-05-08
114 3,699 3,699 3,699 3,699 30 110,970 2015-05-13
115 3,600 3,600 3,600 3,600 40 144,000 2015-05-19
116 3,700 3,600 3,700 3,612 57 205,900 2015-05-20
117 3,650 3,620 3,620 3,648 13 47,420 2015-05-21
118 3,650 3,649 3,649 3,650 320 1,167,998 2015-05-22
119 3,779 3,699 3,699 3,714 1,155 4,289,640 2015-05-25
120 3,720 3,720 3,720 3,720 50 186,000 2015-05-26
121 3,720 3,710 3,720 3,714 124 460,540 2015-05-27
122 3,744 3,710 3,744 3,717 50 185,840 2015-05-28
123 3,900 3,750 3,750 3,838 1,394 5,350,566 2015-06-02
124 3,900 3,850 3,898 3,870 118 456,682 2015-06-03
125 3,900 3,800 3,900 3,876 665 2,577,770 2015-06-04
126 3,900 3,900 3,900 3,900 706 2,753,400 2015-06-05
127 3,900 3,900 3,900 3,900 2,149 8,381,100 2015-06-08
128 4,270 3,900 3,900 3,903 2,038 7,954,435 2015-06-09
129 4,000 3,900 4,000 3,935 31 122,000 2015-06-10
130 4,000 4,000 4,000 4,000 1,342 5,368,000 2015-06-11
131 4,299 4,000 4,000 4,021 700 2,814,950 2015-06-12
132 4,350 4,299 4,299 4,306 572 2,462,844 2015-06-15
133 4,350 4,200 4,349 4,229 3,955 16,724,995 2015-06-16
134 4,180 4,180 4,180 4,180 500 2,090,000 2015-06-17
135 4,100 3,950 4,100 3,980 437 1,739,410 2015-06-19
136 3,900 3,900 3,900 3,900 5 19,500 2015-06-22
137 3,900 3,890 3,900 3,890 360 1,400,450 2015-06-23
138 3,801 3,801 3,801 3,801 10 38,010 2015-06-24
139 3,800 3,800 3,800 3,800 8 30,400 2015-06-25
140 3,800 3,800 3,800 3,800 192 729,600 2015-06-26
141 3,885 3,885 3,885 3,885 5,000 19,425,000 2015-06-29
142 3,800 3,800 3,800 3,800 99 376,200 2015-07-02
143 3,750 3,750 3,750 3,750 40 150,000 2015-07-03
144 3,651 3,650 3,651 3,650 39 142,360 2015-07-06
145 3,650 3,650 3,650 3,650 78 284,700 2015-07-07
146 3,605 3,601 3,605 3,605 120 432,560 2015-07-08
147 3,650 3,650 3,650 3,650 33 120,450 2015-07-09
148 3,650 3,650 3,650 3,650 10 36,500 2015-07-10
149 3,650 3,650 3,650 3,650 20 73,000 2015-07-16
150 3,610 3,610 3,610 3,610 95 342,950 2015-07-17
151 3,610 3,610 3,610 3,610 15 54,150 2015-07-22
152 3,601 3,500 3,601 3,519 239 840,989 2015-07-24
153 3,502 3,450 3,502 3,461 165 571,052 2015-07-29
154 3,440 3,440 3,440 3,440 100 344,000 2015-07-30
155 3,401 3,300 3,401 3,304 2,046 6,759,710 2015-08-03
156 3,440 3,400 3,400 3,430 447 1,533,000 2015-08-04
157 3,490 3,399 3,490 3,447 275 947,915 2015-08-05
158 3,301 3,300 3,301 3,300 48 158,405 2015-08-06
159 3,300 3,300 3,300 3,300 5 16,500 2015-08-07
160 3,300 3,300 3,300 3,300 75 247,500 2015-08-11
161 3,300 3,300 3,300 3,300 66 217,800 2015-08-12
162 3,100 3,100 3,100 3,100 27 83,700 2015-08-13
163 3,290 3,290 3,290 3,290 5 16,450 2015-08-20
164 3,290 3,290 3,290 3,290 200 658,000 2015-08-27
165 3,151 3,100 3,151 3,106 269 835,410 2015-08-28
166 3,450 3,400 3,400 3,447 107 368,787 2015-09-04
167 3,449 3,449 3,449 3,449 10 34,490 2015-09-07
168 3,446 3,440 3,446 3,441 221 760,414 2015-09-09
169 3,446 3,440 3,440 3,440 63 216,738 2015-09-10
170 3,446 3,400 3,400 3,405 470 1,600,300 2015-09-14
171 3,447 3,440 3,446 3,442 556 1,913,890 2015-09-15
172 3,447 3,447 3,447 3,447 450 1,551,150 2015-09-16
173 3,950 3,950 3,950 3,950 12 47,400 2015-09-17
174 3,850 3,850 3,850 3,850 89 342,650 2015-09-23
175 3,890 3,800 3,890 3,826 7 26,780 2015-09-24
176 3,700 3,700 3,700 3,700 6 22,200 2015-09-30
177 3,660 3,660 3,660 3,660 13 47,580 2015-10-01
178 3,600 3,600 3,600 3,600 122 439,200 2015-10-02
179 3,600 3,590 3,590 3,599 202 726,950 2015-10-06
180 3,500 3,500 3,500 3,500 59 206,500 2015-10-07
181 3,500 3,500 3,500 3,500 5 17,500 2015-10-08
182 3,500 3,500 3,500 3,500 7 24,500 2015-10-09
183 3,500 3,500 3,500 3,500 300 1,050,000 2015-10-12
184 3,650 3,650 3,650 3,650 1,001 3,653,650 2015-10-13
185 3,600 3,590 3,590 3,600 1,025 3,689,950 2015-10-15
186 3,600 3,600 3,600 3,600 1,804 6,494,400 2015-10-20
187 3,600 3,600 3,600 3,600 30 108,000 2015-10-22
188 3,500 3,500 3,500 3,500 20 70,000 2015-10-26
189 3,490 3,490 3,490 3,490 126 439,740 2015-10-28
190 3,490 3,490 3,490 3,490 216 753,840 2015-10-29
191 3,500 3,490 3,490 3,499 1,145 4,005,800 2015-10-30
192 3,490 3,360 3,490 3,415 74 252,690 2015-11-02
193 3,360 3,350 3,360 3,356 35 117,450 2015-11-03
194 3,350 3,350 3,350 3,350 50 167,500 2015-11-04
195 3,250 3,250 3,250 3,250 10 32,500 2015-11-05
196 3,300 3,249 3,249 3,279 205 672,237 2015-11-06
197 3,400 3,400 3,400 3,400 630 2,142,000 2015-11-13
198 3,280 3,280 3,280 3,280 50 164,000 2015-11-16
199 3,350 3,350 3,350 3,350 150 502,500 2015-11-18
200 3,350 3,350 3,350 3,350 50 167,500 2015-11-20
201 3,350 3,300 3,350 3,335 123 410,150 2015-11-25
202 3,280 3,280 3,280 3,280 700 2,296,000 2015-11-26
203 3,000 3,000 3,000 3,000 100 300,000 2015-11-30
204 3,000 3,000 3,000 3,000 10 30,000 2015-12-01
205 2,999 2,801 2,801 2,880 88 253,418 2015-12-02
206 2,990 2,810 2,990 2,855 28 79,940 2015-12-08
207 2,999 2,999 2,999 2,999 20 59,980 2015-12-14
208 100 100 0 0 5,555,800 555,580,000 2015-12-14
209 2,950 2,950 2,950 2,950 10 29,500 2015-12-15
210 2,950 2,950 2,950 2,950 80 236,000 2015-12-18
211 800 100 0 0 3,630,200 584,278,800 2015-12-21
212 2,950 2,949 2,950 2,949 1,663 4,904,190 2015-12-22
213 2,950 2,950 2,950 2,950 1,010 2,979,500 2015-12-25
214 2,850 2,850 2,850 2,850 266 758,100 2015-12-28
215 2,850 2,850 2,850 2,850 129 367,650 2015-12-30
216 2,950 2,950 2,950 2,950 290 855,500 2015-12-31
217 3,000 3,000 3,000 3,000 100 300,000 2016-01-04
218 2,900 2,900 2,900 2,900 100 290,000 2016-01-07
219 2,900 2,900 2,900 2,900 14 40,600 2016-01-08
220 2,900 2,900 2,900 2,900 47 136,300 2016-01-11
221 2,800 2,800 2,800 2,800 33 92,400 2016-01-12
222 2,800 2,750 2,800 2,758 12 33,100 2016-01-21
223 2,753 2,753 2,753 2,753 25 68,825 2016-01-22
224 2,800 2,800 2,800 2,800 79 221,200 2016-01-25
225 2,750 2,551 2,750 2,730 59 161,055 2016-01-26
226 2,700 2,700 2,700 2,700 40 108,000 2016-02-01
227 2,552 2,500 2,552 2,543 150 381,520 2016-02-02
228 2,500 2,500 2,500 2,500 27 67,500 2016-02-03
229 2,500 2,335 2,500 2,388 81 193,425 2016-02-04
230 2,335 2,334 2,335 2,334 30 70,030 2016-02-05
231 2,300 2,100 2,300 2,191 1,140 2,498,000 2016-02-08
232 2,100 2,100 2,100 2,100 513 1,077,300 2016-02-12
233 2,100 2,100 2,100 2,100 1,936 4,065,600 2016-02-15
234 2,100 2,100 2,100 2,100 99 207,900 2016-02-16
235 2,100 2,040 2,100 2,046 210 429,650 2016-02-17
236 2,000 2,000 2,000 2,000 109 218,000 2016-02-18
237 2,000 2,000 2,000 2,000 16 32,000 2016-02-19
238 1,950 1,802 1,950 1,924 125 240,540 2016-02-22
239 1,980 1,950 1,950 1,967 651 1,280,550 2016-02-23
240 1,900 1,900 1,900 1,900 12 22,800 2016-02-25
241 1,900 1,850 1,899 1,889 1,055 1,993,044 2016-02-29
242 1,851 1,850 1,851 1,850 163 301,580 2016-03-01
243 1,890 1,800 1,850 1,811 655 1,185,990 2016-03-02
244 1,803 1,801 1,803 1,802 23 41,451 2016-03-03
245 1,801 1,600 1,801 1,632 284 463,543 2016-03-04
246 1,600 1,500 1,600 1,583 1,510 2,390,000 2016-03-07
247 1,450 1,400 1,450 1,409 4,038 5,687,610 2016-03-09
248 1,400 1,250 1,400 1,310 771 1,010,250 2016-03-10
249 1,350 1,150 1,350 1,264 3,138 3,965,030 2016-03-11
250 1,250 1,080 1,250 1,106 612 676,684 2016-03-14
251 1,250 1,080 1,250 1,080 1,012 1,092,960 2016-03-15
252 1,100 1,080 1,081 1,080 2,363 2,552,170 2016-03-16
253 1,080 1,080 1,080 1,080 642 693,360 2016-03-17
254 1,030 991 1,030 996 769 766,080 2016-03-18
255 1,080 920 991 998 5,165 5,157,170 2016-03-21
256 1,000 950 1,000 965 1,123 1,083,925 2016-03-22
257 970 950 950 957 1,200 1,148,000 2016-03-23
258 970 950 950 957 1,200 1,148,000 2016-03-23
259 915 870 915 891 2,412 2,148,205 2016-03-24
260 910 870 901 873 15,402 13,447,287 2016-03-25
261 880 880 880 880 2,170 1,909,600 2016-03-28
262 880 870 871 878 5,772 5,069,180 2016-03-29
263 900 870 900 870 108,817 94,674,096 2016-03-31
264 1,000 850 900 861 415,202 357,408,535 2016-04-01
