IPO

Index

39417.65

( 12.9 0.03% )
Index Unit Change
Top 20 Index 39417.65 12.9
MSE A Index 13872.26 51.44
MSE B Index 12115.33 48.76

News

THE SECONDARY MARKET TRADING OF "LEND BOND" WILL COMMENCE ON DECEMBER 2, 2021

2021-12-02 03:37:12

The secondary market trading will commence on December 2, 2021

DECEMBER 01, 2021 TRADING REPORT

2021-12-01 07:04:31

On December 01, 2021, total of 843,187 securities worth MNT 310,630,432.48 were conducted

RINGING THE BELL CEREMONY ORGANIZED FOR PRIMARY MARKET OPENING OF THE ‘BOGD BANK’ SHARE

2021-12-01 05:40:34

Primary market subscription of Bogd bank shares will be received through all member securities companies from December 01 to December 07, 2021 from 10:00 to 16:00 pm.

Ard Insurance (AIC)

1321
-5 ( -0.38% )
  • Previous closing price: 1,326.00
  • Opening price: 1,331.00
  • Closing price: 1,321.00
  • Current day`s VWAP: 1,318.53
  • Bid: 1,296.00 x 250
  • Ask: 1,331.00 x 2,150
  • Issued shares: 25,000,000
  • Outstanding shares: 25,000,000
  • Daily range: 1,300.00 - 1,331.00
  • Trade volume: 6,886
  • Turnover: 9,079,411.00
  • Number of transaction: 21
  • 52 weeks data: 694.03 - 1,749.00
  • ISIN: MN00AIC05480
  • Market Cap: 33,025,000,000.00
Ard Insurance
Mongolian Stock Exchange
Prices Traded
High Low Open Close Volume Value Date
1 775 705 742 746 155,001 114,847,321 2018-10-01
2 796 735 769 765 159,690 122,040,337 2018-10-02
3 820 750 770 787 171,168 133,712,010 2018-10-03
4 903 800 800 881 135,939 120,037,201 2018-10-04
5 920 890 898 899 163,921 147,210,409 2018-10-05
6 910 888 905 901 80,726 72,683,444 2018-10-08
7 902 830 902 862 73,494 63,505,784 2018-10-09
8 865 827 850 846 109,152 92,261,604 2018-10-10
9 869 827 830 847 73,923 62,404,699 2018-10-11
10 850 830 850 838 31,072 26,031,340 2018-10-12
11 850 815 827 840 35,621 29,872,999 2018-10-15
12 839 800 830 801 71,728 58,495,238 2018-10-16
13 819 775 800 809 56,643 45,852,625 2018-10-17
14 805 795 805 802 49,889 39,973,651 2018-10-18
15 795 790 795 795 25,700 20,384,018 2018-10-19
16 795 770 795 787 50,500 39,650,054 2018-10-22
17 798 770 795 795 26,915 21,361,956 2018-10-23
18 795 770 794 793 87,832 69,414,695 2018-10-24
19 799 770 799 794 33,128 26,437,606 2018-10-25
20 800 775 799 788 29,991 23,854,460 2018-10-26
21 800 761 790 769 55,061 43,618,276 2018-10-29
22 770 760 770 760 39,260 30,151,204 2018-10-30
23 770 700 760 703 55,546 42,018,226 2018-10-31
24 750 706 706 722 49,673 35,808,728 2018-11-01
25 760 740 750 746 23,765 17,930,235 2018-11-02
26 775 750 766 750 24,754 18,814,940 2018-11-05
27 780 746 751 767 13,052 9,955,890 2018-11-06
28 780 742 750 765 9,477 7,215,505 2018-11-07
29 740 740 740 740 1 740 2018-11-12
30 760 735 735 750 22,192 16,477,235 2018-11-13
31 742 720 740 736 12,235 9,001,745 2018-11-14
32 749 725 748 746 5,322 3,972,678 2018-11-15
33 750 749 750 750 2,199 1,648,501 2018-11-16
34 760 749 749 756 2,882 2,178,950 2018-11-19
35 762 720 735 757 7,847 5,863,129 2018-11-20
36 749 749 749 749 4,322 3,237,178 2018-11-21
37 750 720 749 741 19,703 14,706,878 2018-11-22
38 749 725 725 746 6,819 5,084,842 2018-11-23
39 749 710 720 739 25,642 18,399,112 2018-11-27
40 748 715 720 745 38,244 27,628,589 2018-11-28
41 750 749 750 750 80,010 59,928,500 2018-11-17
42 745 720 730 727 19,633 14,360,782 2018-11-29
43 800 722 722 775 67,464 51,727,830 2018-11-30
44 799 731 750 787 29,432 23,025,521 2018-12-03
45 799 731 750 787 29,432 23,025,521 2018-12-03
46 760 730 740 735 189,615 141,690,187 2018-12-04
47 755 725 725 744 37,257 27,911,299 2018-12-05
48 750 740 750 749 32,759 24,544,150 2018-12-06
49 760 730 745 753 38,083 28,651,880 2018-12-07
50 775 730 775 749 57,615 42,837,054 2018-12-10
51 750 735 748 747 57,080 42,610,493 2018-12-11
52 750 728 740 748 73,321 54,310,905 2018-12-12
53 760 730 749 756 56,957 42,531,981 2018-12-13
54 769 740 750 769 56,199 42,597,250 2018-12-14
55 759 750 759 750 29,652 22,497,678 2018-12-17
56 750 740 741 747 40,033 29,913,268 2018-12-18
57 750 731 740 743 44,260 32,739,674 2018-12-19
58 740 730 740 731 39,901 29,353,918 2018-12-20
59 730 726 730 727 6,110 4,443,839 2018-12-21
60 745 726 726 740 12,843 9,448,421 2018-12-24
61 739 725 726 739 42,254 31,200,324 2018-12-25
62 738 720 738 723 22,489 16,357,216 2018-12-26
63 740 714 720 724 24,292 17,503,999 2018-12-27
64 755 711 720 737 91,271 67,100,166 2018-12-28
65 770 730 750 770 66,030 50,005,219 2018-12-31
66 750 730 730 749 12,901 9,472,889 2019-01-02
67 745 730 731 735 409 299,630 2019-01-04
68 735 720 734 728 14,031 10,252,300 2019-01-07
69 734 721 734 733 4,794 3,502,106 2019-01-08
70 733 712 720 733 8,219 5,955,128 2019-01-09
71 734 729 734 729 27,594 20,221,584 2019-01-11
72 720 712 720 713 3,960 2,824,020 2019-01-14
73 734 700 712 734 12,192 8,669,392 2019-01-15
74 710 706 710 706 1,903 1,349,180 2019-01-16
75 736 703 720 736 7,409 5,341,013 2019-01-17
76 740 710 710 740 2,104 1,507,230 2019-01-18
77 730 711 730 730 1,526 1,085,917 2019-01-21
78 740 705 710 739 23,030 16,707,158 2019-01-22
79 720 710 720 710 549 394,853 2019-01-23
80 706 704 704 704 2,937 2,067,652 2019-01-24
81 706 700 705 702 15,086 10,618,802 2019-01-25
82 710 710 710 710 2,151 1,527,210 2019-01-28
83 710 680 710 709 10,831 7,520,709 2019-01-29
84 710 701 710 702 462 325,151 2019-01-30
85 702 700 700 700 6,319 4,424,699 2019-01-31
86 710 700 700 701 1,785 1,251,290 2019-02-01
87 710 700 710 700 9,208 6,451,225 2019-02-02
88 710 700 700 709 9,938 7,035,037 2019-02-04
89 705 695 705 699 4,000 2,793,990 2019-02-12
90 715 695 700 715 1,153 816,745 2019-02-13
91 701 695 700 699 5,831 4,078,205 2019-02-14
92 700 700 700 700 48,580 34,006,000 2019-02-15
93 719 700 700 701 45,843 32,130,817 2019-02-18
94 734 701 720 730 5,202 3,743,684 2019-02-19
95 710 703 704 710 2,426 1,712,969 2019-02-20
96 710 710 710 710 87 61,770 2019-02-21
97 705 703 703 703 1,175 826,175 2019-02-22
98 710 700 705 702 17,457 12,253,116 2019-02-25
99 710 690 695 710 60,639 42,801,092 2019-02-26
100 708 685 695 708 48,293 34,107,972 2019-02-27
101 700 695 700 699 42,221 29,512,673 2019-02-28
102 700 690 690 699 41,106 28,732,339 2019-03-01
103 699 660 699 694 94,087 65,365,376 2019-03-04
