• mn
IPO

Trade Reports

Index

34697.92

( -537.83 -1.53% )
Index Unit Change
Top 20 Index 34697.92 -537.83
MSE A Index 15013.75 -137.05
MSE B Index 12165.65 -9.01

News

OCTOBER 03, TRADING REPORT

2023-10-03 16:09:46

Total trade: MNT 1,800,743,361 /USD 520,792.24/

THE SHARES OF "KHUVSGUL" JSC TRADED THROUGH A TENDER OFFER

2023-10-02 16:40:07

The tender offers for the purchase of shares were received from August 28, 2023, to September 29, 2023, and 48,460 shares of "Khuvsgul" JSC were traded for 4,070,640 MNT through a tender offer. 

OCTOBER 02, TRADING REPORT

2023-10-02 16:10:46

Total trade: MNT 4,176,838,476 /USD 1,207,353.22/

Makhimpex (MMX)

4250
0 ( 0.00% )
  • Previous closing price: 4,250.00
  • Opening price: 0.00
  • Closing price: 4,250.00
  • Current day`s VWAP: 0.00
  • Bid: 3,824.00 x 8
  • Ask: 4,385.00 x 133
  • Issued shares: 3,800,721
  • Outstanding shares: 3,800,721
  • Daily range: 0.00 - 0.00
  • Trade volume: 0
  • Turnover: 0.00
  • Number of transaction: 0
  • 52 weeks data: 3,010.00 - 4,440.00
  • ISIN: MN00MMX02084
  • Market Cap: 16,153,064,250.00
Makhimpex
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 3,250 3,250 3,250 3,250 56 182,000 2014-09-16
2 3,280 3,250 3,250 3,280 90 293,250 2014-09-18
3 3,250 3,250 3,250 3,250 300 975,000 2014-09-19
4 3,300 3,288 3,288 3,288 71 233,460 2014-09-22
5 3,300 3,300 3,300 3,300 5 16,500 2014-09-24
6 3,300 3,290 3,290 3,291 47 154,670 2014-09-25
7 3,288 3,288 3,288 3,288 199 654,312 2014-09-29
8 3,295 3,295 3,295 3,295 30 98,850 2014-09-30
9 3,400 3,300 3,300 3,344 167 558,490 2014-10-01
10 3,255 3,255 3,255 3,255 348 1,132,740 2014-10-02
11 3,255 3,255 3,255 3,255 6 19,530 2014-10-06
12 3,280 3,271 3,271 3,280 264 864,705 2014-10-13
13 3,285 3,280 3,285 3,280 100 328,300 2014-10-15
14 3,350 3,350 3,350 3,350 8 26,800 2014-10-16
15 3,510 3,499 3,499 3,504 53 185,730 2014-10-17
16 3,780 3,510 3,510 3,736 165 616,400 2014-10-20
17 3,650 3,650 3,650 3,650 82 299,300 2014-10-27
18 3,600 3,600 3,600 3,600 44 158,400 2014-10-28
19 3,650 3,650 3,650 3,650 60 219,000 2014-10-29
20 3,736 3,700 3,700 3,719 65 241,750 2014-10-30
21 3,701 3,700 3,701 3,701 99 366,395 2014-11-03
22 3,701 3,701 3,701 3,701 140 518,140 2014-11-05
23 3,700 3,700 3,700 3,700 6 22,200 2014-11-06
24 3,750 3,750 3,750 3,750 10 37,500 2014-11-12
25 3,760 3,750 3,760 3,750 135 506,300 2014-11-13
26 3,850 3,750 3,750 3,850 99 377,650 2014-11-19
27 3,800 3,750 3,750 3,788 92 348,500 2014-11-20
28 3,800 3,800 3,800 3,800 40 152,000 2014-11-21
29 3,750 3,750 3,750 3,750 146 547,500 2014-11-25
30 3,750 3,750 3,750 3,750 32 120,000 2014-11-27
31 3,750 3,750 3,750 3,750 168 630,000 2014-11-28
32 3,750 3,750 3,750 3,750 69 258,750 2014-12-01
33 3,750 3,750 3,750 3,750 50 187,500 2014-12-02
34 3,800 3,750 3,750 3,800 45 168,850 2014-12-03
35 3,750 3,750 3,750 3,750 17 63,750 2014-12-09