265 989 870 870 870 12,093 10,523,290 2016-04-04
266 1,000 999 999 1,000 305 304,995 2016-04-05
267 1,149 1,019 1,019 1,071 680 728,360 2016-04-06
268 1,231 1,231 1,231 1,231 2,304 2,836,224 2016-04-07
269 1,415 1,415 1,415 1,415 55 77,825 2016-04-08
270 1,627 1,627 1,627 1,627 2,170 3,530,590 2016-04-11
271 1,860 1,627 1,627 1,667 2,793 4,656,280 2016-04-12
272 1,715 1,500 1,636 1,593 2,004 3,192,390 2016-04-13
273 1,500 1,450 1,500 1,486 350 520,000 2016-04-14
274 1,450 1,390 1,425 1,412 1,002 1,415,250 2016-04-15
275 1,400 1,400 1,400 1,400 10 14,000 2016-04-18
276 1,400 1,400 1,400 1,400 1,028 1,439,200 2016-04-19
277 1,500 1,400 1,400 1,403 1,550 2,174,980 2016-04-20
278 1,345 1,333 1,345 1,335 50 66,766 2016-04-21
279 1,400 1,400 1,400 1,400 11 15,400 2016-04-28
280 1,336 1,336 1,336 1,336 20 26,720 2016-04-29
281 1,400 1,400 1,400 1,400 6 8,400 2016-05-02
282 1,590 1,400 1,400 1,505 4,205 6,326,660 2016-05-03
283 1,569 1,569 1,569 1,569 20 31,380 2016-05-04
284 1,550 1,550 1,550 1,550 9 13,950 2016-05-05
285 1,570 1,500 1,560 1,540 555 854,750 2016-05-06
286 1,570 1,500 1,500 1,501 1,378 2,068,400 2016-05-09
287 1,500 1,400 1,500 1,422 2,598 3,693,345 2016-05-10
288 1,400 1,400 1,400 1,400 400 560,000 2016-05-11
289 1,390 1,390 1,390 1,390 100 139,000 2016-05-12
290 1,390 1,390 1,390 1,390 256 355,840 2016-05-16
291 1,390 1,390 1,390 1,390 160 222,400 2016-05-17
292 1,390 1,390 1,390 1,390 382 530,980 2016-05-19
293 1,400 1,400 1,400 1,400 164 229,600 2016-05-20
294 1,360 1,350 1,360 1,351 863 1,165,800 2016-05-23
295 1,350 1,350 1,350 1,350 100 135,000 2016-05-25
296 1,400 1,350 1,350 1,400 13,608 19,048,450 2016-05-26
297 1,450 1,450 1,450 1,450 23 33,350 2016-05-27
298 1,450 1,450 1,450 1,450 358 519,100 2016-06-02
299 1,500 1,405 1,469 1,473 4,074 5,999,520 2016-06-06
300 1,470 1,470 1,470 1,470 10 14,700 2016-06-07
301 1,480 1,470 1,480 1,479 1,434 2,121,220 2016-06-09
302 1,401 1,400 1,400 1,400 250 350,001 2016-06-10
303 1,399 1,399 1,399 1,399 14 19,586 2016-06-14
304 1,399 1,399 1,399 1,399 17 23,783 2016-06-15
305 1,391 1,391 1,391 1,391 80 111,280 2016-06-16
306 1,395 1,391 1,395 1,395 165 230,115 2016-06-17
307 1,399 1,390 1,390 1,395 200 278,900 2016-06-20
308 1,400 1,375 1,400 1,385 64 88,645 2016-06-21
309 1,515 1,400 1,400 1,454 3,771 5,482,705 2016-06-22
310 1,450 1,450 1,450 1,450 670 971,500 2016-06-23
311 1,450 1,440 1,440 1,447 920 1,331,300 2016-06-24
312 1,431 1,430 1,431 1,430 1,602 2,290,880 2016-06-30
313 1,431 1,425 1,431 1,428 149 212,720 2016-07-01
314 1,430 1,430 1,430 1,430 345 493,350 2016-07-05
315 1,421 1,421 1,421 1,421 50 71,050 2016-07-07
316 1,430 1,400 1,421 1,418 711 1,008,200 2016-07-08
317 1,450 1,450 1,450 1,450 300 435,000 2016-08-10
318 1,440 1,402 1,440 1,405 756 1,062,006 2016-08-11
319 1,401 1,376 1,401 1,393 29 40,404 2016-08-15
320 1,400 1,400 1,400 1,400 1,000 1,400,000 2016-08-23
321 1,400 1,400 1,400 1,400 1,018 1,425,200 2016-08-24
322 1,400 1,400 1,400 1,400 100 140,000 2016-08-25
323 1,400 1,400 1,400 1,400 300 420,000 2016-08-31
324 1,400 1,371 1,400 1,386 1,216 1,684,948 2016-09-01
325 1,390 1,390 1,390 1,390 200 278,000 2016-09-02
326 1,390 1,350 1,390 1,357 3,140 4,260,860 2016-09-05
327 1,380 1,350 1,380 1,357 1,305 1,770,750 2016-09-06
328 1,320 1,320 1,320 1,320 600 792,000 2016-09-07
329 1,320 1,320 1,320 1,320 1,450 1,914,000 2016-09-09
330 1,340 1,200 1,301 1,202 60,787 73,036,780 2016-09-12
331 1,370 1,350 1,350 1,356 185 250,950 2016-09-13
332 1,370 1,340 1,370 1,341 11,191 15,002,322 2016-09-14
333 1,350 1,350 1,350 1,350 408 550,800 2016-09-15
334 1,400 1,400 1,400 1,400 92 128,800 2016-09-19
335 1,439 1,400 1,400 1,401 221 309,689 2016-09-20
336 1,599 1,439 1,439 1,572 1,718 2,700,438 2016-09-21
337 1,800 1,560 1,560 1,609 785 1,263,280 2016-09-22
338 1,790 1,790 1,790 1,790 5 8,950 2016-09-23
339 1,650 1,600 1,650 1,632 681 1,111,150 2016-09-26
340 1,606 1,600 1,600 1,601 4,828 7,727,930 2016-09-27
341 1,700 1,602 1,602 1,672 1,856 3,103,830 2016-09-28
342 1,800 1,698 1,698 1,741 4,453 7,750,670 2016-09-29
343 1,950 1,800 1,800 1,917 1,998 3,829,760 2016-09-30
344 2,000 1,700 1,917 1,794 805 1,444,404 2016-10-03
345 1,750 1,710 1,710 1,747 245 427,950 2016-10-04
346 1,899 1,899 1,899 1,899 10 18,990 2016-10-05
347 1,900 1,850 1,850 1,880 2,472 4,648,300 2016-10-07
348 1,841 1,840 1,840 1,840 1,216 2,237,490 2016-10-10
349 1,920 1,919 1,920 1,920 130 249,550 2016-10-11
350 1,920 1,909 1,909 1,917 116 222,355 2016-10-12
351 1,860 1,849 1,860 1,850 739 1,366,829 2016-10-13
352 1,950 1,949 1,949 1,950 65 126,745 2016-10-14
353 1,900 1,900 1,900 1,900 950 1,805,000 2016-10-17
354 2,050 1,979 1,979 1,984 479 950,111 2016-10-18
355 2,200 2,050 2,160 2,094 1,672 3,501,025 2016-10-20
356 2,100 1,900 2,050 1,975 5,056 9,985,450 2016-10-21
357 2,000 1,900 2,000 1,977 1,497 2,958,977 2016-10-24
358 1,910 1,900 1,902 1,901 1,796 3,414,536 2016-10-25
359 1,995 1,995 1,995 1,995 15 29,925 2016-10-26
360 1,900 1,870 1,900 1,879 3,285 6,172,550 2016-10-27
361 1,900 1,870 1,870 1,893 400 757,000 2016-10-28
362 1,900 1,850 1,900 1,877 5,479 10,285,942 2016-11-01
363 1,850 1,850 1,850 1,850 1,086 2,009,100 2016-11-02
364 1,800 1,800 1,800 1,800 1,087 1,956,600 2016-11-03
365 1,800 1,770 1,800 1,800 3,349 6,027,600 2016-11-04
366 1,800 1,800 1,800 1,800 3,105 5,589,000 2016-11-07
367 1,850 1,840 1,840 1,849 215 397,600 2016-11-09
368 1,900 1,860 1,900 1,869 1,484 2,773,590 2016-11-10
369 1,880 1,879 1,880 1,880 71 133,466 2016-11-11
370 2,158 1,879 1,879 1,971 2,927 5,768,916 2016-11-14
371 2,260 2,161 2,161 2,225 2,761 6,143,085 2016-11-15
372 2,500 2,225 2,225 2,436 1,908 4,647,301 2016-11-16
373 2,555 2,400 2,400 2,436 7,739 18,855,554 2016-11-17
374 2,500 2,400 2,450 2,494 4,091 10,203,040 2016-11-18
375 2,450 2,401 2,450 2,411 672 1,620,274 2016-11-21
376 2,403 2,300 2,403 2,385 660 1,574,078 2016-11-22
377 2,540 2,490 2,490 2,493 1,502 3,745,080 2016-11-23
378 2,610 2,370 2,460 2,566 2,456 6,301,790 2016-11-24
379 2,610 2,600 2,600 2,601 745 1,938,000 2016-11-28
380 2,640 2,600 2,639 2,614 610 1,594,390 2016-11-29
381 2,850 2,590 2,630 2,757 5,348 14,744,840 2016-11-30
382 2,900 2,800 2,850 2,851 2,974 8,478,760 2016-12-01
383 3,275 2,850 2,950 3,112 6,716 20,901,825 2016-12-02
384 3,500 2,950 3,050 3,205 2,697 8,643,610 2016-12-05
385 3,499 3,210 3,240 3,334 854 2,847,380 2016-12-06
386 3,500 3,200 3,500 3,359 2,098 7,046,536 2016-12-07
387 3,333 3,000 3,300 3,159 1,033 3,262,771 2016-12-08
388 3,000 2,700 2,949 2,842 994 2,824,765 2016-12-09
389 3,150 3,150 3,150 3,150 1,274 4,013,100 2016-12-12
390 3,150 3,000 3,149 3,092 1,361 4,208,280 2016-12-13
391 3,100 3,000 3,000 3,091 110 340,000 2016-12-14
392 3,099 3,000 3,000 3,050 20 60,990 2016-12-15
393 3,049 2,850 3,045 2,877 2,098 6,036,285 2016-12-16
394 3,050 3,000 3,050 3,020 318 960,250 2016-12-19
395 3,000 2,999 2,999 3,000 65 194,990 2016-12-20
396 3,050 2,900 3,020 3,016 1,805 5,443,105 2016-12-21
397 3,000 2,949 2,950 2,966 437 1,295,940 2016-12-22
398 3,000 2,950 3,000 2,999 2,955 8,860,978 2016-12-23
399 2,999 2,900 2,999 2,941 1,521 4,473,451 2016-12-26
400 2,900 2,800 2,900 2,801 5,415 15,166,270 2016-12-27
401 2,800 2,700 2,800 2,711 1,470 3,985,779 2016-12-28
402 2,700 2,600 2,700 2,688 1,345 3,614,710 2017-01-02
403 2,650 2,500 2,650 2,531 7,623 19,296,074 2017-01-03
404 2,600 2,600 2,600 2,600 10 26,000 2017-01-04
405 2,700 2,679 2,680 2,697 1,520 4,099,581 2017-01-05
406 2,700 2,700 2,700 2,700 500 1,350,000 2017-01-06
407 2,850 2,600 2,700 2,671 250 667,730 2017-01-07
408 2,850 2,710 2,710 2,721 650 1,768,500 2017-01-09
409 2,706 2,550 2,706 2,613 2,006 5,242,600 2017-01-10