104 699 669 699 697 39,896 27,807,512 2019-03-05
105 698 695 695 698 43,383 30,275,318 2019-03-06
106 697 695 697 697 42,361 29,524,606 2019-03-07
107 695 690 695 694 40,231 27,916,315 2019-03-11
108 698 685 685 690 67,813 47,043,403 2019-03-12
109 695 667 684 694 75,202 52,156,869 2019-03-13
110 694 665 670 694 72,019 49,899,467 2019-03-14
111 694 693 693 694 36,581 25,383,161 2019-03-15
112 690 680 690 690 33,823 23,328,770 2019-03-18
113 694 661 661 694 58,333 40,283,606 2019-03-19
114 693 665 693 690 2,200 1,492,804 2019-03-20
115 692 620 661 685 23,912 16,398,374 2019-03-21
116 694 650 670 693 3,970 2,700,202 2019-03-22
117 690 622 680 684 18,477 12,283,426 2019-03-25
118 689 689 689 689 200 137,800 2019-03-26
119 689 650 650 688 455 311,000 2019-03-28
120 689 687 687 688 430 295,785 2019-03-29
121 685 685 685 685 100 68,500 2019-04-01
122 678 630 640 677 1,274 812,175 2019-04-02
123 670 620 630 658 2,720 1,731,668 2019-04-03
124 670 669 669 669 53 35,478 2019-04-04
125 679 660 660 678 1,130 756,136 2019-04-05
126 650 630 630 633 3,011 1,915,076 2019-04-09
127 639 620 631 639 6,511 4,068,267 2019-04-10
128 679 622 635 622 9,000 5,845,823 2019-04-11
129 669 623 623 669 886 552,852 2019-04-12
130 678 623 676 677 7,385 4,891,247 2019-04-15
131 670 624 624 670 2,175 1,359,509 2019-04-16
132 670 630 630 670 666 426,429 2019-04-17
133 677 625 670 673 8,280 5,525,895 2019-04-18
134 679 673 673 677 2,932 1,985,256 2019-04-19
135 669 633 633 669 38 25,062 2019-04-22
136 685 625 634 685 14,018 9,098,552 2019-04-23
137 685 679 679 685 5,321 3,644,395 2019-04-24
138 689 635 635 689 49,913 34,277,539 2019-04-25
139 715 681 684 709 41,421 28,905,038 2019-04-26
140 689 689 689 689 10 6,890 2019-04-29
141 686 685 686 686 816 559,686 2019-04-30
142 680 651 680 666 412 274,460 2019-05-01
143 684 680 680 684 137 93,663 2019-05-03
144 655 654 655 654 252 164,809 2019-05-06
145 684 684 684 684 29,260 20,013,840 2019-05-07
146 679 640 660 679 34,287 23,031,678 2019-05-08
147 679 636 679 674 9,399 6,334,422 2019-05-09
148 660 636 660 639 100 63,938 2019-05-10
149 640 640 640 640 1,055 675,200 2019-05-13
150 670 637 670 670 71 47,207 2019-05-14
151 670 637 638 670 379 242,316 2019-05-15
152 670 650 670 668 220 147,200 2019-05-16
153 669 669 669 669 1,250 836,125 2019-05-17
154 664 635 660 650 4,629 3,001,813 2019-05-20
155 659 627 627 634 1,901 1,192,792 2019-05-22
156 658 627 627 658 61 38,898 2019-05-23
157 662 610 659 618 7,177 4,432,791 2019-05-24
158 640 600 615 610 4,809 2,913,678 2019-05-27
159 640 640 640 640 10 6,400 2019-05-28
160 635 602 616 635 1,074 648,716 2019-05-29
161 630 630 630 630 10 6,300 2019-05-30
162 630 605 615 630 1,810 1,095,410 2019-05-31
163 630 610 610 630 149 91,090 2019-06-04
164 630 620 620 621 8,519 5,352,532 2019-06-05
165 640 620 620 620 1,392 863,266 2019-06-06
166 611 600 611 603 4,000 2,412,608 2019-06-07
167 620 620 620 620 10 6,200 2019-06-10
168 620 600 610 616 6,600 4,037,100 2019-06-11
169 610 610 610 610 1,010 616,100 2019-06-12
170 609 609 609 609 9,673 5,888,329 2019-06-13
171 620 610 610 620 27,848 16,997,280 2019-06-14
172 640 599 600 640 29,168 17,835,379 2019-06-17
173 668 610 610 668 19,695 12,558,568 2019-06-18
174 670 605 606 612 66,788 41,371,845 2019-06-19
175 660 610 660 659 52,716 32,678,344 2019-06-20
176 670 645 650 669 31,872 21,120,566 2019-06-21
177 685 635 670 685 53,481 35,485,181 2019-06-24
178 697 688 688 697 33,781 23,365,351 2019-06-25
179 710 616 685 698 195,049 130,956,924 2019-06-26
180 730 700 705 730 56,990 41,145,019 2019-06-27
181 770 680 720 769 124,482 90,165,987 2019-06-28
182 720 690 700 690 5,751 4,016,578 2019-07-01
183 748 690 690 746 1,980 1,461,255 2019-07-02
184 745 700 730 736 8,031 5,903,815 2019-07-03
185 748 738 739 748 4,993 3,703,203 2019-07-04
186 748 705 740 748 975 725,525 2019-07-05
187 748 747 748 747 110 82,174 2019-07-08
188 741 740 741 741 103 76,321 2019-07-09
189 740 700 705 740 1,532 1,077,637 2019-07-10
190 740 700 710 740 1,027 726,929 2019-07-16
191 737 701 701 737 1,411 990,733 2019-07-17
192 715 700 715 715 4,433 3,121,311 2019-07-22
193 713 713 713 713 7 4,991 2019-07-23
194 710 680 680 710 355 243,499 2019-07-24
195 709 680 680 681 122 83,105 2019-07-26
196 709 709 709 709 450 319,050 2019-07-29
197 709 709 709 709 150 106,350 2019-07-30
198 707 707 707 707 1 707 2019-08-05
199 700 700 700 700 20 14,000 2019-08-06
200 700 631 699 669 3,309 2,214,736 2019-08-07
201 710 636 636 710 4,328 3,041,266 2019-08-08
202 705 700 705 702 198 139,090 2019-08-09
203 711 707 707 711 1,401 990,898 2019-08-12
204 710 651 651 675 3,018 2,012,530 2019-08-13
205 689 651 675 678 1,509 995,520 2019-08-14
206 680 650 651 654 1,273 834,379 2019-08-15
207 704 704 704 704 1,000 704,000 2019-08-16
208 690 632 632 656 2,062 1,353,140 2019-08-26
209 680 650 650 680 400 269,000 2019-08-27
210 679 650 650 679 1,583 1,031,038 2019-08-28
211 679 640 640 679 1,195 767,346 2019-08-29
212 679 679 679 679 14 9,506 2019-08-30
213 680 679 679 679 134 90,987 2019-09-02
214 705 640 679 705 3,449 2,372,690 2019-09-05
215 709 630 653 709 6,341 4,384,927 2019-09-10
216 705 650 660 675 633 427,002 2019-09-11
217 720 709 709 718 3,218 2,301,059 2019-09-12
218 717 717 717 717 74 53,033 2019-09-13
219 718 710 710 715 2,443 1,744,333 2019-09-16
220 715 650 650 714 3,148 2,136,917 2019-09-17
221 713 700 700 713 3,050 2,161,350 2019-09-18
222 713 656 656 705 4,724 3,316,136 2019-09-23
223 710 700 700 710 1,200 850,000 2019-09-24
224 713 709 709 712 18,433 13,117,766 2019-09-25
225 711 691 691 710 1,722 1,222,422 2019-09-26
226 714 690 710 701 16,766 11,769,200 2019-09-27
227 745 656 656 744 12,630 9,178,536 2019-09-30
228 714 650 658 655 461 301,876 2019-10-01
229 712 700 712 710 415 291,395 2019-10-02
230 711 710 710 711 163 115,800 2019-10-03
231 711 711 711 711 16 11,376 2019-10-04
232 705 705 705 705 47 33,135 2019-10-07
233 704 704 704 704 61 42,944 2019-10-09
234 703 703 703 703 100 70,300 2019-10-10
235 704 703 703 703 227 159,738 2019-10-11
236 703 672 672 690 567 390,324 2019-10-14
237 702 675 689 702 5,050 3,412,228 2019-10-15
238 703 700 700 702 903 634,164 2019-10-16
239 710 706 706 710 1,050 745,300 2019-10-17