36 3,800 3,800 3,800 3,800 12 45,600 2014-12-10
37 3,750 3,749 3,750 3,749 57 213,700 2014-12-15
38 3,749 3,749 3,749 3,749 7 26,243 2014-12-18
39 3,750 3,749 3,749 3,750 100 374,993 2014-12-19
40 3,730 3,280 3,730 3,497 127 444,130 2014-12-22
41 3,700 3,700 3,700 3,700 2 7,400 2014-12-30
42 3,700 3,699 3,699 3,700 680 2,515,775 2015-01-05
43 3,700 3,700 3,700 3,700 30 111,000 2015-01-06
44 3,690 3,690 3,690 3,690 60 221,400 2015-01-07
45 3,600 3,600 3,600 3,600 5 18,000 2015-01-12
46 3,550 3,550 3,550 3,550 283 1,004,650 2015-01-16
47 3,497 3,497 3,497 3,497 2 6,994 2015-01-20
48 3,350 3,350 3,350 3,350 400 1,340,000 2015-01-22
49 3,350 3,350 3,350 3,350 925 3,098,750 2015-01-23
50 3,350 3,295 3,350 3,334 105 350,100 2015-01-26
51 3,400 3,350 3,400 3,350 419 1,403,750 2015-01-27
52 3,350 3,350 3,350 3,350 200 670,000 2015-01-29
53 3,400 3,400 3,400 3,400 200 680,000 2015-01-30
54 3,500 3,350 3,350 3,499 258 865,199 2015-02-02
55 3,499 3,499 3,499 3,499 2 6,998 2015-02-03
56 3,500 3,499 3,499 3,500 122 426,993 2015-02-04
57 3,600 3,600 3,600 3,600 7 25,200 2015-02-06
58 3,600 3,500 3,500 3,562 180 641,100 2015-02-10
59 3,750 3,750 3,750 3,750 6 22,500 2015-02-11
60 3,960 3,750 3,750 3,792 5 18,960 2015-02-12
61 3,792 3,792 3,792 3,792 25 94,800 2015-02-13
62 3,562 3,500 3,562 3,520 923 3,249,100 2015-02-17
63 3,790 3,790 3,790 3,790 1 3,790 2015-02-25
64 3,650 3,650 3,650 3,650 1 3,650 2015-03-04
65 3,450 3,300 3,450 3,353 2,118 7,101,900 2015-03-05
66 3,450 3,450 3,450 3,450 170 586,500 2015-03-06
67 3,450 3,450 3,450 3,450 332 1,145,400 2015-03-09
68 3,450 3,450 3,450 3,450 11 37,950 2015-03-10
69 3,450 3,450 3,450 3,450 17 58,650 2015-03-11
70 3,450 3,450 3,450 3,450 10 34,500 2015-03-12
71 3,350 3,349 3,349 3,349 35 117,223 2015-03-16
72 3,349 3,340 3,349 3,349 21 70,320 2015-03-17
73 3,340 3,200 3,340 3,201 224 717,090 2015-03-18
74 3,200 3,010 3,200 3,035 38 115,330 2015-03-19
75 3,200 3,200 3,200 3,200 118 377,600 2015-03-20
76 3,330 3,330 3,330 3,330 8 26,640 2015-03-23
77 3,200 3,100 3,200 3,193 162 517,300 2015-03-24
78 3,200 3,000 3,200 3,142 440 1,382,500 2015-03-25
79 3,142 3,000 3,142 3,139 50 156,958 2015-03-26
80 3,001 3,000 3,001 3,000 168 504,010 2015-03-27
81 3,330 3,330 3,330 3,330 20 66,600 2015-03-30
82 3,150 3,150 3,150 3,150 61 192,150 2015-04-01
83 3,150 3,000 3,150 3,059 99 302,850 2015-04-02
84 3,150 3,059 3,059 3,120 526 1,640,884 2015-04-03
85 3,150 3,150 3,150 3,150 120 378,000 2015-04-06
86 3,155 3,150 3,155 3,154 149 469,915 2015-04-07
87 3,150 3,150 3,150 3,150 200 630,000 2015-04-08
88 3,151 3,150 3,151 3,150 310 976,510 2015-04-09
89 3,150 3,150 3,150 3,150 9 28,350 2015-04-13
90 3,150 3,150 3,150 3,150 200 630,000 2015-04-14
91 3,100 3,100 3,100 3,100 42 130,200 2015-04-15
92 3,110 3,110 3,110 3,110 110 342,100 2015-04-21
93 3,201 3,200 3,201 3,200 37 118,410 2015-04-23
94 3,111 3,110 3,111 3,110 77 239,480 2015-04-24