410 2,700 2,650 2,700 2,679 499 1,336,800 2017-01-11
411 2,650 2,650 2,650 2,650 24 63,600 2017-01-12
412 2,651 2,600 2,651 2,648 847 2,243,090 2017-01-13
413 2,640 2,600 2,640 2,604 170 442,620 2017-01-16
414 2,610 2,562 2,610 2,601 1,859 4,835,865 2017-01-17
415 2,700 2,562 2,562 2,650 265,031 702,332,320 2017-01-18
416 2,700 2,650 2,700 2,692 372 1,001,400 2017-01-19
417 2,800 2,670 2,700 2,700 2,370 6,398,800 2017-01-20
418 2,800 2,720 2,800 2,729 2,242 6,117,600 2017-01-23
419 2,939 2,800 2,800 2,831 3,645 10,318,390 2017-01-24
420 2,980 2,800 2,940 2,832 612 1,733,270 2017-01-25
421 3,255 2,895 2,895 3,138 7,638 23,966,371 2017-01-26
422 3,550 3,000 3,000 3,375 12,477 42,112,590 2017-01-27
423 3,500 3,290 3,375 3,450 2,291 7,903,825 2017-01-30
424 3,350 3,200 3,201 3,298 5,297 17,471,943 2017-01-31
425 3,201 3,200 3,200 3,200 848 2,713,920 2017-02-01
426 3,400 3,340 3,340 3,365 1,600 5,384,005 2017-02-02
427 3,450 3,399 3,399 3,410 1,185 4,041,040 2017-02-03
428 3,449 3,355 3,399 3,377 169 570,691 2017-02-06
429 3,389 3,300 3,355 3,308 345 1,141,345 2017-02-07
430 3,449 3,251 3,251 3,416 1,043 3,562,524 2017-02-08
431 3,438 3,360 3,365 3,368 1,010 3,401,774 2017-02-09
432 3,400 3,350 3,399 3,394 160 543,095 2017-02-10
433 3,400 3,300 3,390 3,386 418 1,415,435 2017-02-13
434 3,440 3,350 3,399 3,358 11,720 39,351,190 2017-02-14
435 3,429 3,350 3,350 3,383 1,970 6,664,974 2017-02-15
436 3,450 3,300 3,349 3,352 42,946 143,963,917 2017-02-16
437 3,400 3,310 3,310 3,347 4,136 13,843,589 2017-02-17
438 3,480 3,399 3,399 3,400 1,171 3,981,525 2017-02-20
439 3,910 3,910 3,910 3,910 25,440 99,470,400 2017-02-21
440 4,496 4,310 4,310 4,490 2,575 11,562,372 2017-02-22
441 5,160 4,610 5,160 5,160 13,621 70,278,660 2017-02-23
442 5,100 4,600 5,100 4,992 12,142 60,614,733 2017-02-24
443 5,095 4,700 4,999 4,979 1,426 7,100,087 2017-03-02
444 4,950 4,702 4,702 4,771 234 1,116,444 2017-03-03
445 4,995 4,701 4,950 4,801 2,937 14,101,754 2017-03-06
446 4,800 4,620 4,750 4,742 5,054 23,967,351 2017-03-07
447 5,080 4,700 4,700 4,833 5,754 27,808,075 2017-03-09
448 5,000 4,800 4,950 4,884 4,298 20,993,480 2017-03-10
449 4,800 4,550 4,800 4,658 5,279 24,590,378 2017-03-13
450 4,600 4,000 4,600 4,148 3,133 12,996,610 2017-03-14
451 4,000 4,000 4,000 4,000 10 40,000 2017-03-15
452 3,900 3,630 3,641 3,695 394 1,455,713 2017-03-16
453 3,950 3,900 3,900 3,917 30 117,500 2017-03-17
454 4,000 3,900 3,949 3,942 3,034 11,959,100 2017-03-20
455 4,000 3,942 4,000 3,970 4,081 16,202,652 2017-03-21
456 3,950 3,950 3,950 3,950 17 67,150 2017-03-22
457 3,949 3,800 3,905 3,812 1,898 7,234,298 2017-03-23
458 3,949 3,800 3,949 3,892 2,315 9,010,840 2017-03-24
459 3,930 3,805 3,930 3,902 3,699 14,434,620 2017-03-28
460 3,900 3,805 3,895 3,860 607 2,343,035 2017-03-29
461 4,150 3,900 3,930 3,943 4,269 16,832,920 2017-03-30
462 4,249 4,050 4,050 4,063 2,496 10,140,990 2017-03-31
463 4,249 4,150 4,200 4,180 743 3,105,645 2017-04-03
464 4,340 4,160 4,200 4,234 983 4,162,408 2017-04-04
465 4,800 4,299 4,299 4,496 1,600 7,192,835 2017-04-05
466 5,170 4,410 4,410 4,978 6,197 30,846,194 2017-04-06
467 5,700 5,005 5,295 5,455 13,255 72,295,660 2017-04-07
468 5,400 4,800 5,200 5,080 2,829 14,369,237 2017-04-10
469 5,780 5,200 5,200 5,670 4,927 27,930,790 2017-04-11
470 5,700 5,330 5,600 5,625 534 3,004,600 2017-04-12
471 5,690 5,400 5,550 5,425 2,566 13,925,390 2017-04-13
472 5,540 5,400 5,400 5,525 320 1,768,460 2017-04-14
473 300 300 0 0 1,023,100 306,930,000 2017-04-14
474 5,550 5,350 5,550 5,370 1,228 6,595,190 2017-04-17
475 5,695 5,390 5,390 5,560 4,475 24,886,335 2017-04-18
476 5,500 5,490 5,500 5,490 253 1,389,000 2017-04-19
477 5,400 5,300 5,370 5,385 1,290 6,948,810 2017-04-20
478 5,390 5,300 5,385 5,365 52 278,905 2017-04-21
479 5,390 5,200 5,390 5,240 987 5,173,360 2017-04-24
480 5,240 5,060 5,240 5,150 667 3,434,970 2017-04-25
481 5,170 5,155 5,155 5,170 2,141 11,068,910 2017-04-26
482 5,400 5,010 5,390 5,150 1,053 5,421,945 2017-04-27
483 5,170 5,165 5,165 5,170 1,323 6,839,885 2017-04-28
484 5,170 5,000 5,165 5,030 2,171 10,920,095 2017-05-01
485 5,015 4,565 5,015 4,804 7,199 34,584,265 2017-05-02
486 5,165 4,800 4,800 4,888 1,760 8,603,425 2017-05-03
487 5,095 4,602 5,000 4,631 2,137 9,895,851 2017-05-04
488 5,000 4,600 4,900 4,697 1,117 5,246,211 2017-05-05
489 4,850 4,700 4,850 4,750 391 1,857,400 2017-05-08
490 4,790 4,600 4,750 4,603 812 3,737,450 2017-05-09
491 4,800 4,500 4,750 4,712 1,573 7,411,329 2017-05-10
492 4,800 4,400 4,700 4,438 2,311 10,255,994 2017-05-11
493 4,949 4,430 4,600 4,706 441 2,075,396 2017-05-16
494 5,000 4,700 4,949 4,856 1,356 6,584,610 2017-05-17
495 4,750 4,750 4,750 4,750 258 1,225,500 2017-05-18
496 4,602 4,600 4,602 4,601 200 920,254 2017-05-19
497 4,600 4,600 4,600 4,600 50 230,000 2017-05-23
498 4,600 4,600 4,600 4,600 640 2,944,000 2017-05-24
499 4,800 4,800 4,800 4,800 1 4,800 2017-05-25
500 4,900 4,750 4,899 4,875 383 1,867,245 2017-05-26
501 4,875 4,600 4,875 4,705 1,195 5,622,185 2017-05-30
502 4,750 4,750 4,750 4,750 410 1,947,500 2017-05-31
503 4,750 4,750 4,750 4,750 95 451,250 2017-06-02
504 4,750 4,740 4,740 4,749 55 261,200 2017-06-05
505 4,750 4,740 4,750 4,749 410 1,947,200 2017-06-06
506 4,750 4,740 4,740 4,747 530 2,515,800 2017-06-08
507 4,750 4,750 4,750 4,750 95 451,250 2017-06-09
508 4,800 4,800 4,800 4,800 100 480,000 2017-06-12
509 4,800 4,710 4,800 4,757 414 1,969,200 2017-06-13
510 4,800 4,800 4,800 4,800 640 3,072,000 2017-06-14
511 4,750 4,700 4,701 4,706 137 644,680 2017-06-15
512 4,650 4,600 4,650 4,608 1,014 4,672,674 2017-06-16
513 4,800 4,750 4,750 4,767 759 3,618,200 2017-06-19
514 4,770 4,750 4,770 4,750 832 3,952,400 2017-06-21
515 4,780 4,760 4,780 4,770 593 2,828,540 2017-06-22
516 4,800 4,750 4,800 4,756 777 3,695,350 2017-06-23
517 4,830 4,650 4,790 4,805 54 259,480 2017-06-27
518 4,800 4,800 4,800 4,800 161 772,800 2017-06-28
519 4,750 4,650 4,750 4,741 680 3,224,023 2017-06-29
520 4,800 4,750 4,750 4,795 6,382 30,602,538 2017-06-30
521 4,800 4,750 4,800 4,784 97 464,050 2017-07-03
522 5,000 4,800 4,800 4,820 10,947 52,766,130 2017-07-04
523 4,950 4,950 4,950 4,950 300 1,485,000 2017-07-05
524 5,000 4,950 4,950 4,999 5,177 25,879,990 2017-07-06
525 5,600 5,000 5,000 5,545 416 2,306,000 2017-07-16
526 5,200 5,100 5,100 5,105 125 638,000 2017-07-17
527 5,200 5,000 5,000 5,170 944 4,878,800 2017-07-18
528 5,500 5,450 5,450 5,465 254 1,388,000 2017-07-19
529 5,550 5,200 5,450 5,265 2,321 12,224,450 2017-07-20
530 5,450 5,210 5,450 5,350 867 4,640,140 2017-07-21
531 5,250 5,200 5,210 5,205 10,935 56,893,950 2017-07-24
532 5,400 5,300 5,390 5,355 480 2,569,450 2017-07-25
533 5,400 5,330 5,400 5,360 2,002 10,734,350 2017-07-26
534 5,360 5,300 5,340 5,330 3,357 17,893,200 2017-07-27
535 5,400 5,350 5,350 5,380 180 968,200 2017-07-28
536 5,400 5,350 5,360 5,350 319 1,707,100 2017-07-31
537 5,450 5,360 5,400 5,395 840 4,533,080 2017-08-01
538 5,700 5,450 5,450 5,615 2,830 15,897,090 2017-08-02
539 5,550 5,450 5,510 5,505 965 5,314,170 2017-08-03
540 5,700 5,600 5,600 5,685 2,197 12,492,480 2017-08-04
541 6,530 5,800 5,800 6,060 2,277 13,800,400 2017-08-07
542 6,960 6,500 6,550 6,625 3,442 22,804,130 2017-08-08
543 7,200 6,800 6,800 6,985 5,397 37,687,230 2017-08-09
544 8,030 8,000 8,030 8,025 15,522 124,552,680 2017-08-10
545 9,190 8,000 9,190 8,405 4,976 41,815,285 2017-08-11
546 8,090 7,150 8,000 7,445 2,833 21,094,310 2017-08-14
547 7,440 7,000 7,000 7,035 2,439 17,159,685 2017-08-15
548 7,055 6,850 7,055 7,005 1,020 7,143,185 2017-08-16
549 7,000 6,840 6,850 6,865 1,141 7,835,570 2017-08-17
550 7,100 6,855 6,855 6,940 1,971 13,676,855 2017-08-18
551 7,350 6,930 7,000 7,060 4,981 35,170,130 2017-08-21