240 715 680 709 711 6,690 4,738,810 2019-10-18
241 715 714 714 714 3,000 2,143,000 2019-10-21
242 712 700 710 700 339,985 241,389,340 2019-10-22
243 700 675 675 700 4,278 2,965,320 2019-10-23
244 713 690 690 713 12,900 9,061,480 2019-10-25
245 715 714 714 715 3,853 2,754,042 2019-10-28
246 710 710 710 710 80 56,800 2019-10-29
247 716 675 710 715 15,079 10,729,502 2019-10-30
248 719 710 715 719 11,827 8,463,395 2019-10-31
249 750 715 719 720 22,813 16,429,760 2019-11-01
250 740 730 730 740 2,977 2,187,520 2019-11-04
251 748 740 740 742 4,417 3,274,655 2019-11-05
252 748 720 740 735 4,979 3,651,460 2019-11-06
253 740 735 738 736 4,286 3,156,998 2019-11-07
254 740 703 740 740 7,214 5,201,150 2019-11-08
255 745 706 740 742 7,980 5,851,095 2019-11-11
256 763 705 705 763 6,532 4,847,183 2019-11-12
257 750 710 710 750 1,875 1,349,543 2019-11-13
258 745 745 745 745 1,000 744,910 2019-11-14
259 745 710 745 745 3,943 2,877,877 2019-11-15
260 743 710 720 720 9,626 6,928,604 2019-11-18
261 739 739 739 739 250 184,720 2019-11-19
262 739 705 705 739 3,213 2,352,035 2019-11-20
263 740 706 707 722 25,197 18,204,090 2019-11-21
264 740 700 706 732 9,120 6,568,011 2019-11-22
265 728 710 710 728 1,596 1,134,960 2019-11-25
266 722 676 701 722 2,989 2,098,853 2019-11-28
267 730 700 700 730 31,634 22,890,142 2019-11-29
268 728 725 725 728 3,020 2,192,560 2019-12-03
269 725 725 725 725 124 89,900 2019-12-04
270 729 719 719 725 2,235 1,620,295 2019-12-05
271 720 661 690 719 957 665,086 2019-12-09
272 720 671 720 693 1,000 708,120 2019-12-10
273 719 718 718 719 520 373,760 2019-12-11
274 719 700 719 719 1,475 1,041,525 2019-12-12
275 710 680 680 710 657 465,454 2019-12-13
276 720 700 700 719 5,180 3,695,615 2019-12-16
277 733 680 700 733 16,740 12,069,628 2019-12-17
278 715 690 690 702 561 393,785 2019-12-19
279 730 700 715 719 18,291 13,101,024 2019-12-20
280 725 725 725 725 100 72,500 2019-12-23
281 730 710 725 729 83,079 60,416,662 2019-12-24
282 730 700 725 730 9,062 6,516,066 2019-12-25
283 769 729 729 765 52,682 38,726,052 2019-12-26
284 780 760 760 779 24,823 19,000,085 2019-12-27
285 780 715 715 780 32,908 25,333,788 2019-12-30
286 800 750 750 800 46,110 36,027,547 2019-12-31
287 798 794 798 794 22 17,520 2020-01-02
288 795 760 760 787 5,690 4,431,905 2020-01-03
289 790 790 790 790 1 790 2020-01-06
290 745 712 745 725 10,833 7,849,290 2020-01-07
291 745 745 745 745 151 112,495 2020-01-08
292 744 712 712 741 3,717 2,647,274 2020-01-09
293 740 740 740 740 20 14,798 2020-01-10
294 712 712 712 712 320 227,850 2020-01-13
295 740 706 739 714 5,318 3,798,929 2020-01-14
296 740 702 738 740 3,055 2,242,422 2020-01-15
297 740 740 740 740 5 3,698 2020-01-17
298 740 740 740 740 6 4,437 2020-01-20
299 720 720 720 720 120 86,400 2020-01-21
300 740 720 720 740 3,499 2,559,231 2020-01-22
301 740 740 740 740 1,989 1,471,860 2020-01-23
302 738 710 711 738 3,016 2,141,580 2020-01-24
303 738 738 738 738 1 738 2020-01-27
304 730 705 710 715 3,623 2,592,218 2020-01-28
305 730 730 730 730 50 36,500 2020-01-29
306 730 706 706 730 107 77,222 2020-01-30
307 730 730 730 730 10 7,300 2020-01-31
308 730 730 730 730 41 29,930 2020-02-05
309 730 710 710 730 42 29,860 2020-02-07
310 730 730 730 730 200 146,000 2020-02-10
311 710 709 710 709 1,813 1,286,217 2020-02-11
312 709 705 709 705 1,529 1,079,984 2020-02-12
313 701 700 700 700 92 64,403 2020-02-14
314 705 703 705 704 1,537 1,081,985 2020-02-18
315 710 700 705 703 790 555,490 2020-02-19
316 705 705 705 705 576 406,080 2020-02-21
317 710 700 705 710 1,994 1,406,914 2020-02-27
318 705 705 705 705 86 60,630 2020-03-04
319 705 705 705 705 30 21,150 2020-03-05
320 705 705 705 705 49 34,545 2020-03-06
321 705 670 703 704 9,571 6,736,065 2020-03-10
322 704 670 670 703 15,337 10,780,795 2020-03-11
323 703 650 650 703 14,546 9,980,489 2020-03-12
324 703 703 703 703 3,579 2,516,037 2020-03-13
325 702 701 702 701 936 656,138 2020-03-16
326 701 701 701 701 5 3,505 2020-03-17
327 700 690 690 691 110 76,000 2020-03-18
328 701 630 701 646 325 210,075 2020-03-19
329 704 631 700 704 4,418 3,105,330 2020-03-20
330 700 700 700 700 99 69,300 2020-03-23
331 702 702 702 702 50 35,100 2020-03-24
332 703 671 703 698 217 151,439 2020-03-25
333 735 671 671 734 9,467 6,663,020 2020-03-26
334 738 700 700 737 16,680 12,264,671 2020-03-27
335 720 715 715 720 3,520 2,531,880 2020-03-31
336 700 652 700 691 1,921 1,284,446 2020-04-01
337 700 680 700 680 32 21,823 2020-04-02
338 718 700 700 718 5,311 3,727,546 2020-04-03
339 719 710 710 719 105 75,135 2020-04-06
340 719 699 719 719 2,145 1,519,405 2020-04-07
341 720 720 720 720 8 5,760 2020-04-08
342 719 719 719 719 10 7,189 2020-04-09
343 720 705 719 720 821 589,375 2020-04-10
344 720 653 720 715 9,878 7,061,661 2020-04-13
345 718 718 718 718 11,654 8,367,461 2020-04-14
346 718 709 718 709 9,389 6,657,026 2020-04-15
347 710 700 710 704 7,730 5,441,714 2020-04-16
348 700 699 700 699 11,607 8,113,406 2020-04-17
349 700 699 700 699 5,012 3,503,400 2020-04-20
350 700 653 700 698 3,123 2,179,297 2020-04-21
351 689 653 689 687 9,155 6,294,849 2020-04-22
352 716 689 689 703 12,076 8,471,249 2020-04-23
353 715 699 715 699 25 17,843 2020-04-24
354 700 700 700 700 5,297 3,705,527 2020-04-27
355 710 690 700 709 40,387 28,100,928 2020-04-28
356 710 700 710 710 8,937 6,281,209 2020-04-29
357 710 708 708 710 764 541,031 2020-05-01
358 710 700 710 710 11,327 7,929,420 2020-05-04
359 710 709 710 709 20,710 14,683,441 2020-05-05
360 708 708 708 708 32 22,646 2020-05-06
361 708 707 708 707 2,595 1,834,732 2020-05-07
362 708 708 708 708 24 16,985 2020-05-08
363 708 708 708 708 11 7,784 2020-05-11
364 708 708 708 708 8 5,661 2020-05-12
365 708 708 708 708 12 8,492 2020-05-13
366 707 707 707 707 3 2,122 2020-05-14
367 707 707 707 707 4 2,828 2020-05-15
368 707 707 707 707 10 7,070 2020-05-18
369 705 705 705 705 13 9,165 2020-05-19
370 705 705 705 705 3 2,115 2020-05-20
371 700 700 700 700 13 9,100 2020-05-21
372 700 655 655 671 28 18,790 2020-05-22
373 700 700 700 700 2 1,400 2020-05-25
374 699 671 699 671 54 36,906 2020-05-26
375 706 665 699 701 1,218 846,066 2020-05-27
376 706 706 706 706 13 9,172 2020-05-28
377 707 707 707 707 1,032 729,615 2020-05-29