95 3,110 3,110 3,110 3,110 3 9,330 2015-04-27
96 3,110 3,110 3,110 3,110 269 836,590 2015-04-28
97 3,150 3,101 3,101 3,114 234 728,659 2015-04-29
98 3,200 3,150 3,200 3,151 107 337,150 2015-04-30
99 3,102 3,102 3,102 3,102 10 31,020 2015-05-04
100 3,102 3,000 3,102 3,084 486 1,498,655 2015-05-05
101 3,050 3,050 3,050 3,050 10 30,500 2015-05-07
102 3,050 3,050 3,050 3,050 26 79,300 2015-05-08
103 3,050 3,000 3,050 3,021 53 160,100 2015-05-14
104 3,001 3,000 3,001 3,000 44 132,010 2015-05-15
105 3,020 3,020 3,020 3,020 150 453,000 2015-05-20
106 3,100 3,050 3,100 3,083 91 280,550 2015-05-21
107 3,050 3,020 3,050 3,026 104 314,740 2015-05-22
108 3,060 3,060 3,060 3,060 72 220,320 2015-05-26
109 3,100 3,100 3,100 3,100 175 542,500 2015-05-28
110 3,200 3,200 3,200 3,200 586 1,875,200 2015-06-03
111 3,500 3,500 3,500 3,500 10 35,000 2015-06-04
112 3,500 3,500 3,500 3,500 34 119,000 2015-06-05
113 3,500 3,500 3,500 3,500 32 112,000 2015-06-08
114 3,650 3,650 3,650 3,650 1,011 3,690,150 2015-06-09
115 3,650 3,650 3,650 3,650 37 135,050 2015-06-10
116 3,650 3,650 3,650 3,650 2 7,300 2015-06-11
117 3,650 3,650 3,650 3,650 25 91,250 2015-06-12
118 3,500 3,500 3,500 3,500 17 59,500 2015-06-15
119 3,500 3,500 3,500 3,500 175 612,500 2015-06-16
120 3,600 3,600 3,600 3,600 156 561,600 2015-06-17
121 3,500 3,201 3,500 3,488 24 83,701 2015-06-19
122 3,500 3,500 3,500 3,500 10 35,000 2015-06-22
123 3,499 3,499 3,499 3,499 3 10,497 2015-06-23
124 3,100 3,100 3,100 3,100 214 663,400 2015-06-26
125 3,200 3,200 3,200 3,200 30 96,000 2015-06-29
126 3,200 3,200 3,200 3,200 170 544,000 2015-06-30
127 3,100 3,050 3,100 3,054 328 1,001,800 2015-07-01
128 3,050 3,050 3,050 3,050 15 45,750 2015-07-07
129 3,051 3,015 3,051 3,029 110 333,235 2015-07-08
130 3,150 3,150 3,150 3,150 230 724,500 2015-07-17
131 3,200 3,200 3,200 3,200 66 211,200 2015-07-20
132 3,399 3,399 3,399 3,399 18 61,182 2015-07-22
133 3,370 3,300 3,370 3,361 8 26,890 2015-08-03
134 3,100 3,099 3,100 3,100 96 297,592 2015-08-07
135 3,100 3,100 3,100 3,100 32 99,200 2015-08-13
136 3,100 3,100 3,100 3,100 99 306,900 2015-08-14
137 3,100 3,100 3,100 3,100 165 511,500 2015-08-25
138 3,199 3,199 3,199 3,199 15 47,985 2015-08-28
139 3,050 3,000 3,050 3,013 20 60,250 2015-08-31
140 3,200 3,200 3,200 3,200 22 70,400 2015-09-01
141 3,110 3,100 3,110 3,106 196 608,840 2015-09-02
142 3,100 3,100 3,100 3,100 28 86,800 2015-09-04
143 3,100 3,100 3,100 3,100 250 775,000 2015-09-09
144 3,100 3,090 3,090 3,097 329 1,018,850 2015-09-10
145 3,100 3,100 3,100 3,100 890 2,759,000 2015-09-11
146 3,560 3,100 3,100 3,541 365 1,292,500 2015-09-17
147 3,400 3,200 3,400 3,379 1,120 3,784,200 2015-09-18
148 3,300 3,150 3,300 3,258 267 870,010 2015-09-21
149 3,260 3,260 3,260 3,260 70 228,200 2015-09-22
150 3,200 3,200 3,200 3,200 66 211,200 2015-09-23
151 3,200 3,200 3,200 3,200 1,231 3,939,200 2015-09-24