552 7,400 7,250 7,350 7,330 240 1,759,150 2017-08-22
553 7,800 7,400 7,400 7,525 3,659 27,540,210 2017-08-23
554 7,950 7,800 7,800 7,855 416 3,268,250 2017-08-24
555 8,090 7,900 7,950 7,955 925 7,359,660 2017-08-25
556 8,300 7,900 8,090 8,065 3,421 27,596,770 2017-08-28
557 8,090 7,900 8,050 8,000 1,133 9,061,280 2017-08-29
558 7,900 7,600 7,900 7,810 1,158 9,044,355 2017-08-30
559 7,800 7,600 7,800 7,640 446 3,408,410 2017-08-31
560 7,800 7,735 7,735 7,745 305 2,362,750 2017-09-01
561 7,800 7,640 7,800 7,675 1,108 8,505,800 2017-09-04
562 7,800 7,795 7,795 7,800 1,958 15,270,750 2017-09-05
563 7,860 7,850 7,850 7,850 741 5,817,245 2017-09-06
564 7,900 7,700 7,800 7,835 800 6,267,250 2017-09-07
565 8,000 8,000 8,000 8,000 334 2,672,000 2017-09-08
566 8,000 7,950 7,950 7,980 1,074 8,570,230 2017-09-11
567 8,090 7,940 8,000 7,990 2,438 19,484,180 2017-09-12
568 8,330 7,900 7,940 8,005 875 7,005,290 2017-09-13
569 8,200 7,900 8,190 8,100 3,281 26,572,530 2017-09-14
570 8,470 8,200 8,200 8,385 3,433 28,781,765 2017-09-15
571 9,050 8,300 8,500 8,755 3,212 28,118,250 2017-09-18
572 9,300 8,995 9,100 9,135 2,464 22,510,810 2017-09-19
573 9,495 9,100 9,100 9,220 6,535 60,250,025 2017-09-20
574 9,435 8,995 9,435 9,140 2,202 20,122,215 2017-09-21
575 9,140 8,900 9,140 9,035 3,068 27,719,620 2017-09-22
576 9,190 9,100 9,100 9,100 2,823 25,695,650 2017-09-25
577 10,000 9,100 9,110 9,510 6,047 57,500,690 2017-09-26
578 10,000 9,500 9,900 9,770 1,815 17,734,020 2017-09-27
579 9,850 8,950 9,800 9,335 2,914 27,201,370 2017-09-28
580 9,400 9,250 9,350 9,300 673 6,259,300 2017-09-29
581 9,500 9,200 9,300 9,415 3,493 32,882,480 2017-10-02
582 9,350 9,110 9,300 9,220 1,735 16,000,220 2017-10-03
583 9,180 8,930 9,110 8,965 1,211 10,858,580 2017-10-04
584 9,200 9,000 9,100 9,045 2,188 19,791,030 2017-10-05
585 9,400 9,300 9,400 9,385 476 4,467,690 2017-10-06
586 9,500 9,400 9,440 9,430 555 5,234,750 2017-10-09
587 9,900 9,500 9,500 9,820 5,592 54,926,595 2017-10-10
588 9,900 9,700 9,900 9,835 5,236 51,499,395 2017-10-11
589 10,000 9,250 9,790 9,505 11,362 107,997,550 2017-10-12
590 9,700 9,500 9,500 9,660 250 2,415,000 2017-10-13
591 9,850 9,600 9,600 9,840 4,750 46,735,050 2017-10-16
592 9,650 9,650 9,650 9,650 548 5,288,200 2017-10-17
593 9,850 9,690 9,790 9,835 3,413 33,565,925 2017-10-18
594 9,850 9,660 9,800 9,715 2,010 19,531,695 2017-10-19
595 9,700 9,700 9,700 9,700 528 5,121,600 2017-10-20
596 9,700 9,680 9,680 9,700 1,342 13,017,380 2017-10-23
597 9,700 9,650 9,700 9,665 264 2,550,920 2017-10-24
598 9,650 9,200 9,650 9,405 1,262 11,871,360 2017-10-25
599 9,300 9,150 9,280 9,245 1,208 11,166,650 2017-10-26
600 9,250 8,900 9,230 9,110 3,978 36,230,230 2017-10-27
601 8,950 8,470 8,950 8,560 4,278 36,619,555 2017-10-30
602 8,500 8,300 8,405 8,340 4,588 38,266,410 2017-10-31
603 9,300 8,500 8,500 8,670 414 3,589,600 2017-11-01
604 9,350 9,300 9,300 9,305 122 1,135,150 2017-11-02
605 9,500 9,100 9,350 9,460 755 7,143,060 2017-11-03
606 9,650 9,400 9,650 9,455 371 3,508,490 2017-11-06
607 9,650 9,200 9,350 9,590 1,219 11,689,440 2017-11-07
608 9,550 9,360 9,550 9,510 39 370,840 2017-11-08
609 9,550 9,350 9,460 9,415 3,861 36,352,030 2017-11-09
610 9,400 9,300 9,310 9,315 869 8,094,355 2017-11-10
611 9,600 9,400 9,490 9,550 496 4,737,590 2017-11-13
612 9,550 9,510 9,550 9,530 20 190,640 2017-11-14
613 9,540 9,450 9,530 9,460 1,366 12,924,410 2017-11-15
614 9,450 9,400 9,450 9,440 2,138 20,181,000 2017-11-16
615 9,400 9,380 9,400 9,390 1,590 14,931,370 2017-11-17
616 9,450 9,400 9,400 9,410 515 4,845,500 2017-11-20
617 9,400 9,300 9,400 9,365 2,602 24,361,520 2017-11-21
618 9,450 9,380 9,380 9,400 515 4,841,830 2017-11-22
619 9,410 9,350 9,400 9,400 1,516 14,248,180 2017-11-23
620 9,500 9,300 9,450 9,410 4,613 43,418,720 2017-11-24
621 9,400 9,300 9,400 9,370 4,941 46,288,800 2017-11-27
622 9,400 9,200 9,300 9,280 2,818 26,149,060 2017-11-28
623 9,300 9,200 9,300 9,295 1,922 17,868,295 2017-11-29
624 9,480 9,200 9,300 9,305 1,562 14,538,270 2017-11-30
625 9,300 9,210 9,300 9,285 1,590 14,766,100 2017-12-01
626 9,250 9,000 9,210 9,115 5,252 47,859,900 2017-12-04
627 9,240 9,090 9,240 9,175 1,160 10,645,220 2017-12-05
628 9,250 9,185 9,200 9,200 2,512 23,113,230 2017-12-06
629 9,200 9,120 9,200 9,165 751 6,881,460 2017-12-07
630 9,200 9,190 9,190 9,200 1,065 9,796,850 2017-12-08
631 9,500 9,200 9,200 9,425 8,124 76,550,050 2017-12-11
632 9,500 9,350 9,350 9,360 1,208 11,305,920 2017-12-12
633 9,350 9,210 9,350 9,270 3,302 30,608,300 2017-12-13
634 9,200 8,600 9,200 8,980 2,646 23,765,730 2017-12-14
635 9,000 8,905 9,000 8,960 745 6,673,975 2017-12-15
636 9,000 8,910 8,990 8,960 2,114 18,936,995 2017-12-18
637 8,900 8,810 8,900 8,890 1,734 15,413,130 2017-12-19
638 8,895 8,600 8,895 8,680 2,525 21,912,485 2017-12-20
639 8,800 8,600 8,700 8,675 2,489 21,588,940 2017-12-21
640 8,700 8,600 8,700 8,620 2,216 19,101,640 2017-12-22
641 8,700 8,560 8,695 8,690 944 8,201,660 2017-12-25
642 8,700 8,500 8,700 8,590 2,927 25,144,750 2017-12-26
643 8,800 8,520 8,550 8,660 3,575 30,955,850 2017-12-27
644 8,940 8,870 8,900 8,910 778 6,930,140 2017-12-28
645 9,300 8,900 8,970 8,940 1,824 16,303,485 2018-01-02
646 9,300 8,970 8,970 9,005 831 7,485,060 2018-01-03
647 9,100 8,930 9,000 8,990 1,386 12,456,810 2018-01-04
648 9,000 8,990 8,990 8,995 2,365 21,276,325 2018-01-05
649 9,100 9,000 9,000 9,065 387 3,507,750 2018-01-08
650 9,200 8,800 9,110 9,105 5,905 53,758,310 2018-01-09
651 9,400 9,200 9,200 9,290 5,168 48,010,300 2018-01-10
652 9,750 9,280 9,300 9,615 5,299 50,943,185 2018-01-11
653 9,800 9,600 9,650 9,725 1,171 11,386,625 2018-01-12
654 9,850 9,500 9,750 9,725 3,757 36,528,880 2018-01-15
655 10,000 9,785 9,785 9,895 2,178 21,546,355 2018-01-16
656 10,400 9,950 9,950 10,220 4,803 49,097,925 2018-01-17
657 10,950 10,420 10,420 10,790 4,045 43,642,510 2018-01-18
658 10,900 10,400 10,740 10,830 2,798 30,307,260 2018-01-19
659 10,890 10,250 10,890 10,690 2,597 27,755,350 2018-01-22
660 10,870 10,300 10,400 10,780 4,873 52,518,110 2018-01-23
661 10,800 10,400 10,700 10,680 2,375 25,371,600 2018-01-24
662 10,800 10,430 10,600 10,660 797 8,495,900 2018-01-25
663 10,800 10,650 10,780 10,770 2,769 29,835,110 2018-01-26
664 10,860 10,660 10,800 10,770 1,476 15,890,180 2018-01-29
665 10,670 10,420 10,670 10,520 1,043 10,971,850 2018-01-30
666 10,500 10,210 10,500 10,410 970 10,101,400 2018-01-31
667 10,500 10,350 10,500 10,470 2,373 24,853,700 2018-02-01
668 10,500 10,380 10,400 10,400 815 8,478,910 2018-02-02
669 10,500 10,300 10,390 10,320 706 7,287,100 2018-02-05
670 10,400 10,000 10,400 10,130 1,334 13,511,730 2018-02-06
671 10,400 10,000 10,010 10,050 2,590 26,041,480 2018-02-07
672 10,300 10,050 10,300 10,180 4 40,700 2018-02-08
673 10,500 10,000 10,000 10,260 3,877 39,793,150 2018-02-09
674 11,790 10,350 10,500 10,890 6,486 70,634,980 2018-02-12
675 12,520 11,600 12,420 12,110 3,324 40,265,320 2018-02-13
676 12,300 11,350 12,000 11,940 2,484 29,649,500 2018-02-14
677 12,050 11,210 12,010 11,450 1,377 15,763,190 2018-02-15
678 12,000 11,800 12,000 11,800 289 3,448,600 2018-02-19
679 11,600 11,010 11,500 11,240 683 7,682,010 2018-02-20
680 11,240 11,020 11,020 11,130 816 9,085,020 2018-02-21
681 11,060 10,000 11,060 10,050 2,733 27,781,350 2018-02-22
682 11,000 10,100 10,100 10,990 153 1,680,800 2018-02-23
683 11,000 10,700 11,000 10,730 422 4,569,800 2018-02-26
684 10,750 10,150 10,700 10,400 1,248 13,207,440 2018-02-27
685 11,000 10,200 10,600 10,420 1,336 14,069,500 2018-02-28
686 10,600 10,200 10,500 10,260 1,943 20,118,900 2018-03-01
687 10,200 9,500 10,130 9,530 25,495 244,493,180 2018-03-02
688 10,900 10,200 10,200 10,900 1,402 14,914,560 2018-03-05