378 707 704 707 704 286 201,377 2020-06-02
379 705 705 705 705 4,573 3,223,876 2020-06-03
380 705 704 705 704 4,327 3,046,221 2020-06-04
381 705 703 703 704 1,444 1,016,724 2020-06-08
382 700 700 700 700 294 205,800 2020-06-09
383 705 702 703 704 2,142 1,507,358 2020-06-10
384 706 666 706 668 366 244,586 2020-06-11
385 705 705 705 705 12 8,459 2020-06-12
386 705 704 704 704 3,965 2,793,274 2020-06-15
387 705 705 705 705 3 2,115 2020-06-16
388 705 705 705 705 2,163 1,524,915 2020-06-17
389 705 700 705 700 498,008 348,611,169 2020-06-18
390 705 670 705 700 164 110,329 2020-06-19
391 700 700 700 700 6 4,200 2020-06-22
392 690 690 690 690 34 23,460 2020-06-23
393 690 690 690 690 3 2,070 2020-06-25
394 689 689 689 689 6 4,134 2020-06-26
395 690 670 690 690 896 618,027 2020-06-29
396 705 690 690 705 1,780 1,246,405 2020-06-30
397 705 705 705 705 6 4,227 2020-07-01
398 700 700 700 700 8 5,600 2020-07-02
399 700 700 700 700 6 4,200 2020-07-03
400 700 700 700 700 8 5,600 2020-07-06
401 671 660 671 660 4,478 2,962,806 2020-07-07
402 680 680 680 680 10 6,800 2020-07-10
403 705 699 699 705 2,140 1,498,331 2020-07-16
404 750 705 705 750 1,659 1,228,019 2020-07-17
405 745 745 745 745 6 4,469 2020-07-20
406 739 715 739 715 303 216,717 2020-07-21
407 715 715 715 715 4 2,860 2020-07-22
408 715 710 710 715 1,010 719,546 2020-07-23
409 715 715 715 715 10 7,150 2020-07-24
410 715 715 715 715 50 35,750 2020-07-27
411 715 714 714 714 33,594 23,986,208 2020-07-28
412 713 713 713 713 3 2,139 2020-07-29
413 714 714 714 714 3 2,142 2020-07-30
414 710 710 710 710 5 3,550 2020-07-31
415 715 715 715 715 4 2,860 2020-08-03
416 710 690 710 709 268 189,768 2020-08-04
417 710 710 710 710 3 2,130 2020-08-05
418 709 709 709 709 6 4,254 2020-08-06
419 709 709 709 709 4 2,834 2020-08-07
420 709 709 709 709 248 175,710 2020-08-10
421 707 660 707 703 1,511 997,705 2020-08-11
422 703 700 703 700 100 70,009 2020-08-12
423 702 702 702 702 6 4,212 2020-08-13
424 700 662 700 700 753 508,100 2020-08-14
425 703 662 662 702 305 208,594 2020-08-17
426 703 703 703 703 95 66,785 2020-08-18
427 703 670 670 703 572 383,438 2020-08-19
428 700 700 700 700 3 2,100 2020-08-20
429 703 703 703 703 73 51,319 2020-08-21
430 703 703 703 703 3 2,109 2020-08-24
431 702 670 702 674 349 235,306 2020-08-25
432 702 701 701 702 53 37,186 2020-08-26
433 741 680 680 737 48,682 35,891,658 2020-08-27
434 741 670 670 728 8,261 5,726,078 2020-08-28
435 730 730 730 730 10 7,300 2020-08-31
436 730 730 730 730 100 73,000 2020-09-01
437 729 729 729 729 3 2,187 2020-09-02
438 728 700 728 700 492 344,456 2020-09-03
439 700 700 700 700 7 4,900 2020-09-04
440 715 715 715 715 199 142,285 2020-09-07
441 710 701 710 701 20 14,083 2020-09-08
442 714 681 714 710 102 70,485 2020-09-09
443 700 700 700 700 276 193,200 2020-09-10
444 710 710 710 710 2 1,420 2020-09-11
445 710 670 681 672 2,463 1,661,411 2020-09-14
446 700 672 672 700 679 457,033 2020-09-15
447 705 670 700 682 1,413 964,420 2020-09-16
448 705 674 674 705 757 516,481 2020-09-17
449 705 673 705 704 408 274,840 2020-09-18
450 705 673 703 700 1,737 1,216,559 2020-09-21
451 720 704 704 713 7,111 5,069,422 2020-09-22
452 719 683 719 683 1,003 685,157 2020-09-23
453 700 700 700 700 1,000 700,000 2020-09-24
454 720 709 710 720 3,161 2,245,183 2020-09-25
455 719 701 719 701 896 628,132 2020-09-28
456 713 713 713 713 1,416 1,009,608 2020-09-29
457 713 680 713 688 3,181 2,204,750 2020-09-30
458 714 713 713 713 168 119,839 2020-10-01
459 712 712 712 712 3 2,136 2020-10-02
460 700 700 700 700 2 1,400 2020-10-05
461 700 700 700 700 71 49,700 2020-10-06
462 712 710 712 710 12,047 8,553,375 2020-10-07
463 710 700 710 710 345 243,950 2020-10-08
464 710 709 710 709 997 707,061 2020-10-09
465 709 709 709 709 85 60,265 2020-10-12
466 709 673 673 709 206 138,854 2020-10-13
467 705 705 705 705 13 9,165 2020-10-14
468 709 706 709 706 21 14,835 2020-10-16
469 709 700 700 709 152 107,318 2020-10-19
470 709 709 709 709 47 33,323 2020-10-20
471 709 709 709 709 2 1,418 2020-10-21
472 700 700 700 700 110 77,000 2020-10-22
473 700 675 675 700 2,583 1,789,040 2020-10-23
474 700 700 700 700 235 164,500 2020-10-26
475 700 700 700 700 27 18,900 2020-10-27
476 700 700 700 700 4 2,800 2020-10-28
477 700 700 700 700 4 2,800 2020-10-29
478 700 700 700 700 38,303 26,812,100 2020-10-30
479 712 705 705 711 1,304 924,444 2020-11-02
480 715 710 715 710 4,125 2,931,873 2020-11-03
481 715 690 703 709 4,040 2,862,359 2020-11-04
482 719 704 705 719 1,027 732,271 2020-11-05
483 722 700 700 722 25,400 18,024,200 2020-11-06
484 750 700 700 723 4,923 3,561,568 2020-11-09
485 760 710 710 750 249,921 183,142,636 2020-11-10
486 740 702 702 709 5,936 4,206,972 2020-11-11
487 710 710 710 710 61 43,310 2020-11-12
488 710 700 704 702 1,340 940,900 2020-11-13
489 710 708 710 710 265 188,113 2020-11-17
490 710 710 710 710 110 78,100 2020-11-18
491 702 701 701 701 11,454 8,029,394 2020-11-19
492 710 710 710 710 10 7,100 2020-11-20
493 710 710 710 710 113 80,230 2020-11-23
494 710 710 710 710 142 100,820 2020-11-24
495 710 710 710 710 4 2,840 2020-11-25
496 710 710 710 710 10 7,100 2020-11-27
497 705 701 705 704 438 308,494 2020-11-30
498 705 701 705 701 966 678,012 2020-12-01
499 705 705 705 705 20 14,100 2020-12-02
500 705 690 690 705 1,722 1,188,495 2020-12-03
501 705 686 686 705 230 158,350 2020-12-04
502 705 705 705 705 266 187,530 2020-12-07
503 705 705 705 705 115 81,075 2020-12-08
504 705 705 705 705 10 7,050 2020-12-09
505 705 688 690 694 308 213,760 2020-12-10
506 700 700 700 700 35 24,500 2020-12-11
507 705 699 700 704 612 428,510 2020-12-14
508 720 700 700 720 4,886 3,430,080 2020-12-15
509 701 700 701 700 4,000 2,800,381 2020-12-16
510 720 720 720 720 31 22,320 2020-12-17
511 735 720 720 734 13,171 9,660,740 2020-12-18
512 740 700 730 740 4,216 3,094,785 2020-12-21
513 750 734 740 749 6,647 4,911,778 2020-12-22
514 740 740 740 740 265 196,100 2020-12-23
515 745 730 730 742 10,207 7,535,315 2020-12-24
516 744 730 738 743 164,359 122,194,418 2020-12-25
517 750 715 715 748 38,420 28,561,104 2020-12-28
518 760 720 748 750 30,034 22,273,514 2020-12-30
519 800 750 759 800 33,637 26,310,683 2020-12-31
520 785 770 785 770 748 584,150 2021-01-04