152 3,200 3,200 3,200 3,200 480 1,536,000 2015-10-12
153 3,200 3,115 3,200 3,140 176 552,660 2015-10-16
154 3,120 3,120 3,120 3,120 30 93,600 2015-10-20
155 3,200 3,120 3,200 3,193 110 351,200 2015-10-26
156 3,200 3,200 3,200 3,200 591 1,891,200 2015-10-28
157 3,120 3,120 3,120 3,120 10 31,200 2015-10-30
158 3,120 3,120 3,120 3,120 28 87,360 2015-11-05
159 3,100 3,100 3,100 3,100 9 27,900 2015-11-10
160 3,000 2,800 3,000 2,904 135 392,000 2015-11-11
161 3,000 2,980 2,980 2,982 225 671,000 2015-11-16
162 3,000 3,000 3,000 3,000 45 135,000 2015-11-17
163 3,000 3,000 3,000 3,000 140 420,000 2015-11-18
164 3,100 3,100 3,100 3,100 68 210,800 2015-11-23
165 3,100 3,100 3,100 3,100 262 812,200 2015-11-25
166 3,100 3,100 3,100 3,100 10 31,000 2015-11-30
167 3,200 3,200 3,200 3,200 3 9,600 2015-12-01
168 3,200 3,100 3,100 3,158 12 37,900 2015-12-02
169 3,100 3,100 3,100 3,100 196 607,600 2015-12-04
170 3,000 3,000 3,000 3,000 10 30,000 2015-12-09
171 2,851 2,850 2,851 2,850 180 513,016 2015-12-10
172 2,870 2,850 2,850 2,864 103 295,030 2015-12-11
173 2,870 2,850 2,870 2,863 239 684,160 2015-12-14
174 2,870 2,870 2,870 2,870 300 861,000 2015-12-15
175 2,871 2,870 2,871 2,870 607 1,742,255 2015-12-16
176 3,000 2,870 3,000 2,874 267 767,330 2015-12-21
177 2,870 2,870 2,870 2,870 34 97,580 2015-12-23
178 2,871 2,871 2,871 2,871 10 28,710 2015-12-24
179 2,871 2,870 2,871 2,870 120 344,440 2015-12-28
180 2,870 2,850 2,870 2,859 22 62,900 2015-12-30
181 2,850 2,835 2,850 2,840 42 119,265 2015-12-31
182 2,870 2,870 2,870 2,870 157 450,590 2016-01-04
183 2,900 2,900 2,900 2,900 2 5,800 2016-01-08
184 3,070 2,900 2,900 3,063 200 612,640 2016-01-12
185 3,000 3,000 3,000 3,000 2 6,000 2016-01-15
186 3,000 3,000 3,000 3,000 2 6,000 2016-01-19
187 3,000 3,000 3,000 3,000 11 33,000 2016-01-21
188 2,835 2,835 2,835 2,835 81 229,635 2016-01-25
189 2,950 2,950 2,950 2,950 87 256,650 2016-01-26
190 2,990 2,990 2,990 2,990 41 122,590 2016-01-29
191 2,985 2,985 2,985 2,985 2 5,970 2016-02-02
192 2,985 2,985 2,985 2,985 1 2,985 2016-02-03
193 3,000 2,985 2,985 2,989 303 905,530 2016-02-05
194 3,050 3,039 3,039 3,045 92 280,138 2016-02-08
195 3,070 3,070 3,070 3,070 100 307,000 2016-02-12
196 3,070 3,050 3,069 3,053 604 1,844,276 2016-02-15
197 3,070 2,985 2,985 3,019 250 754,750 2016-02-23
198 2,985 2,985 2,985 2,985 2 5,970 2016-02-25
199 2,985 2,985 2,985 2,985 97 289,545 2016-02-26
200 3,000 3,000 3,000 3,000 7 21,000 2016-02-29
201 2,985 2,950 2,985 2,954 112 330,820 2016-03-02
202 2,901 2,900 2,901 2,901 17 49,310 2016-03-03
203 2,950 2,950 2,950 2,950 15 44,250 2016-03-04
204 2,930 2,930 2,930 2,930 362 1,060,660 2016-03-07
205 2,930 2,920 2,930 2,927 3 8,780 2016-03-10
206 2,920 2,920 2,920 2,920 33 96,360 2016-03-15
207 2,929 2,920 2,920 2,920 1,239 3,617,925 2016-03-16
208 2,900 2,900 2,900 2,900 60 174,000 2016-03-17
209 2,929 2,900 2,929 2,901 153 443,816 2016-03-18