689 11,000 10,550 10,800 10,950 2,662 29,085,450 2018-03-06
690 11,240 10,810 11,200 10,890 819 9,035,080 2018-03-07
691 11,100 11,000 11,100 11,010 1,988 21,911,800 2018-03-09
692 11,150 10,950 11,000 10,960 525 5,809,700 2018-03-12
693 11,090 11,000 11,000 11,060 418 4,607,180 2018-03-13
694 11,500 11,090 11,090 11,210 1,006 11,300,540 2018-03-14
695 11,480 10,500 11,480 10,710 4,051 44,924,670 2018-03-15
696 12,000 10,500 11,000 11,850 8,242 94,778,840 2018-03-16
697 13,500 12,900 13,000 13,300 16,729 223,401,000 2018-03-19
698 13,990 13,100 13,390 13,310 6,917 93,815,420 2018-03-20
699 13,350 12,700 13,100 12,860 3,522 45,827,690 2018-03-21
700 12,800 12,500 12,700 12,510 449 5,664,600 2018-03-22
701 12,800 12,500 12,500 12,640 1,253 15,839,800 2018-03-23
702 12,900 12,500 12,710 12,650 1,504 19,167,020 2018-03-26
703 12,700 12,000 12,600 12,130 3,533 43,163,840 2018-03-27
704 12,280 11,900 12,280 11,990 2,877 34,517,090 2018-03-28
705 11,990 11,000 11,820 11,480 2,846 32,792,610 2018-03-29
706 12,000 11,400 11,500 11,580 2,159 25,047,120 2018-03-30
707 12,150 11,600 11,980 11,680 7,625 90,621,100 2018-04-02
708 11,790 10,200 11,790 10,750 16,203 174,001,860 2018-04-03
709 9,200 9,140 9,200 9,145 9,605 87,970,315 2018-04-04
710 9,450 8,890 9,150 9,185 5,793 53,491,280 2018-04-05
711 9,170 8,500 9,170 8,750 5,340 46,170,780 2018-04-06
712 9,150 8,880 8,880 9,060 1,063 9,592,800 2018-04-09
713 9,000 8,850 9,000 8,870 1,018 9,076,500 2018-04-10
714 8,900 8,400 8,900 8,430 1,865 15,908,190 2018-04-11
715 8,580 8,500 8,500 8,575 1,212 10,324,300 2018-04-12
716 9,150 8,580 8,580 9,040 3,680 32,612,130 2018-04-13
717 9,200 9,000 9,150 9,095 1,875 16,978,310 2018-04-16
718 9,500 9,100 9,100 9,205 2,891 26,615,780 2018-04-17
719 9,800 9,300 9,300 9,500 3,099 29,337,620 2018-04-18
720 10,500 9,800 9,800 10,380 2,325 23,617,720 2018-04-19
721 11,300 10,400 10,570 10,470 3,370 36,090,570 2018-04-20
722 10,850 10,000 10,150 10,050 359 3,619,180 2018-04-23
723 10,390 9,510 9,910 10,190 80 799,390 2018-04-24
724 10,190 9,700 10,190 9,720 935 9,086,875 2018-04-25
725 9,950 9,600 9,700 9,945 1,155 11,389,100 2018-04-26
726 10,890 9,990 10,400 10,070 3,851 39,696,330 2018-04-27
727 10,450 10,000 10,300 10,190 3,018 30,675,000 2018-04-30
728 10,350 10,180 10,300 10,180 428 4,385,300 2018-05-01
729 10,300 10,190 10,190 10,200 1,304 13,353,950 2018-05-02
730 10,390 10,200 10,200 10,380 538 5,546,350 2018-05-03
731 10,480 10,350 10,390 10,450 997 10,366,550 2018-05-04
732 10,300 10,000 10,300 10,030 2,889 29,291,190 2018-05-07
733 10,100 10,000 10,100 10,000 367 3,680,140 2018-05-08
734 10,050 9,800 10,000 9,865 527 5,226,350 2018-05-09
735 9,800 9,250 9,800 9,340 2,022 18,980,440 2018-05-10
736 9,550 9,500 9,550 9,535 86 820,000 2018-05-11
737 9,350 9,210 9,350 9,285 834 7,730,525 2018-05-14
738 9,300 9,210 9,300 9,265 2,229 20,615,800 2018-05-15
739 9,250 9,195 9,195 9,250 2,467 22,784,260 2018-05-16
740 9,300 9,190 9,300 9,215 1,640 15,109,750 2018-05-17
741 9,480 9,200 9,200 9,330 3,319 30,882,940 2018-05-18
742 9,500 9,300 9,300 9,470 1,760 16,597,560 2018-05-21
743 10,200 9,400 9,400 9,790 3,457 33,622,800 2018-05-22
744 10,100 10,000 10,000 10,010 583 5,835,000 2018-05-23
745 10,300 10,000 10,000 10,200 1,253 12,799,000 2018-05-24
746 10,200 9,510 10,200 10,020 681 6,827,140 2018-05-25
747 10,050 9,800 10,050 10,040 310 3,113,000 2018-05-28
748 10,100 10,000 10,000 10,040 1,092 10,947,200 2018-05-29
749 10,150 9,995 10,150 9,995 1,585 15,857,295 2018-05-30
750 10,150 10,000 10,000 10,020 439 4,405,190 2018-05-31
751 10,180 10,000 10,010 10,130 2,371 23,994,000 2018-06-04
752 10,180 10,070 10,110 10,100 2,199 22,208,400 2018-06-05
753 10,350 10,080 10,080 10,100 3,199 32,413,670 2018-06-06
754 10,190 10,030 10,190 10,030 1,257 12,678,940 2018-06-07
755 10,150 9,900 10,000 9,900 783 7,836,020 2018-06-08
756 10,000 9,900 9,900 9,990 178 1,778,000 2018-06-11
757 10,170 10,000 10,000 10,060 1,771 17,797,150 2018-06-12
758 10,100 10,000 10,100 10,030 1,027 10,298,630 2018-06-13
759 10,040 10,000 10,040 10,030 146 1,465,460 2018-06-14
760 10,030 10,000 10,030 10,000 653 6,532,060 2018-06-15
761 10,000 9,700 10,000 9,845 2,366 23,276,765 2018-06-18
762 10,000 9,800 9,800 9,905 1,551 15,431,065 2018-06-19
763 10,040 9,990 9,990 10,010 1,922 19,243,000 2018-06-20
764 10,020 9,900 9,970 9,965 1,885 18,808,040 2018-06-21
765 10,040 10,000 10,000 10,020 550 5,513,000 2018-06-22
766 10,000 9,900 10,000 9,910 1,257 12,491,615 2018-06-25
767 10,000 9,900 10,000 9,910 560 5,550,000 2018-06-26
768 10,000 9,850 9,860 9,990 736 7,272,405 2018-06-27
769 9,900 9,500 9,830 9,500 2,783 26,642,785 2018-06-28
770 9,700 9,630 9,650 9,655 1,004 9,723,640 2018-06-29
771 9,620 9,500 9,620 9,500 1,947 18,566,140 2018-07-02
772 9,650 9,450 9,650 9,480 837 7,943,140 2018-07-03
773 9,800 9,400 9,470 9,420 487 4,594,430 2018-07-04
774 9,700 9,420 9,700 9,500 182 1,728,570 2018-07-05
775 9,510 9,500 9,510 9,500 227 2,156,650 2018-07-06
776 9,790 9,500 9,550 9,585 417 3,996,360 2018-07-09
777 9,790 9,550 9,550 9,700 61 589,780 2018-07-10
778 9,610 9,610 9,610 9,610 20 192,200 2018-07-16
779 9,650 9,600 9,610 9,650 476 4,575,430 2018-07-17
780 9,650 9,650 9,650 9,650 650 6,272,500 2018-07-18
781 9,790 9,650 9,650 9,705 176 1,707,780 2018-07-19
782 9,790 9,655 9,790 9,700 1,766 17,194,440 2018-07-20
783 9,650 9,650 9,650 9,650 282 2,721,300 2018-07-23
784 9,650 9,410 9,550 9,485 1,546 14,697,450 2018-07-24
785 9,500 8,800 9,450 8,920 3,720 34,111,300 2018-07-25
786 8,950 8,600 8,900 8,615 2,047 17,969,170 2018-07-26
787 8,700 8,500 8,650 8,530 3,286 28,120,080 2018-07-27
788 8,550 8,310 8,390 8,355 2,748 23,058,500 2018-07-30
789 8,950 8,350 8,350 8,440 1,043 8,794,150 2018-07-31
790 8,800 8,400 8,500 8,620 1,362 11,703,500 2018-08-01
791 8,775 8,450 8,750 8,470 894 7,687,300 2018-08-02
792 8,775 8,500 8,775 8,630 61 526,425 2018-08-03
793 8,700 8,450 8,500 8,450 634 5,382,250 2018-08-06
794 8,405 8,000 8,405 8,250 881 7,336,060 2018-08-07
795 8,700 8,300 8,450 8,700 207 1,739,900 2018-08-08
796 8,700 8,300 8,400 8,305 1,134 9,442,255 2018-08-09
797 8,645 8,300 8,310 8,305 1,086 9,018,685 2018-08-10
798 8,300 8,100 8,300 8,120 271 2,225,390 2018-08-13
799 8,390 8,000 8,390 8,000 1,692 13,589,320 2018-08-14
800 8,000 7,950 8,000 7,950 456 3,639,200 2018-08-15
801 8,150 8,000 8,000 8,150 1,283 10,327,450 2018-08-16
802 8,200 8,150 8,150 8,200 77 628,200 2018-08-17
803 8,200 8,005 8,200 8,070 357 2,866,705 2018-08-20
804 8,150 8,150 8,150 8,150 3 24,450 2018-08-21
805 8,190 8,000 8,100 8,165 1,303 10,572,635 2018-08-22
806 8,165 7,400 8,100 8,110 1,895 15,105,500 2018-08-23
807 8,050 8,000 8,050 8,035 35 281,250 2018-08-24
808 8,000 7,995 8,000 7,995 46 367,860 2018-08-27
809 7,995 7,710 7,995 7,990 591 4,635,375 2018-08-28
810 7,995 7,500 7,900 7,705 748 5,782,580 2018-08-29
811 7,520 7,210 7,520 7,345 528 3,931,525 2018-08-30
812 7,010 6,500 7,000 6,865 1,954 13,561,370 2018-08-31
813 7,350 6,510 7,200 7,035 3,129 21,839,880 2018-09-03
814 8,090 7,350 7,350 8,090 3,419 26,759,980 2018-09-04
815 8,300 7,900 8,200 8,080 888 7,239,980 2018-09-05
816 8,100 8,000 8,000 8,050 160 1,291,375 2018-09-06
817 8,100 7,900 8,100 8,100 732 5,901,190 2018-09-07
818 8,150 7,950 8,150 7,980 198 1,579,360 2018-09-10
819 8,000 7,920 7,980 7,940 886 7,062,340 2018-09-11
820 7,990 7,780 7,900 7,780 851 6,700,490 2018-09-12
821 7,900 7,780 7,900 7,885 472 3,728,320 2018-09-13
822 7,900 7,600 7,890 7,900 1,667 13,029,995 2018-09-14
823 7,990 7,890 7,900 7,905 632 4,994,300 2018-09-17
824 7,900 7,500 7,900 7,550 2,388 18,008,220 2018-09-18
825 7,800 7,720 7,720 7,765 246 1,904,270 2018-09-19
826 7,880 7,750 7,880 7,800 100 780,810 2018-09-20