521 759 732 732 751 170 125,790 2021-01-05
522 764 731 750 763 260 198,143 2021-01-06
523 750 705 750 749 2,206 1,632,129 2021-01-07
524 763 740 750 755 1,736 1,304,845 2021-01-08
525 760 750 750 760 2,120 1,592,758 2021-01-11
526 750 712 720 720 656 471,404 2021-01-12
527 750 706 750 743 53,180 38,308,270 2021-01-13
528 745 743 745 743 443 329,837 2021-01-14
529 750 742 742 746 2,417 1,798,046 2021-01-15
530 785 740 750 784 19,170 14,656,482 2021-01-18
531 810 780 780 808 4,800 3,830,011 2021-01-19
532 809 781 795 803 3,185 2,546,063 2021-01-20
533 850 770 800 821 29,414 23,866,090 2021-01-21
534 850 830 834 841 23,153 19,521,058 2021-01-22
535 878 815 849 849 8,298 6,997,756 2021-01-25
536 850 815 845 830 974 819,770 2021-01-26
537 840 815 815 832 1,762 1,469,960 2021-01-27
538 839 820 832 825 2,894 2,401,832 2021-01-28
539 850 820 824 849 5,082 4,288,777 2021-01-29
540 870 850 850 869 4,279 3,697,646 2021-02-01
541 870 851 868 854 1,805 1,545,405 2021-02-02
542 865 860 860 865 570 491,390 2021-02-03
543 871 860 860 870 1,127,800 981,179,951 2021-02-04
544 871 850 871 856 2,676 2,304,528 2021-02-05
545 871 850 850 855 18,357 15,694,585 2021-02-08
546 871 855 871 870 569,084 495,102,582 2021-02-09
547 900 871 871 899 603,858 542,730,942 2021-02-10
548 940 899 899 928 180,519 167,446,569 2021-02-11
549 965 880 948 960 1,207,985 1,159,111,278 2021-02-15
550 1,100 950 950 1,049 56,477 58,929,372 2021-02-16
551 1,204 1,081 1,101 1,144 31,868 35,830,268 2021-02-17
552 1,315 1,200 1,200 1,315 40,579 53,068,710 2021-02-18
553 1,511 1,350 1,422 1,480 64,711 93,265,213 2021-02-19
554 1,590 1,500 1,500 1,564 108,941 166,308,007 2021-02-22
555 1,590 1,471 1,574 1,490 28,764 44,915,776 2021-02-23
556 1,590 1,471 1,471 1,550 39,841 61,635,344 2021-02-24
557 1,559 1,460 1,510 1,526 41,672 63,184,818 2021-02-25
558 1,500 1,315 1,500 1,421 51,408 75,150,876 2021-02-26
559 1,400 1,208 1,390 1,287 70,837 91,177,246 2021-03-01
560 1,410 1,150 1,250 1,337 76,566 98,684,270 2021-03-02
561 1,460 1,296 1,320 1,430 68,882 94,047,511 2021-03-03
562 1,430 1,295 1,300 1,419 51,518 71,592,488 2021-03-04
563 1,427 1,400 1,400 1,426 55,653 78,245,135 2021-03-05
564 1,440 1,427 1,427 1,429 15,348 21,940,736 2021-03-09
565 1,435 1,427 1,428 1,434 27,541 39,492,626 2021-03-10
566 1,447 1,400 1,425 1,437 14,424 20,648,464 2021-03-11
567 1,450 1,430 1,440 1,448 63,004 90,831,552 2021-03-12
568 1,498 1,430 1,449 1,495 45,980 67,468,671 2021-03-15
569 1,500 1,459 1,498 1,478 21,592 31,708,808 2021-03-16
570 1,470 1,465 1,465 1,466 4,186 6,138,088 2021-03-17
571 1,466 1,450 1,466 1,458 5,970 8,715,105 2021-03-18
572 1,464 1,444 1,464 1,449 128,369 186,008,122 2021-03-19
573 1,470 1,444 1,450 1,450 406,044 589,447,350 2021-03-22
574 1,480 1,380 1,470 1,453 5,880 8,427,503 2021-03-23
575 1,450 1,380 1,440 1,432 57,700 82,517,992 2021-03-24
576 1,470 1,400 1,420 1,425 2,955 4,200,592 2021-03-25
577 1,435 1,400 1,410 1,411 5,924 8,381,807 2021-03-26
578 1,429 1,401 1,429 1,416 1,087 1,533,700 2021-03-29
579 1,435 1,410 1,428 1,418 19,732 27,927,487 2021-03-30
580 1,456 1,390 1,401 1,455 16,015 22,982,790 2021-03-31
581 1,431 1,380 1,431 1,416 6,835 9,570,894 2021-04-01
582 1,410 1,360 1,401 1,402 6,732 9,216,507 2021-04-02
583 1,400 1,357 1,358 1,400 7,582 10,428,021 2021-04-05
584 1,399 1,300 1,395 1,392 21,177 29,248,346 2021-04-06
585 1,390 1,301 1,301 1,364 14,632 20,021,296 2021-04-07
586 1,390 1,301 1,301 1,364 14,632 20,021,296 2021-04-07
587 1,374 1,301 1,360 1,357 10,949 14,571,447 2021-04-08
588 1,400 1,310 1,310 1,398 9,170 12,445,247 2021-04-09
589 1,400 1,340 1,350 1,394 7,405 10,229,404 2021-04-12
590 1,395 1,361 1,361 1,373 11,475 15,843,223 2021-04-13
591 1,390 1,360 1,390 1,379 12,226 16,861,836 2021-04-14
592 1,388 1,356 1,388 1,370 42,993 59,265,162 2021-04-15
593 1,460 1,364 1,370 1,433 23,959 33,990,989 2021-04-16
594 1,647 1,561 1,647 1,640 62,640 102,172,567 2021-04-19
595 1,800 1,650 1,680 1,702 31,365 52,648,577 2021-04-20
596 1,780 1,661 1,700 1,740 380,001 660,641,487 2021-04-21
597 1,768 1,675 1,675 1,749 532,611 930,302,154 2021-04-22
598 1,729 1,665 1,729 1,704 233,578 397,477,662 2021-04-23
599 1,725 1,530 1,668 1,547 20,822 33,331,628 2021-04-26
600 1,540 1,442 1,531 1,530 228,998 349,634,548 2021-04-27
601 1,530 1,462 1,500 1,513 24,644 37,048,655 2021-04-28
602 1,530 1,478 1,478 1,506 15,141 22,717,419 2021-04-29
603 1,510 1,470 1,500 1,483 4,902 7,297,011 2021-04-30
604 1,519 1,470 1,480 1,500 121,302 181,907,361 2021-05-03
605 1,510 1,471 1,500 1,479 31,102 46,297,028 2021-05-04
606 1,500 1,461 1,471 1,498 40,945 60,943,903 2021-05-05
607 1,500 1,451 1,462 1,500 49,613 73,967,730 2021-05-06
608 1,500 1,451 1,494 1,493 9,214 13,759,111 2021-05-07
609 1,500 1,450 1,455 1,494 6,789 10,080,826 2021-05-10
610 1,490 1,400 1,480 1,460 19,461 28,308,529 2021-05-11
611 1,489 1,440 1,450 1,470 632 923,974 2021-05-12
612 1,480 1,410 1,410 1,461 3,668 5,244,661 2021-05-13
613 1,460 1,410 1,460 1,417 415 596,470 2021-05-14
614 1,462 1,421 1,421 1,459 6,013 8,759,541 2021-05-17
615 1,460 1,420 1,420 1,460 4,360 6,308,862 2021-05-18
616 1,428 1,401 1,425 1,427 9,545 13,553,129 2021-05-19
617 1,430 1,380 1,380 1,423 10,953 15,346,360 2021-05-20
618 1,420 1,384 1,419 1,403 4,529 6,315,530 2021-05-21
619 1,420 1,371 1,380 1,400 17,783 24,720,571 2021-05-24
620 1,386 1,351 1,356 1,375 7,152 9,794,661 2021-05-25
621 1,380 1,301 1,355 1,327 7,626 10,198,512 2021-05-27
622 1,383 1,303 1,303 1,383 11,443 15,559,518 2021-05-28
623 1,340 1,301 1,330 1,307 7,480 9,779,472 2021-05-31
624 1,374 1,240 1,374 1,350 35,901 48,244,968 2021-06-02
625 1,338 1,250 1,260 1,254 1,540 1,936,496 2021-06-03
626 1,330 1,200 1,200 1,298 11,275 13,572,080 2021-06-04
627 1,300 1,150 1,279 1,293 8,526 10,630,754 2021-06-07
628 1,275 1,200 1,201 1,266 4,641 5,778,728 2021-06-08
629 1,273 1,205 1,205 1,250 1,671 2,046,309 2021-06-10
630 1,257 1,200 1,257 1,250 1,794 2,197,044 2021-06-11
631 1,248 1,180 1,248 1,199 2,472 2,978,938 2021-06-14
632 1,198 1,111 1,180 1,191 5,434 6,271,529 2021-06-15
633 1,187 1,117 1,150 1,148 6,044 6,858,688 2021-06-16
634 1,185 1,100 1,185 1,131 9,369 10,545,687 2021-06-17