210 3,050 2,900 2,929 2,925 32 93,588 2016-03-21
211 2,929 2,900 2,929 2,900 286 829,487 2016-03-23
212 2,929 2,900 2,929 2,900 286 829,487 2016-03-23
213 2,900 2,900 2,900 2,900 1 2,900 2016-03-28
214 2,900 2,900 2,900 2,900 19 55,100 2016-03-29
215 2,900 2,900 2,900 2,900 80 232,000 2016-03-30
216 2,960 2,960 2,960 2,960 100 296,000 2016-03-31
217 2,901 2,900 2,901 2,900 23 66,710 2016-04-04
218 2,980 2,900 2,901 2,902 1,025 2,974,910 2016-04-05
219 2,900 2,600 2,900 2,672 29 77,500 2016-04-06
220 2,900 2,900 2,900 2,900 475 1,377,500 2016-04-11
221 2,900 2,900 2,900 2,900 25 72,500 2016-04-13
222 2,650 2,650 2,650 2,650 26 68,900 2016-04-21
223 2,650 2,650 2,650 2,650 64 169,600 2016-04-22
224 2,650 2,650 2,650 2,650 30 79,500 2016-04-29
225 2,600 2,600 2,600 2,600 10 26,000 2016-05-02
226 2,501 2,501 2,501 2,501 35 87,535 2016-05-03
227 2,501 2,501 2,501 2,501 11 27,511 2016-05-04
228 2,378 2,378 2,378 2,378 30 71,340 2016-05-05
229 2,378 2,378 2,378 2,378 156 370,968 2016-05-06
230 2,600 2,350 2,350 2,367 215 509,000 2016-05-09
231 2,590 2,367 2,367 2,394 82 196,324 2016-05-10
232 2,500 2,500 2,500 2,500 10 25,000 2016-05-11
233 2,350 2,350 2,350 2,350 76 178,600 2016-05-12
234 2,350 2,350 2,350 2,350 42 98,700 2016-05-19
235 2,351 2,300 2,351 2,326 122 283,722 2016-05-20
236 2,202 2,202 2,202 2,202 208 458,016 2016-05-24
237 2,202 2,202 2,202 2,202 52 114,504 2016-05-26
238 2,210 2,210 2,210 2,210 2,384 5,268,640 2016-05-27
239 2,255 2,255 2,255 2,255 46 103,730 2016-05-30
240 2,326 2,326 2,326 2,326 27 62,802 2016-06-02
241 2,326 2,256 2,256 2,288 55 125,830 2016-06-03
242 2,326 2,255 2,256 2,265 35 79,290 2016-06-07
243 2,289 2,288 2,289 2,288 173 395,834 2016-06-08
244 2,289 2,289 2,289 2,289 10 22,890 2016-06-14
245 2,289 2,260 2,289 2,278 142 323,518 2016-06-15
246 2,500 2,447 2,447 2,482 75 186,185 2016-06-20
247 2,550 2,500 2,500 2,523 1,105 2,787,500 2016-06-21
248 2,600 2,550 2,600 2,595 268 695,450 2016-06-22
249 2,600 2,600 2,600 2,600 40 104,000 2016-06-23
250 2,501 2,501 2,501 2,501 3 7,503 2016-06-24
251 2,600 2,600 2,600 2,600 537 1,396,200 2016-06-27
252 2,600 2,600 2,600 2,600 10 26,000 2016-06-28
253 2,600 2,600 2,600 2,600 41 106,600 2016-06-30
254 2,650 2,650 2,650 2,650 37 98,050 2016-07-04
255 2,800 2,799 2,799 2,799 13 36,390 2016-07-19
256 2,800 2,650 2,800 2,723 670 1,824,650 2016-07-20
257 2,800 2,800 2,800 2,800 7 19,600 2016-08-11
258 2,800 2,800 2,800 2,800 50 140,000 2016-07-26
259 2,800 2,799 2,799 2,800 40 111,997 2016-07-27
260 2,650 2,650 2,650 2,650 22 58,300 2016-07-28
261 2,750 2,700 2,700 2,700 424 1,144,850 2016-07-29
262 2,789 2,606 2,789 2,620 54 141,456 2016-08-01
263 2,760 2,700 2,700 2,727 66 180,000 2016-08-03
264 2,760 2,760 2,760 2,760 3 8,280 2016-08-04
265 2,750 2,700 2,750 2,743 195 534,811 2016-08-08
266 2,800 2,789 2,789 2,793 40 111,705 2016-08-09
267 2,800 2,800 2,800 2,800 83 232,400 2016-08-12