827 7,700 7,700 7,700 7,700 42 323,400 2018-09-21
828 7,870 7,500 7,600 7,510 3,597 27,180,575 2018-09-24
829 7,500 7,120 7,500 7,125 3,047 22,529,960 2018-09-25
830 7,490 7,125 7,490 7,220 468 3,385,630 2018-09-26
831 7,500 7,500 7,500 7,500 403 3,022,500 2018-09-27
832 7,550 7,300 7,500 7,340 2,441 18,271,800 2018-09-28
833 7,600 7,500 7,500 7,550 509 3,849,770 2018-10-01
834 7,800 7,500 7,550 7,515 3,523 27,039,205 2018-10-02
835 7,800 7,750 7,750 7,795 3,280 25,571,690 2018-10-03
836 7,770 7,700 7,770 7,715 452 3,488,100 2018-10-04
837 7,790 7,700 7,760 7,715 3,408 26,317,950 2018-10-05
838 7,700 7,650 7,690 7,665 417 3,199,950 2018-10-08
839 7,700 7,650 7,650 7,700 1,078 8,293,100 2018-10-09
840 7,800 7,700 7,700 7,700 1,359 10,545,000 2018-10-10
841 7,700 7,650 7,700 7,695 887 6,827,390 2018-10-11
842 7,700 7,650 7,700 7,700 998 7,658,000 2018-10-12
843 7,700 7,660 7,700 7,680 961 7,391,310 2018-10-15
844 7,700 7,660 7,700 7,665 538 4,127,605 2018-10-16
845 7,700 7,680 7,680 7,700 550 4,231,200 2018-10-17
846 7,900 7,700 7,700 7,800 3,806 29,648,560 2018-10-18
847 7,900 7,800 7,805 7,800 5,890 45,952,515 2018-10-19
848 7,900 7,800 7,805 7,825 4,807 37,587,855 2018-10-22
849 7,900 7,815 7,825 7,900 2,389 18,755,110 2018-10-23
850 7,830 7,700 7,810 7,810 1,864 14,572,250 2018-10-24
851 7,700 7,660 7,700 7,665 673 5,174,115 2018-10-25
852 7,850 7,610 7,850 7,720 333 2,570,745 2018-10-29
853 7,700 7,670 7,670 7,675 152 1,166,370 2018-10-30
854 7,700 7,600 7,680 7,650 531 4,066,970 2018-10-31
855 7,795 7,700 7,795 7,700 172 1,326,490 2018-11-01
856 7,795 7,740 7,795 7,740 110 855,710 2018-11-02
857 7,750 7,700 7,750 7,725 125 966,060 2018-11-05
858 7,750 7,700 7,750 7,700 355 2,735,450 2018-11-06
859 7,750 7,610 7,700 7,655 558 4,272,290 2018-11-07
860 7,680 7,610 7,680 7,610 486 3,702,265 2018-11-12
861 7,800 7,800 7,800 7,800 112 873,600 2018-11-13
862 7,800 7,800 7,800 7,800 1,106 8,626,800 2018-11-14
863 7,700 7,620 7,700 7,700 1,909 14,693,700 2018-11-15
864 7,700 7,650 7,700 7,700 209 1,603,200 2018-11-16
865 7,655 7,200 7,655 7,205 1,320 9,661,485 2018-11-19
866 7,100 6,200 7,100 6,475 1,359 8,792,185 2018-11-20
867 7,000 6,370 6,450 7,000 1,498 9,678,765 2018-11-21
868 6,900 6,500 6,700 6,735 183 1,193,915 2018-11-22
869 6,650 6,450 6,650 6,595 3,755 24,768,950 2018-11-23
870 6,700 6,370 6,415 6,425 619 3,974,935 2018-11-27
871 6,500 6,350 6,380 6,390 1,277 8,154,750 2018-11-28
872 7,700 7,700 7,700 7,700 67 515,900 2018-11-17
873 6,500 6,390 6,390 6,475 9 58,280 2018-11-29
874 6,500 6,500 6,500 6,500 293 1,904,500 2018-11-30
875 6,600 6,550 6,555 6,580 428 2,816,700 2018-12-03
876 6,600 6,550 6,555 6,580 428 2,816,700 2018-12-03
877 6,690 6,500 6,550 6,550 2,363 15,386,920 2018-12-04
878 6,690 6,550 6,550 6,605 337 2,225,070 2018-12-05
879 6,600 6,600 6,600 6,600 24 158,400 2018-12-06
880 6,750 6,650 6,750 6,650 42 282,000 2018-12-07
881 6,900 6,640 6,750 6,700 1,073 7,317,680 2018-12-10
882 7,150 6,900 6,900 7,150 1,202 8,358,800 2018-12-11
883 7,150 7,000 7,000 7,100 223 1,579,700 2018-12-12
884 7,100 7,000 7,000 7,000 609 4,263,100 2018-12-13
885 7,000 6,900 6,900 7,000 777 5,438,225 2018-12-14
886 7,000 6,900 7,000 7,000 99 692,900 2018-12-17
887 7,000 7,000 7,000 7,000 10 70,000 2018-12-18
888 7,140 7,000 7,140 7,040 7 49,280 2018-12-19
889 7,150 7,000 7,000 7,145 75 531,520 2018-12-20
890 7,150 7,100 7,150 7,130 61 434,800 2018-12-21
891 7,080 6,800 7,000 6,875 609 4,203,550 2018-12-24
892 7,500 7,080 7,080 7,270 4,272 31,769,220 2018-12-25
893 7,380 7,000 7,270 7,000 873 6,114,950 2018-12-26
894 7,380 7,000 7,380 7,300 162 1,166,760 2018-12-27
895 7,200 7,100 7,100 7,200 5,905 42,511,230 2018-12-28
896 7,300 7,200 7,200 7,210 584 4,211,150 2018-12-31
897 7,380 7,300 7,360 7,330 64 470,900 2019-01-02
898 7,500 7,380 7,380 7,490 738 5,528,010 2019-01-03
899 7,525 7,400 7,500 7,450 2,104 15,780,000 2019-01-04
900 7,450 7,350 7,450 7,375 221 1,633,620 2019-01-07
901 7,425 7,400 7,425 7,400 263 1,948,400 2019-01-08
902 7,350 7,300 7,350 7,300 2,440 17,913,800 2019-01-09
903 7,340 7,300 7,340 7,300 220 1,606,400 2019-01-10
904 7,300 7,000 7,300 7,120 588 4,212,700 2019-01-11
905 7,290 7,290 7,290 7,290 200 1,458,000 2019-01-14
906 7,200 7,140 7,200 7,140 56 400,200 2019-01-15
907 7,200 7,200 7,200 7,200 230 1,656,000 2019-01-16
908 7,200 7,200 7,200 7,200 50 360,000 2019-01-18
909 7,200 7,120 7,200 7,125 174 1,244,440 2019-01-21
910 7,200 7,000 7,200 7,200 1,200 8,459,860 2019-01-22
911 7,100 7,030 7,100 7,030 347 2,463,000 2019-01-23
912 7,100 7,000 7,010 7,015 1,563 11,025,290 2019-01-24
913 7,095 7,095 7,095 7,095 15 106,425 2019-01-25
914 7,200 7,000 7,020 7,055 911 6,405,600 2019-01-29
915 7,000 7,000 7,000 7,000 396 2,772,000 2019-01-30
916 7,000 6,980 7,000 7,000 481 3,366,940 2019-01-31
917 7,000 7,000 7,000 7,000 430 3,010,000 2019-02-01
918 7,100 6,000 7,000 6,170 16,946 105,366,165 2019-02-02
919 6,900 6,500 6,555 6,605 1,859 12,205,820 2019-02-04
920 7,200 6,900 6,900 7,040 1,781 12,477,640 2019-02-11
921 7,350 7,200 7,200 7,300 1,519 11,069,145 2019-02-12
922 7,470 7,100 7,300 7,300 3,774 27,223,070 2019-02-13
923 7,550 7,300 7,300 7,500 4,117 30,859,085 2019-02-14
924 7,525 7,450 7,500 7,510 1,008 7,568,350 2019-02-15
925 7,500 7,450 7,500 7,480 309 2,311,910 2019-02-18
926 7,495 7,480 7,495 7,485 812 6,079,940 2019-02-19
927 7,525 7,460 7,525 7,465 2,221 16,650,875 2019-02-20
928 7,500 7,400 7,500 7,405 272 2,018,275 2019-02-21
929 7,450 7,250 7,450 7,300 1,497 11,012,175 2019-02-22
930 7,345 7,260 7,345 7,275 434 3,157,415 2019-02-25
931 7,270 7,105 7,270 7,160 1,955 14,079,955 2019-02-26
932 7,200 7,150 7,200 7,165 1,363 9,768,630 2019-02-27
933 7,160 7,110 7,160 7,125 582 4,153,530 2019-02-28
934 7,150 7,070 7,140 7,105 2,635 18,734,780 2019-03-01
935 7,325 7,010 7,200 7,100 1,176 8,362,905 2019-03-04
936 7,150 7,010 7,010 7,150 397 2,819,570 2019-03-05
937 7,155 7,100 7,150 7,100 440 3,131,990 2019-03-06
938 7,200 7,110 7,110 7,130 336 2,393,550 2019-03-07
939 7,100 7,040 7,100 7,080 417 2,951,350 2019-03-11
940 7,250 7,100 7,100 7,110 809 5,787,850 2019-03-12
941 7,240 7,050 7,240 7,125 4,151 29,586,090 2019-03-13
942 7,200 7,100 7,100 7,160 190 1,360,800 2019-03-14
943 7,250 7,200 7,205 7,210 428 3,084,380 2019-03-15
944 7,340 7,250 7,250 7,315 1,450 10,560,980 2019-03-18
945 7,400 7,300 7,395 7,300 226 1,671,675 2019-03-19
946 7,400 7,250 7,400 7,280 287 2,095,800 2019-03-20
947 7,300 7,250 7,300 7,250 185 1,341,600 2019-03-21
948 7,420 7,300 7,350 7,395 115 850,200 2019-03-22
949 7,430 7,105 7,420 7,395 639 4,703,770 2019-03-25
950 7,300 7,075 7,260 7,200 1,941 13,992,060 2019-03-26
951 7,200 7,120 7,200 7,135 1,550 11,128,300 2019-03-27
952 7,210 7,075 7,190 7,110 3,059 21,799,290 2019-03-28
953 7,450 7,100 7,200 7,225 3,260 23,541,860 2019-03-29
954 7,400 7,300 7,325 7,350 5,772 42,335,620 2019-04-01
955 7,000 6,600 7,000 6,805 2,365 16,436,450 2019-04-02
956 6,840 6,600 6,610 6,840 246 1,627,750 2019-04-03
957 6,840 6,400 6,840 6,455 1,233 7,974,580 2019-04-04
958 6,795 6,690 6,795 6,690 146 981,255 2019-04-05
959 6,500 6,400 6,500 6,400 203 1,304,825 2019-04-09
960 6,400 6,325 6,400 6,400 318 2,025,460 2019-04-10
961 6,430 6,200 6,400 6,245 1,340 8,389,010 2019-04-11
962 6,400 6,300 6,300 6,400 175 1,105,500 2019-04-12
963 6,450 6,400 6,400 6,425 332 2,127,150 2019-04-15
964 6,500 6,120 6,500 6,285 1,576 9,975,640 2019-04-17
965 6,280 6,230 6,280 6,280 635 3,985,300 2019-04-18
966 6,300 6,280 6,280 6,285 225 1,414,220 2019-04-19
967 6,280 6,280 6,280 6,280 50 314,000 2019-04-22
968 6,280 6,270 6,270 6,280 320 2,009,400 2019-04-23
969 6,480 6,100 6,280 6,480 1,045 6,503,160 2019-04-24