635 1,110 1,100 1,104 1,104 6,697 7,377,117 2021-06-18
636 1,168 1,110 1,112 1,158 3,542 3,994,769 2021-06-21
637 1,190 1,108 1,160 1,144 27,693 31,675,943 2021-06-22
638 1,149 1,101 1,125 1,104 3,173 3,542,104 2021-06-23
639 1,190 1,100 1,100 1,188 8,499 9,767,656 2021-06-24
640 1,270 1,125 1,125 1,263 8,726 10,538,127 2021-06-25
641 1,395 1,178 1,260 1,376 3,424 4,491,129 2021-06-28
642 1,438 1,305 1,348 1,406 6,314 8,783,010 2021-06-29
643 1,492 1,313 1,313 1,453 40,141 57,378,834 2021-06-30
644 1,395 1,304 1,395 1,387 4,549 6,108,508 2021-07-01
645 1,384 1,379 1,379 1,384 173 239,423 2021-07-02
646 1,380 1,305 1,305 1,371 877 1,171,542 2021-07-05
647 1,375 1,308 1,375 1,368 1,674 2,270,060 2021-07-06
648 1,368 1,309 1,367 1,368 45,966 62,850,610 2021-07-07
649 1,370 1,315 1,315 1,368 4,696 6,318,268 2021-07-08
650 1,370 1,300 1,370 1,314 4,954 6,535,306 2021-07-09
651 1,330 1,252 1,252 1,322 1,285 1,621,710 2021-07-19
652 1,254 1,253 1,253 1,253 262 328,336 2021-07-20
653 1,297 1,200 1,211 1,297 4,066 5,154,096 2021-07-21
654 1,323 1,289 1,289 1,320 2,387 3,126,543 2021-07-22
655 1,370 1,224 1,224 1,359 10,557 14,153,633 2021-07-23
656 1,370 1,311 1,369 1,360 10,551 14,403,136 2021-07-24
657 1,368 1,310 1,310 1,366 1,520 2,005,078 2021-07-26
658 1,368 1,300 1,360 1,368 424 552,770 2021-07-27
659 1,337 1,200 1,205 1,208 3,264 4,000,537 2021-07-28
660 1,338 1,206 1,206 1,322 1,125 1,399,987 2021-07-29
661 1,299 1,201 1,201 1,273 3,603 4,481,044 2021-07-30
662 1,288 1,209 1,209 1,249 7,839 9,592,071 2021-08-02
663 1,277 1,202 1,203 1,236 6,704 8,242,489 2021-08-03
664 1,259 1,222 1,256 1,243 1,514 1,873,624 2021-08-04
665 1,258 1,250 1,250 1,258 3,018 3,791,777 2021-08-05
666 1,240 1,210 1,240 1,237 7,036 8,719,254 2021-08-06
667 1,353 1,220 1,250 1,351 3,610 4,543,211 2021-08-09
668 1,349 1,227 1,227 1,346 302 393,799 2021-08-10
669 1,300 1,226 1,250 1,288 5,314 6,758,146 2021-08-11
670 1,280 1,230 1,259 1,279 1,757 2,225,802 2021-08-12
671 1,300 1,233 1,259 1,290 1,403 1,781,046 2021-08-13
672 1,299 1,230 1,242 1,294 2,867 3,602,472 2021-08-16
673 1,290 1,246 1,288 1,262 3,951 4,988,836 2021-08-17
674 1,250 1,227 1,250 1,240 4,793 5,948,548 2021-08-18
675 1,230 1,221 1,228 1,221 6,309 7,718,420 2021-08-19
676 1,300 1,220 1,228 1,274 9,446 11,946,676 2021-08-20
677 1,285 1,227 1,285 1,284 1,301 1,655,742 2021-08-23
678 1,344 1,245 1,245 1,340 7,939 10,364,893 2021-08-24
679 1,478 1,269 1,269 1,420 15,866 21,300,662 2021-08-25
680 1,630 1,403 1,479 1,525 10,425 15,819,467 2021-08-26
681 1,525 1,411 1,411 1,492 8,533 12,571,450 2021-08-27
682 1,500 1,421 1,492 1,445 2,462 3,560,750 2021-08-30
683 1,438 1,351 1,400 1,399 5,531 7,750,884 2021-08-31
684 1,400 1,362 1,362 1,394 2,465 3,416,361 2021-09-01
685 1,450 1,400 1,400 1,425 4,731 6,711,014 2021-09-02
686 1,512 1,405 1,405 1,509 5,903 8,711,613 2021-09-03
687 1,519 1,500 1,500 1,511 7,935 11,950,245 2021-09-06
688 1,550 1,500 1,521 1,539 15,674 23,789,316 2021-09-07
689 1,596 1,550 1,550 1,586 8,434 13,374,710 2021-09-08
690 1,629 1,581 1,581 1,619 17,471 28,054,065 2021-09-09
691 1,701 1,629 1,629 1,700 8,089 13,521,055 2021-09-10
692 1,750 1,700 1,721 1,717 15,066 26,143,874 2021-09-13
693 1,720 1,595 1,720 1,686 12,034 19,819,158 2021-09-14
694 1,650 1,600 1,610 1,621 6,855 11,087,355 2021-09-15
695 1,639 1,595 1,610 1,610 3,021 4,860,902 2021-09-16
696 1,610 1,595 1,595 1,610 2,957 4,739,990 2021-09-17
697 1,610 1,602 1,602 1,610 772 1,238,594 2021-09-20
698 1,638 1,601 1,601 1,632 2,407 3,883,582 2021-09-21
699 1,630 1,620 1,630 1,624 494 802,220 2021-09-22
700 1,630 1,605 1,612 1,628 2,032 3,276,026 2021-09-23
701 1,640 1,610 1,610 1,638 2,551 4,168,046 2021-09-24
702 1,630 1,606 1,606 1,609 798 1,283,988 2021-09-27
703 1,620 1,600 1,606 1,603 5,735 9,191,967 2021-09-28
704 1,629 1,600 1,601 1,628 5,183 8,373,882 2021-09-29
705 1,616 1,600 1,600 1,613 639 1,025,693 2021-09-30
706 1,627 1,600 1,600 1,605 1,790 2,869,977 2021-10-01
707 1,600 1,500 1,600 1,599 10,278 16,029,784 2021-10-04
708 1,596 1,506 1,506 1,585 2,489 3,935,014 2021-10-05
709 1,579 1,480 1,510 1,507 4,200 6,335,290 2021-10-06
710 1,499 1,400 1,451 1,438 5,880 8,443,660 2021-10-07
711 1,438 1,370 1,402 1,380 6,959 9,661,002 2021-10-08
712 1,392 1,306 1,306 1,366 2,562 3,479,963 2021-10-11
713 1,388 1,352 1,380 1,384 2,580 3,566,848 2021-10-12
714 1,397 1,350 1,350 1,392 993 1,353,563 2021-10-13
715 1,390 1,328 1,350 1,385 3,245 4,447,133 2021-10-14
716 1,390 1,328 1,328 1,380 1,951 2,630,138 2021-10-15
717 1,380 1,329 1,330 1,373 10,264 13,736,675 2021-10-18
718 1,378 1,330 1,331 1,365 4,203 5,714,490 2021-10-19
719 1,378 1,330 1,370 1,377 2,835 3,858,688 2021-10-20
720 1,377 1,351 1,360 1,376 1,722 2,346,366 2021-10-21
721 1,380 1,331 1,331 1,370 5,975 8,055,599 2021-10-22
722 1,395 1,332 1,350 1,377 6,596 8,956,452 2021-10-25
723 1,395 1,361 1,379 1,381 1,166 1,601,725 2021-10-26
724 1,390 1,366 1,390 1,388 2,987 4,099,655 2021-10-27
725 1,399 1,336 1,370 1,385 5,139 6,928,738 2021-10-28
726 1,390 1,338 1,339 1,374 1,243 1,703,740 2021-10-29
727 1,385 1,340 1,385 1,385 460 629,130 2021-11-01
728 1,385 1,340 1,360 1,381 2,963 4,036,490 2021-11-02
729 1,384 1,350 1,350 1,384 221 301,346 2021-11-03
730 1,350 1,250 1,350 1,349 3,823 5,090,142 2021-11-04
731 1,350 1,250 1,300 1,348 1,852 2,448,284 2021-11-08
732 1,346 1,280 1,300 1,344 1,364 1,809,078 2021-11-09
733 1,346 1,300 1,346 1,336 1,632 2,182,154 2021-11-10
734 1,346 1,280 1,300 1,342 2,038 2,675,188 2021-11-11
735 1,350 1,345 1,345 1,348 2,560 3,448,847 2021-11-12
736 1,380 1,281 1,350 1,380 2,744 3,668,664 2021-11-15
737 1,400 1,300 1,300 1,353 4,088 5,489,318 2021-11-16
738 1,390 1,313 1,390 1,389 1,445 1,931,150 2021-11-17
739 1,388 1,330 1,387 1,387 861 1,179,637 2021-11-18
740 1,380 1,340 1,345 1,373 1,515 2,066,710 2021-11-19
741 1,379 1,341 1,341 1,379 2,367 3,211,037 2021-11-22
742 1,380 1,314 1,378 1,325 6,691 8,968,708 2021-11-23
743 1,379 1,301 1,314 1,313 5,548 7,291,042 2021-11-24
744 1,350 1,301 1,314 1,345 626 838,846 2021-11-25
745 1,349 1,311 1,349 1,349 1,313 1,758,240 2021-11-29
746 1,347 1,299 1,304 1,319 4,462 5,874,783 2021-11-30
747 1,340 1,299 1,300 1,326 3,436 4,535,187 2021-12-01