268 2,800 2,700 2,800 2,737 27 73,900 2016-08-23
269 2,700 2,700 2,700 2,700 64 172,800 2016-08-29
270 2,700 2,700 2,700 2,700 26 70,200 2016-08-30
271 2,699 2,699 2,699 2,699 2 5,398 2016-09-01
272 2,700 2,700 2,700 2,700 5 13,500 2016-09-09
273 2,600 2,600 2,600 2,600 500 1,300,000 2016-09-20
274 2,650 2,650 2,650 2,650 227 601,550 2016-09-21
275 2,730 2,730 2,730 2,730 25 68,250 2016-09-22
276 2,601 2,601 2,601 2,601 180 468,180 2016-09-23
277 2,700 2,700 2,700 2,700 500 1,350,000 2016-09-27
278 2,700 2,700 2,700 2,700 5 13,500 2016-09-30
279 2,779 2,779 2,779 2,779 105 291,795 2016-10-04
280 2,779 2,779 2,779 2,779 38 105,602 2016-10-05
281 2,800 2,800 2,800 2,800 164 459,200 2016-10-06
282 2,779 2,601 2,779 2,732 125 341,501 2016-10-10
283 2,651 2,650 2,651 2,650 22 58,310 2016-10-17
284 2,655 2,400 2,655 2,444 635 1,552,110 2016-10-18
285 2,650 2,650 2,650 2,650 25 66,250 2016-10-25
286 2,600 2,400 2,600 2,460 90 221,376 2016-10-27
287 2,649 2,649 2,649 2,649 5 13,245 2016-10-28
288 2,650 2,600 2,649 2,650 502 1,330,113 2016-11-01
289 2,600 2,600 2,600 2,600 37 96,200 2016-11-02
290 2,620 2,600 2,620 2,601 150 390,200 2016-11-08
291 2,600 2,600 2,600 2,600 190 494,000 2016-11-09
292 2,600 2,600 2,600 2,600 133 345,800 2016-11-18
293 2,600 2,600 2,600 2,600 284 738,400 2016-11-21
294 2,600 2,600 2,600 2,600 18 46,800 2016-11-28
295 2,600 2,600 2,600 2,600 6,341 16,486,600 2016-11-30
296 2,649 2,600 2,600 2,600 502 1,305,298 2016-12-02
297 2,649 2,649 2,649 2,649 34 90,066 2016-12-05
298 2,650 2,650 2,650 2,650 120 318,000 2016-12-06
299 2,650 2,650 2,650 2,650 10 26,500 2016-12-09
300 2,650 2,650 2,650 2,650 120 318,000 2016-12-12
301 2,650 2,650 2,650 2,650 105 278,250 2016-12-14
302 2,799 2,799 2,799 2,799 10 27,990 2016-12-16
303 2,800 2,799 2,799 2,800 59 165,190 2016-12-19
304 2,799 2,799 2,799 2,799 7 19,593 2016-12-23
305 2,799 2,750 2,799 2,760 5 13,799 2016-12-26
306 2,750 2,750 2,750 2,750 33 90,750 2016-12-27
307 2,700 2,700 2,700 2,700 1,162 3,137,400 2017-01-06
308 2,700 2,700 2,700 2,700 114 307,800 2017-01-07
309 2,700 2,600 2,700 2,700 1,227 3,312,800 2017-01-10
310 2,799 2,798 2,798 2,799 33 92,362 2017-01-12
311 2,799 2,799 2,799 2,799 8 22,392 2017-01-13
312 2,700 2,700 2,700 2,700 1,096 2,959,200 2017-01-16
313 2,710 2,700 2,700 2,700 895 2,416,600 2017-01-18
314 2,789 2,700 2,789 2,705 45 121,739 2017-01-19
315 2,700 2,700 2,700 2,700 1,237 3,339,900 2017-01-20
316 2,749 2,700 2,749 2,700 773 2,087,345 2017-01-23
317 2,700 2,700 2,700 2,700 266 718,200 2017-01-24
318 2,700 2,700 2,700 2,700 198 534,600 2017-01-25
319 2,749 2,700 2,749 2,700 702 1,895,694 2017-01-27
320 2,700 2,600 2,650 2,644 810 2,141,500 2017-01-30
321 2,600 2,500 2,600 2,585 593 1,533,200 2017-01-31
322 2,650 2,650 2,650 2,650 86 227,900 2017-02-02
323 2,650 2,650 2,650 2,650 16 42,400 2017-02-03
324 2,680 2,600 2,600 2,601 491 1,277,000 2017-02-06