970 6,485 6,485 6,485 6,485 75 486,375 2019-04-26
971 6,480 6,155 6,475 6,215 677 4,242,385 2019-04-29
972 6,300 6,300 6,300 6,300 205 1,291,500 2019-04-30
973 6,400 6,260 6,400 6,300 43 270,325 2019-05-01
974 6,475 6,170 6,170 6,175 337 2,080,510 2019-05-02
975 6,330 6,170 6,330 6,195 685 4,254,240 2019-05-03
976 6,330 6,180 6,330 6,300 254 1,573,280 2019-05-06
977 6,330 6,300 6,300 6,325 329 2,074,110 2019-05-07
978 6,250 6,190 6,250 6,200 223 1,383,100 2019-05-08
979 6,490 6,205 6,330 6,480 1,150 7,355,670 2019-05-09
980 6,480 6,330 6,480 6,345 50 317,250 2019-05-10
981 6,500 6,300 6,485 6,425 79 507,430 2019-05-13
982 6,500 6,400 6,400 6,495 1,024 6,651,900 2019-05-14
983 6,500 6,400 6,400 6,410 990 6,346,495 2019-05-15
984 6,500 6,330 6,400 6,375 581 3,746,750 2019-05-16
985 6,300 6,300 6,300 6,300 14 88,200 2019-05-17
986 6,305 6,305 6,305 6,305 13 81,965 2019-05-20
987 6,400 6,400 6,400 6,400 240 1,536,000 2019-05-21
988 6,400 6,310 6,310 6,330 57 361,935 2019-05-22
989 6,475 6,315 6,315 6,465 110 710,895 2019-05-23
990 6,400 6,375 6,400 6,400 191 1,221,425 2019-05-24
991 6,535 6,330 6,495 6,405 2,756 17,590,275 2019-05-27
992 6,700 6,550 6,550 6,695 1,902 12,670,800 2019-05-28
993 6,950 6,695 6,695 6,815 2,947 20,084,625 2019-05-29
994 6,900 6,700 6,900 6,700 104 705,800 2019-05-30
995 6,600 6,600 6,600 6,600 150 990,000 2019-05-31
996 6,900 6,865 6,865 6,890 1,912 13,164,525 2019-06-03
997 6,930 6,890 6,930 6,890 13 89,770 2019-06-04
998 6,930 6,660 6,900 6,890 369 2,541,920 2019-06-05
999 6,920 6,870 6,900 6,885 469 3,231,630 2019-06-06
1000 6,910 6,870 6,910 6,870 191 1,313,170 2019-06-07
1001 6,900 6,800 6,895 6,855 1,764 12,139,300 2019-06-10
1002 6,900 6,810 6,900 6,820 361 2,468,640 2019-06-11
1003 6,850 6,800 6,810 6,825 100 682,905 2019-06-12
1004 6,900 6,810 6,845 6,825 451 3,078,175 2019-06-13
1005 6,895 6,880 6,890 6,880 720 4,960,390 2019-06-14
1006 6,895 6,860 6,860 6,860 207 1,424,800 2019-06-17
1007 6,895 6,750 6,895 6,750 1,110 7,533,865 2019-06-18
1008 6,930 6,885 6,885 6,930 600 4,135,885 2019-06-19
1009 6,950 6,780 6,780 6,855 576 3,941,245 2019-06-20
1010 7,050 6,900 6,995 6,900 632 4,391,300 2019-06-21
1011 7,200 7,050 7,050 7,200 594 4,194,420 2019-06-24
1012 7,400 7,200 7,200 7,380 3,154 23,266,970 2019-06-25
1013 7,440 7,255 7,255 7,330 228 1,663,820 2019-06-26
1014 7,400 7,270 7,400 7,400 848 6,253,705 2019-06-27
1015 7,410 7,350 7,350 7,385 604 4,467,120 2019-06-28
1016 7,420 7,350 7,410 7,400 10,491 77,375,240 2019-07-01
1017 7,400 7,350 7,355 7,355 1,320 9,705,440 2019-07-02
1018 7,410 7,390 7,400 7,395 1,989 14,716,710 2019-07-03
1019 7,400 7,380 7,390 7,395 1,600 11,827,690 2019-07-04
1020 7,420 7,380 7,400 7,390 1,145 8,472,620 2019-07-05
1021 7,395 7,300 7,395 7,300 1,777 13,026,350 2019-07-08
1022 7,380 7,300 7,350 7,300 1,053 7,725,670 2019-07-09
1023 7,400 7,320 7,370 7,395 2,413 17,847,110 2019-07-10
1024 7,400 7,280 7,400 7,295 400 2,917,925 2019-07-16
1025 7,390 7,255 7,270 7,360 626 4,578,725 2019-07-17
1026 7,390 7,380 7,390 7,380 36 265,710 2019-07-18
1027 7,265 6,900 7,265 7,165 201 1,444,420 2019-07-19
1028 7,015 7,000 7,015 7,000 343 2,401,695 2019-07-22
1029 7,300 7,015 7,300 7,210 40 287,265 2019-07-23
1030 7,200 7,200 7,200 7,200 18 129,600 2019-07-24
1031 7,300 7,115 7,200 7,115 287 2,050,950 2019-07-25
1032 7,100 7,010 7,100 7,015 213 1,501,535 2019-07-26
1033 7,050 7,000 7,000 7,005 1,117 7,824,000 2019-07-29
1034 6,980 6,810 6,930 6,885 1,142 7,889,530 2019-07-30
1035 6,820 6,610 6,820 6,635 741 4,991,550 2019-07-31
1036 6,655 6,500 6,650 6,635 838 5,530,055 2019-08-01
1037 6,800 6,500 6,700 6,550 2,835 18,578,790 2019-08-02
1038 6,900 6,500 6,600 6,510 1,064 6,933,250 2019-08-05
1039 6,700 6,600 6,700 6,635 19 126,100 2019-08-06
1040 6,890 6,700 6,700 6,700 144 971,650 2019-08-07
1041 6,800 6,500 6,800 6,530 1,425 9,413,785 2019-08-08
1042 6,795 6,700 6,795 6,700 24 162,320 2019-08-09
1043 6,795 6,600 6,795 6,755 138 920,210 2019-08-12
1044 6,755 6,700 6,755 6,720 128 862,700 2019-08-14
1045 6,800 6,510 6,720 6,540 1,763 11,840,510 2019-08-15
1046 6,800 6,700 6,700 6,775 595 4,031,000 2019-08-16
1047 6,800 6,600 6,800 6,605 1,568 10,516,000 2019-08-19
1048 6,800 6,700 6,700 6,755 413 2,790,100 2019-08-20
1049 6,620 6,500 6,620 6,500 16,205 105,370,870 2019-08-21
1050 6,860 6,830 6,830 6,840 33 225,480 2019-08-22
1051 6,800 6,700 6,800 6,705 93 623,500 2019-08-26
1052 6,700 6,610 6,690 6,645 1,472 9,801,420 2019-08-27
1053 6,950 6,660 6,660 6,925 11 76,160 2019-08-29
1054 6,800 6,660 6,800 6,800 492 3,345,460 2019-08-30
1055 6,850 6,700 6,800 6,780 760 5,163,050 2019-09-02
1056 6,800 6,780 6,795 6,800 1,552 10,546,310 2019-09-04
1057 6,800 6,700 6,780 6,710 3,219 21,823,340 2019-09-05
1058 6,800 6,700 6,800 6,800 1,569 10,610,200 2019-09-06
1059 6,750 6,700 6,700 6,700 992 6,646,575 2019-09-07
1060 6,750 6,700 6,700 6,700 992 6,646,575 2019-09-07
1061 6,700 6,700 6,700 6,700 100 670,000 2019-09-09
1062 6,750 6,750 6,750 6,750 45 303,750 2019-09-10
1063 6,750 6,500 6,670 6,690 1,313 8,635,295 2019-09-11
1064 6,690 6,500 6,600 6,655 277 1,833,700 2019-09-12
1065 6,700 6,600 6,600 6,700 71 470,800 2019-09-13
1066 6,650 6,510 6,640 6,540 920 6,043,025 2019-09-16
1067 6,580 6,580 6,580 6,580 120 789,600 2019-09-17
1068 6,505 6,500 6,505 6,500 500 3,250,050 2019-09-18
1069 6,580 6,500 6,505 6,505 547 3,557,290 2019-09-19
1070 6,580 6,470 6,580 6,485 344 2,230,680 2019-09-20
1071 6,500 6,500 6,500 6,500 328 2,132,000 2019-09-23
1072 6,585 6,495 6,500 6,500 782 5,082,680 2019-09-24
1073 6,500 6,500 6,500 6,500 10 65,000 2019-09-26
1074 6,585 6,500 6,585 6,515 110 716,700 2019-09-27
1075 6,585 6,500 6,585 6,500 242 1,576,870 2019-09-30
1076 6,510 6,510 6,510 6,510 30 195,300 2019-10-01
1077 6,510 6,510 6,510 6,510 98 637,980 2019-10-02
1078 6,580 6,505 6,505 6,580 50 326,675 2019-10-03
1079 6,700 6,575 6,575 6,590 170 1,120,380 2019-10-04
1080 6,600 6,595 6,600 6,595 198 1,305,925 2019-10-07
1081 6,600 6,500 6,590 6,505 922 6,003,930 2019-10-08
1082 6,500 6,490 6,500 6,490 464 3,012,465 2019-10-09
1083 6,500 6,490 6,500 6,490 417 2,710,430 2019-10-10
1084 6,495 6,450 6,495 6,490 1,389 9,001,615 2019-10-11
1085 6,455 6,400 6,455 6,410 756 4,849,000 2019-10-14
1086 6,460 6,370 6,370 6,460 139 889,630 2019-10-15
1087 6,460 6,400 6,460 6,415 187 1,199,920 2019-10-16
1088 6,450 6,400 6,400 6,420 1,305 8,366,010 2019-10-17
1089 6,440 6,400 6,400 6,405 521 3,344,840 2019-10-18
1090 6,420 6,370 6,400 6,375 1,287 8,210,700 2019-10-21
1091 6,365 6,365 6,365 6,365 1,254 7,981,710 2019-10-22
1092 6,365 6,365 6,365 6,365 726 4,620,990 2019-10-23
1093 6,365 6,320 6,360 6,345 1,461 9,285,500 2019-10-24
1094 6,320 6,290 6,320 6,290 1,123 7,080,270 2019-10-25
1095 6,300 6,200 6,280 6,300 315 1,968,210 2019-10-28
1096 6,300 6,100 6,300 6,115 978 6,038,875 2019-10-29
1097 6,200 6,170 6,200 6,170 20 123,700 2019-10-30
1098 6,750 6,190 6,190 6,350 3,881 24,825,850 2019-10-31
1099 6,550 6,490 6,490 6,550 155 1,011,950 2019-11-01
1100 6,640 6,570 6,600 6,600 2,086 13,767,850 2019-11-04
1101 6,550 6,550 6,550 6,550 207 1,355,850 2019-11-05
1102 6,550 6,360 6,360 6,375 136 865,695 2019-11-06
1103 6,550 6,550 6,550 6,550 20 131,000 2019-11-07
1104 6,600 6,595 6,600 6,595 59 389,355 2019-11-08
1105 6,550 6,450 6,550 6,475 439 2,859,875 2019-11-11
1106 6,550 6,485 6,550 6,490 1,393 9,039,490 2019-11-12
1107 6,550 6,475 6,550 6,500 58 377,400 2019-11-13
1108 6,600 6,500 6,500 6,515 166 1,081,200 2019-11-14
1109 6,690 6,615 6,615 6,635 47 311,830 2019-11-15
1110 6,600 6,310 6,510 6,325 2,309 14,607,130 2019-11-18
1111 6,680 6,500 6,500 6,670 76 496,770 2019-11-19
1112 6,670 6,650 6,670 6,670 42 280,040 2019-11-20