Ard Insurance (AIC)

Address: Ard Holdings Building,2nd floor, Prime Minister Amar's street, Sukhbaatar District, Ulaanbaatar 14200, Mongolia
Phone: 77200088
Fax:
Name of Director/CEO: Galbadrakh.Tsogbadrakh
Email: info@arddaatgal.mn
Established date: 1994-03-14
Listed date: 2018-06-13
Registration № 2062089
State Registration № 9011325015
Stock type: Common
Business description: Financial services
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00AIC05480

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File
1
2 Ердийн даатгалын үйл ажиллагаа 2007 Монгол Улсын Санхүүгийн Зохицуулах Хороо >Download

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities
1 Parent company Ард Санхүүгийн Нэгдэл ХК Ард Санхүүгийн Нэгдлийн байр, 2-р давхар, Ерөнхий сайд Амарын гудамж, Сүхбаатар дүүрэг, Улаанбаатар хот, Монгол улс Хөрөнгө оруулалт, бизнесийн зөвлөгөө

Branches and Representative Offices of the Company

# Name Address
1 20 аймаг аймгийн төвүүд

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 CH GanKhuyag Board member 0 %
2 G Tsogbadrakh Board member 0 %
3 O Odbayar Board member 0 %
4 B Zolboo Board member 0 %
5 CH Ganzorig Board member 0 %
6 S Orgil Board member 0 %
7 B Bolorchimeg Independent board member 0 %
8 Z Ariun Independent board member 0 %
9 I Ser-Od Independent board member 0 %

Influential shareholders

Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 ARD LIFE LLC 5 % None None
2 MANDAL CAPITAL MARKETS UTsK LLC 5.08 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Lastname Firstname Эзэмшиж байсан хувьцааны хувь Эзэмшиж байсан огноо