325 2,680 2,600 2,601 2,609 508 1,325,450 2017-02-07
326 2,700 2,600 2,700 2,603 346 900,610 2017-02-10
327 2,700 2,600 2,700 2,601 1,013 2,635,100 2017-02-15
328 2,600 2,600 2,600 2,600 1,000 2,600,000 2017-02-16
329 2,600 2,550 2,600 2,600 503 1,307,650 2017-02-20
330 2,600 2,550 2,600 2,552 179 456,820 2017-02-21
331 2,600 2,511 2,550 2,596 2,291 5,946,501 2017-02-22
332 2,603 2,600 2,600 2,600 452 1,175,265 2017-02-23
333 2,601 2,600 2,600 2,600 595 1,547,022 2017-02-24
334 2,600 2,600 2,600 2,600 1,000 2,600,000 2017-03-02
335 2,601 2,500 2,601 2,586 1,256 3,248,010 2017-03-06
336 2,600 2,500 2,600 2,593 2,270 5,885,010 2017-03-07
337 2,600 2,600 2,600 2,600 1,001 2,602,600 2017-03-09
338 2,600 2,600 2,600 2,600 113 293,800 2017-03-10
339 2,600 2,326 2,600 2,329 19,265 44,872,010 2017-03-13
340 2,650 2,500 2,500 2,514 1,100 2,764,922 2017-03-14
341 2,650 2,300 2,500 2,420 1,689 4,087,739 2017-03-15
342 2,649 2,500 2,500 2,500 1,001 2,502,649 2017-03-16
343 2,500 2,450 2,500 2,488 130 323,500 2017-03-17
344 2,500 2,450 2,450 2,456 102 250,500 2017-03-20
345 2,500 2,460 2,500 2,461 164 403,600 2017-03-21
346 2,600 2,500 2,501 2,500 2,015 5,038,010 2017-03-22
347 2,500 2,500 2,500 2,500 953 2,382,500 2017-03-23
348 2,500 2,500 2,500 2,500 71 177,500 2017-03-24
349 2,500 2,500 2,500 2,500 3 7,500 2017-03-29
350 2,500 2,455 2,455 2,457 1,156 2,840,725 2017-03-30
351 2,500 2,480 2,490 2,488 53 131,890 2017-03-31
352 2,500 2,500 2,500 2,500 1 2,500 2017-04-03
353 2,500 2,500 2,500 2,500 42 105,000 2017-04-04
354 2,500 2,450 2,500 2,452 188 461,054 2017-04-05
355 2,499 2,300 2,450 2,431 1,041 2,530,449 2017-04-06
356 2,475 2,400 2,400 2,443 1,029 2,514,350 2017-04-07
357 2,450 2,450 2,450 2,450 415 1,016,750 2017-04-10
358 2,450 2,450 2,450 2,450 1,000 2,450,000 2017-04-11
359 2,500 2,500 2,500 2,500 40 100,000 2017-04-12
360 2,500 2,400 2,500 2,404 1,041 2,502,500 2017-04-13
361 2,400 2,400 2,400 2,400 500 1,200,000 2017-04-14
362 2,400 2,400 2,400 2,400 1,020 2,448,000 2017-04-17
363 2,350 2,350 2,350 2,350 35 82,250 2017-04-18
364 2,400 2,400 2,400 2,400 20 48,000 2017-04-19
365 2,400 2,400 2,400 2,400 5 12,000 2017-04-20
366 2,400 2,400 2,400 2,400 5 12,000 2017-04-21
367 2,405 2,400 2,400 2,400 890 2,136,055 2017-04-24
368 2,400 2,400 2,400 2,400 4 9,600 2017-04-26
369 2,490 2,380 2,400 2,404 358 860,600 2017-04-27
370 2,380 2,380 2,380 2,380 20 47,600 2017-04-28
371 2,401 2,400 2,401 2,400 1,005 2,412,005 2017-05-02
372 2,400 2,400 2,400 2,400 1,026 2,462,400 2017-05-03
373 2,400 2,400 2,400 2,400 90 216,000 2017-05-04
374 2,400 2,351 2,380 2,382 425 1,012,367 2017-05-05
375 2,400 2,400 2,400 2,400 100 240,000 2017-05-09
376 2,400 2,350 2,400 2,350 1,314 3,088,200 2017-05-10
377 2,350 2,300 2,301 2,310 125 288,760 2017-05-12
378 2,449 2,449 2,449 2,449 5 12,245 2017-05-17
379 900 900 0 0 483,198 434,878,200 2017-05-19