Tavantolgoi (TTL)

Address:
Phone: 94001619
Fax: 70532550
Name of Director/CEO: .
Email: info@tavantolgoi.mn
Established date: 1966-04-18
Listed date: 1995-01-19
Registration № 2016656
State Registration №
Stock type: Common
Business description: Mining
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00TTL04580

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
1

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Lastname Firstname Position Percentage of shares held
1 Renchimbyamba Seddorj Chief Executive Officer 0 %
2 G. Shurenkhishig Chief Accountant 0 %

Board of Directors

Lastname Firstname Membership Percentage of shares held
1 Sumiyagotov Munkhbayar Board Chairman 0 %
2 T. Tegshee Independent board member 0 %
3 S.Munkhjargal Board member 0 %
4 D.Dagvadorj Board member 0 %
5 Tumennast Altansukh Board member 0 %
6 Lhachogdon Batbaatar Board member 0 %
7 Dargia Batzorig Board member 0 %
8 Dashdemberel Bat-Erdene Board member 0 %
9 Vaanchig Munkhbat Independent board member 0 %

Influential shareholders

Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 Ajnai corporation 19.73 % None None
2 MUNICIPAL AUTHORITY 51 % None None
3 Shandas Impex LLC 16.97 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Lastname Firstname Эзэмшиж байсан ширхэг Эзэмшиж байсан огноо
1 State stake 26859252 ширхэг 2017-06-16

Authorized officials

Lastname Firstname Position
1 Renchimbyamba Seddorj Chief Executive Officer
2 G. Shurenkhishig Chief Accountant

Board of Directors

Lastname Firstname Position
1 Sumiyagotov Munkhbayar Chairman
2 T. Tegshee Independent Member
3 S.Munkhjargal Board member
4 D.Dagvadorj Board member
5 Tumennast Altansukh Board member
6 Lhachogdon Batbaatar Board member
7 Dargia Batzorig Board member
8 Dashdemberel Bat-Erdene Board member
9 Vaanchig Munkhbat Independent Member

Shareholders with 5% interest

Lastname Firstname Position Share
1 Ajnai corporation uncertain 19.73 %
2 MUNICIPAL AUTHORITY uncertain 51 %
3 Shandas Impex LLC uncertain 16.97 %

Balance sheet

  • Total assets 144,531,117,100
  • Total liabilities 77,316,082,600
  • Total owner`s equity 67,215,034,500
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 123,729,621,600
  • Cost of sales 92,918,095,600
  • Gross profit 29,945,199,100
  • Net income 23,013,969,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,276

Ratios

  • Return on Assets /ROA/ 0.1592
  • Return on Equity /ROE/ /ROE/ 0.3424
  • Return on Total Assets /ROTA/ 0.2072
  • Earnings per share /EPS/ 436.9863
  • Price earnings ratio (P/E Ratio) 15.3437

Balance sheet

  • Total assets 157,594,846,500
  • Total liabilities 67,156,994,000
  • Total owner`s equity 90,437,852,500
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 226,360,600,600
  • Cost of sales 159,581,281,300
  • Gross profit 68,680,586,500
  • Net income 52,858,107,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,717

Ratios

  • Return on Assets /ROA/ 0.3354
  • Return on Equity /ROE/ /ROE/ 0.5845
  • Return on Total Assets /ROTA/ 0.4358
  • Earnings per share /EPS/ 1003.6629
  • Price earnings ratio (P/E Ratio) 6.6706

Balance sheet

  • Total assets 145,907,092,400
  • Total liabilities 86,626,387,900
  • Total owner`s equity 59,280,704,500
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 90,493,295,100
  • Cost of sales 61,148,096,800
  • Gross profit 25,846,342,000
  • Net income 19,256,579,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,126

Ratios

  • Return on Assets /ROA/ 0.132
  • Return on Equity /ROE/ /ROE/ 0.3248
  • Return on Total Assets /ROTA/ 0.1771
  • Earnings per share /EPS/ 365.6414
  • Price earnings ratio (P/E Ratio) 21.5648

Balance sheet

  • Total assets 272,838,804,200
  • Total liabilities 105,891,547,200
  • Total owner`s equity 166,947,257,000
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 427,930,350,000
  • Cost of sales 233,763,614,600
  • Gross profit 189,378,004,000
  • Net income 141,054,644,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 3,170

Ratios

  • Return on Assets /ROA/ 0.517
  • Return on Equity /ROE/ /ROE/ 0.8449
  • Return on Total Assets /ROTA/ 0.6941
  • Earnings per share /EPS/ 2678.3273
  • Price earnings ratio (P/E Ratio) 3.8307

Balance sheet

  • Total assets 169,888,202,800
  • Total liabilities 85,825,887,600
  • Total owner`s equity 84,062,315,200
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 255,013,744,000
  • Cost of sales 170,582,183,900
  • Gross profit 77,380,666,900
  • Net income 57,189,842,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,596

Ratios

  • Return on Assets /ROA/ 0.3366
  • Return on Equity /ROE/ /ROE/ 0.6803
  • Return on Total Assets /ROTA/ 0.4555
  • Earnings per share /EPS/ 1085.9133
  • Price earnings ratio (P/E Ratio) 6.1009

Balance sheet

  • Total assets 147,687,060,000
  • Total liabilities 68,678,288,800
  • Total owner`s equity 79,008,771,200
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 176,544,410,800
  • Cost of sales 108,982,341,200
  • Gross profit 70,073,490,200
  • Net income 54,042,354,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,500

Ratios

  • Return on Assets /ROA/ 0.3659
  • Return on Equity /ROE/ /ROE/ 0.684
  • Return on Total Assets /ROTA/ 0.4745
  • Earnings per share /EPS/ 1026.1492
  • Price earnings ratio (P/E Ratio) 4.3756

Balance sheet

  • Total assets 56,971,118,000
  • Total liabilities 28,370,405,300
  • Total owner`s equity 28,600,712,700
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 25,322,855,500
  • Cost of sales 22,711,324,200
  • Gross profit 639,209,900
  • Net income 572,070,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 543

Ratios

  • Return on Assets /ROA/ 0.01
  • Return on Equity /ROE/ /ROE/ 0.02
  • Return on Total Assets /ROTA/ 0.0112
  • Earnings per share /EPS/ 10.8624
  • Price earnings ratio (P/E Ratio) 128.2406

Balance sheet

  • Total assets 112,335,058,100
  • Total liabilities 17,446,967,900
  • Total owner`s equity 94,888,090,200
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 161,746,953,300
  • Cost of sales 78,786,683,800
  • Gross profit 82,176,823,300
  • Net income 62,096,483,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,802

Ratios

  • Return on Assets /ROA/ 0.5528
  • Return on Equity /ROE/ /ROE/ 0.6544
  • Return on Total Assets /ROTA/ 0.7315
  • Earnings per share /EPS/ 1179.08
  • Price earnings ratio (P/E Ratio) 4.2406

Balance sheet

  • Total assets 71,291,890,200
  • Total liabilities 17,418,753,800
  • Total owner`s equity 53,873,136,400
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 64,294,726,800
  • Cost of sales 38,403,760,400
  • Gross profit 25,439,691,400
  • Net income 19,588,854,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,023

Ratios

  • Return on Assets /ROA/ 0.2748
  • Return on Equity /ROE/ /ROE/ 0.3636
  • Return on Total Assets /ROTA/ 0.3568
  • Earnings per share /EPS/ 371.9506
  • Price earnings ratio (P/E Ratio) 8.3344

Balance sheet

  • Total assets 115,497,928,705
  • Total liabilities 5,822,301,203
  • Total owner`s equity 109,675,627,502
  • Total number of shares 52,665,200

Income statement

  • Sales revenue 0
  • Cost of sales 88,055,570,875
  • Gross profit 105,948,974,895
  • Net income 80,057,983,480
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,083

Ratios

  • Return on Assets /ROA/ 0.6932
  • Return on Equity /ROE/ /ROE/ 0.73
  • Return on Total Assets /ROTA/ 0.9173
  • Earnings per share /EPS/ 1520.1306
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 118,561,917,691
  • Total liabilities 18,900,420,980
  • Total owner`s equity 99,661,496,711
  • Total number of shares 526,652

Income statement

  • Sales revenue 0
  • Cost of sales 62,965,033,145
  • Gross profit 107,503,757,806
  • Net income 76,525,701,226
  • Dividend /common/ 526,652
  • Dividend /preferred/ 0
  • Book value per share 189,236

Ratios

  • Return on Assets /ROA/ 0.6454
  • Return on Equity /ROE/ /ROE/ 0.7679
  • Return on Total Assets /ROTA/ 0.9067
  • Earnings per share /EPS/ 145306.0109
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 58,835,211,819
  • Total liabilities 5,918,678,602
  • Total owner`s equity 52,916,533,217
  • Total number of shares 526,652

Income statement

  • Sales revenue 0
  • Cost of sales 39,939,719,186
  • Gross profit 55,496,543,483
  • Net income 42,752,748,558
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 100,477

Ratios

  • Return on Assets /ROA/ 0.7267
  • Return on Equity /ROE/ /ROE/ 0.8079
  • Return on Total Assets /ROTA/ 0.9433
  • Earnings per share /EPS/ 81178.3655
  • Price earnings ratio (P/E Ratio)
Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Tavantolgoi TTL 2019 year 2 Quarterly reports 2019-08-05 0000-00-00 N/A
2 Tavantolgoi TTL 2018 year 4 Quarterly reports 2019-02-13 Төрийн аудитын газар 2019-03-15
3 Tavantolgoi TTL 2018 year 2 Quarterly reports 2018-07-23 0000-00-00 N/A
4 Tavantolgoi TTL 2017 year 4 Quarterly reports 2018-02-12 N/A 0000-00-00 N/A
5 Tavantolgoi TTL 2017 year 2 Quarterly reports 2017-08-09 N/A 0000-00-00 N/A
6 Tavantolgoi TTL 2016 year 4 Quarterly reports 2017-02-20 N/A N/A
7 Tavantolgoi TTL 2015 year 4 Quarterly reports 2016-03-22 N/A N/A
8 Tavantolgoi TTL 2013 year 4 Quarterly reports 2014-04-16 N/A N/A
9 Tavantolgoi TTL 2013 year 2 Quarterly reports 2013-09-09 N/A N/A
10 Tavantolgoi TTL 2011 year 4 Quarterly reports 2012-03-22 N/A N/A
11 Tavantolgoi TTL 2010 year 4 Quarterly reports 2011-02-14 N/A N/A
12 Tavantolgoi TTL 2009 year 4 Quarterly reports 2010-04-07 N/A N/A

Contractual changes in assets

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

Company name Symbol Description Date Download
1 Tavantolgoi TTL Annual report 2015 2017-06-16
2 Tavantolgoi TTL Annual report 2016 2017-06-16

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: 2017-04-26 14:00 hour
Record date: 2017-03-13
Declaration date: 2017-02-22
Channels of public announcement /year, month, day and publication №/: Mongolian Stock Exchange's website
Meeting venue: Conference hall of the Tavantolgoi JSC, Tsagaan-Ovoo bag, Tsogttsetsii soum, Umnugovi province танхим
Meeting agenda: -Operating and Financial reports for the year of 2016 -Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual operations and financial statements of 2016 -Dividends payment report of 2015 and decision of paying dividends of the year of 2016 -Approving the 2017 budget for the Board -Miscellaneous
Resolution: Board of Directors 2017-02-17 №No.05
Members of Organizing committee of the meeting: Head of Committee - D.Dagvadorj Members - D.Batzorig, T.Tegshee
Contact number: 99111555,99116574,99088319
Date of public announcement by MSE: 2017-02-22

Shareholders' meeting resolutions / Tavantolgoi

Shareholder meeting: Annual
Date of meeting 2017-04-26 14:0 hour
Venue of meeting: Conference hall of the Tavantolgoi JSC, Tsagaan-Ovoo bag, Tsogttsetsii soum, Umnugovi province танхим
Attendance: 97.9 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues

Board decisions / Tavantolgoi

Board of Directors meeting Ээлжит
Date of meeting 2017-02-17 15:0 hour
Venue of meeting: Ulaanbaatar
Attendance: 100 %
Board of Directors meeting resolution
Resolutions Download
Other discussed issues

Announcements and notices

Headline Date of release
1 "TAVANTOLGOI" JSC PRESENTS ITS 2019 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2019-08-21 11:26:16
2 'TAVANTOLGOI' JSC TO PAY DIVIDENDS 2019-05-03 15:56:44
3 "TAVANTOLGOI" JSC ANNOUNCEMENT 2018-09-06 17:22:17
4 “TAVANTOLGOI” JSC TO PAY DIVIDENDS 2017-05-03 05:00:59