Authorized officials

Lastname Firstname Position

Board of Directors

Lastname Firstname Position
1 CH GanKhuyag Board member
2 G Tsogbadrakh Board member
3 O Odbayar Board member
4 B Zolboo Board member
5 CH Ganzorig Board member
6 S Orgil Board member
7 B Bolorchimeg Independent Member
8 Z Ariun Independent Member
9 I Ser-Od Independent Member

Shareholders with 5% interest

Lastname Firstname Position Share
1 ARD LIFE LLC uncertain 5 %
2 MANDAL CAPITAL MARKETS UTsK LLC uncertain 5.08 %

Balance sheet

  • Total assets 34,317,775,100
  • Total liabilities 16,546,897,000
  • Total owner`s equity 17,770,878,100
  • Issued shares 25,000,000

Income statement

  • Орлогод тооцсон хураамж 5,134,751,700
  • Зардалд тооцсон нөхөн төлбөр 2,128,631,300
  • Даатгалын үйл ажиллагааны ашиг 10,575,426,400
  • Даатгалын гэрээний зардал -934,891,400
  • Давхар даатгалын шимтгэлийн орлого 47,494,200
  • Хөрөнгө оруулалтын орлого 8,456,703,200
  • Net income 6,718,252,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 711

Ratios

  • Return on Assets /ROA/ 0.1958
  • Return on Equity /ROE/ /ROE/ 0.378
  • Return on Total Assets /ROTA/ 0.3082
  • Earnings per share /EPS/ 268.7301
  • Price earnings ratio (P/E Ratio) 5.0832
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 28,776,465,600
  • Total liabilities 15,477,482,600
  • Total owner`s equity 13,298,983,000
  • Issued shares 25,000,000

Income statement

  • Орлогод тооцсон хураамж 9,693,703,400
  • Зардалд тооцсон нөхөн төлбөр 3,466,288,300
  • Даатгалын үйл ажиллагааны ашиг 7,064,167,000
  • Даатгалын гэрээний зардал -1,810,430,100
  • Давхар даатгалын шимтгэлийн орлого 131,275,700
  • Хөрөнгө оруулалтын орлого 2,515,906,300
  • Net income 2,147,801,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 532

Ratios

  • Return on Assets /ROA/ 0.0746
  • Return on Equity /ROE/ /ROE/ 0.1615
  • Return on Total Assets /ROTA/ 0.2455
  • Earnings per share /EPS/ 85.9121
  • Price earnings ratio (P/E Ratio) 16.1444
  • Төлбөрийн чадварын зохистой харьцаа 132.16

Balance sheet

  • Total assets 23,683,126,200
  • Total liabilities 12,148,486,700
  • Total owner`s equity 11,534,639,500
  • Issued shares 25,000,000

Income statement

  • Орлогод тооцсон хураамж 4,543,970,500
  • Зардалд тооцсон нөхөн төлбөр 1,953,820,000
  • Даатгалын үйл ажиллагааны ашиг 2,535,351,000
  • Даатгалын гэрээний зардал -839,223,100
  • Давхар даатгалын шимтгэлийн орлого 52,927,500
  • Хөрөнгө оруулалтын орлого 731,496,100
  • Net income 584,640,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 461

Ratios

  • Return on Assets /ROA/ 0.0247
  • Return on Equity /ROE/ /ROE/ 0.0507
  • Return on Total Assets /ROTA/ 0.1071
  • Earnings per share /EPS/ 23.3856
  • Price earnings ratio (P/E Ratio) 30.0612
  • Төлбөрийн чадварын зохистой харьцаа 123.43

Balance sheet

  • Total assets 20,823,662,600
  • Total liabilities 9,018,653,100
  • Total owner`s equity 11,805,009,500
  • Issued shares 25,000,000

Income statement

  • Орлогод тооцсон хураамж 9,623,804,500
  • Зардалд тооцсон нөхөн төлбөр 4,548,370,500
  • Даатгалын үйл ажиллагааны ашиг 5,712,666,600
  • Даатгалын гэрээний зардал 1,953,933,100
  • Давхар даатгалын шимтгэлийн орлого 180,383,200
  • Хөрөнгө оруулалтын орлого 2,410,782,500
  • Net income 1,718,749,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 472

Ratios

  • Return on Assets /ROA/ 0.0825
  • Return on Equity /ROE/ /ROE/ 0.1456
  • Return on Total Assets /ROTA/ 0.2743
  • Earnings per share /EPS/ 68.75
  • Price earnings ratio (P/E Ratio) 11.2
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 21,956,342,200
  • Total liabilities 10,518,426,000
  • Total owner`s equity 11,437,916,200
  • Issued shares 25,000,000

Income statement

  • Орлогод тооцсон хураамж 5,827,787,400
  • Зардалд тооцсон нөхөн төлбөр 4,185,043,500
  • Даатгалын үйл ажиллагааны ашиг 1,500,605,500
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 1,351,655,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 458

Ratios

  • Return on Assets /ROA/ 0.0616
  • Return on Equity /ROE/ /ROE/ 0.1182
  • Return on Total Assets /ROTA/ 0.0683
  • Earnings per share /EPS/ 54.0662
  • Price earnings ratio (P/E Ratio) 12.5587
  • Төлбөрийн чадварын зохистой харьцаа

Balance sheet

  • Total assets 21,003,143,347
  • Total liabilities 10,283,732,887
  • Total owner`s equity 10,719,410,461
  • Issued shares 25,000,000

Income statement

  • Орлогод тооцсон хураамж 13,001,384,811
  • Зардалд тооцсон нөхөн төлбөр 10,498,782,766
  • Даатгалын үйл ажиллагааны ашиг 1,386,806,673
  • Даатгалын гэрээний зардал 0
  • Давхар даатгалын шимтгэлийн орлого 0
  • Хөрөнгө оруулалтын орлого 0
  • Net income 1,263,403,496
  • Dividend /common/ 25
  • Dividend /preferred/ 0
  • Book value per share 429

Ratios

  • Return on Assets /ROA/ 0.0602
  • Return on Equity /ROE/ /ROE/ 0.1179
  • Return on Total Assets /ROTA/ 0.066
  • Earnings per share /EPS/ 50.5361
  • Price earnings ratio (P/E Ratio) 13.6128
  • Төлбөрийн чадварын зохистой харьцаа
Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Ard Insurance AIC 2021 year 2 Quarterly reports 2021-07-27 N/A 0000-00-00 N/A
2 Ard Insurance AIC 2020 year 4 Quarterly reports 2021-02-05 Грант Торнтон аудит ХХК 2021-03-24
3 Ard Insurance AIC 2020 year 2 Quarterly reports 2020-07-20 N/A 0000-00-00 N/A
4 Ard Insurance AIC 2019 year 4 Quarterly reports 2020-02-10 Далай ван Аудит 2020-02-18
5 Ard Insurance AIC 2019 year 2 Quarterly reports 2019-07-22 0000-00-00 N/A
6 Ard Insurance AIC 2018 year 4 Quarterly reports 2019-02-15 Далай ван Аудит 2019-03-15

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 14:00 hour
Record date: 2020-04-09
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: www.live.ard.mn
Meeting agenda: Discussion and approval of the Board of Directors’ conclusion on 2019 operational and financial report of Ard Insurance JSC
Resolution: The Board 2020-03-16 №04/20
Members of Organizing committee of the meeting: Head:Tsogbadrakh G. (CEO), Members: Batbold A. (Chief operating officer), Gerelchimeg E. (Board secretary), Dambaasuren J. (Lawyer), Bayarbat G. (Financial analyst), Khandmaa N. (Marketing manager)
Contact number: 88052739
Date of public announcement by MSE: 2020-04-03

Shareholders' meeting resolutions

Board decisions