380 2,400 2,400 2,400 2,400 2 4,800 2017-05-23
381 2,400 2,300 2,400 2,393 108 258,400 2017-05-30
382 2,400 2,400 2,400 2,400 419 1,005,600 2017-06-02
383 2,400 2,400 2,400 2,400 237 568,800 2017-06-12
384 2,400 2,400 2,400 2,400 200 480,000 2017-06-14
385 2,301 2,300 2,301 2,300 60 138,020 2017-06-15
386 2,400 2,301 2,400 2,363 320 756,120 2017-06-19
387 2,400 2,400 2,400 2,400 126 302,400 2017-06-20
388 2,300 2,300 2,300 2,300 164 377,200 2017-06-21
389 2,400 2,400 2,400 2,400 99 237,600 2017-06-23
390 2,450 2,449 2,449 2,450 64 156,795 2017-06-28
391 2,400 2,400 2,400 2,400 200 480,000 2017-06-30
392 2,350 2,350 2,350 2,350 133 312,550 2017-07-03
393 2,400 2,400 2,400 2,400 306 734,400 2017-07-04
394 2,400 2,400 2,400 2,400 303 727,200 2017-07-05
395 2,400 2,400 2,400 2,400 20 48,000 2017-07-06
396 2,400 2,400 2,400 2,400 260 624,000 2017-07-16
397 2,400 2,400 2,400 2,400 220 528,000 2017-07-17
398 2,497 2,400 2,400 2,477 57 141,165 2017-07-18
399 2,497 2,490 2,497 2,493 190 473,730 2017-07-19
400 2,497 2,400 2,497 2,400 1,026 2,462,885 2017-07-20
401 2,400 2,400 2,400 2,400 1,000 2,400,000 2017-07-21
402 2,410 2,400 2,410 2,400 2,031 4,874,700 2017-07-24
403 2,400 2,350 2,400 2,384 773 1,842,560 2017-07-25
404 2,400 2,400 2,400 2,400 1 2,400 2017-07-27
405 2,450 2,400 2,450 2,449 61 149,400 2017-07-31
406 2,400 2,400 2,400 2,400 99 237,600 2017-08-01
407 2,400 2,400 2,400 2,400 138 331,200 2017-08-02
408 2,400 2,400 2,400 2,400 70 168,000 2017-08-04
409 2,400 2,400 2,400 2,400 35 84,000 2017-08-07
410 2,450 2,400 2,400 2,445 335 819,000 2017-08-08
411 2,400 2,400 2,400 2,400 500 1,200,000 2017-08-10
412 2,500 2,499 2,499 2,500 130 324,995 2017-08-15
413 2,450 2,450 2,450 2,450 604 1,479,800 2017-08-16
414 2,450 2,410 2,410 2,447 108 264,280 2017-08-22
415 2,450 2,450 2,450 2,450 22 53,900 2017-08-23
416 2,400 2,380 2,400 2,390 7,834 18,724,700 2017-08-24
417 2,400 2,400 2,400 2,400 2,838 6,811,200 2017-08-25
418 2,400 2,400 2,400 2,400 4,899 11,757,600 2017-08-28
419 2,400 2,380 2,380 2,381 615 1,464,410 2017-08-29
420 2,450 2,450 2,450 2,450 204 499,800 2017-08-30
421 2,400 2,400 2,400 2,400 50 120,000 2017-08-31
422 2,400 2,400 2,400 2,400 200 480,000 2017-09-01
423 2,450 2,450 2,450 2,450 200 490,000 2017-09-05
424 2,400 2,400 2,400 2,400 10 24,000 2017-09-07
425 2,400 2,400 2,400 2,400 58 139,200 2017-09-08
426 2,400 2,400 2,400 2,400 750 1,800,000 2017-09-11
427 2,400 2,400 2,400 2,400 3,162 7,588,800 2017-09-13
428 2,400 2,400 2,400 2,400 1,042 2,500,800 2017-09-14
429 2,400 2,391 2,400 2,400 3,037 7,288,710 2017-09-18
430 2,430 2,400 2,400 2,400 2,582 6,196,860 2017-09-19
431 2,440 2,430 2,430 2,431 156 379,195 2017-09-20
432 2,795 2,450 2,450 2,565 1,218 3,123,820 2017-09-21
433 2,500 2,500 2,500 2,500 300 750,000 2017-09-22
434 2,798 2,510 2,798 2,750 179 492,202 2017-09-25
435 2,800 2,799 2,799 2,800 195 545,943 2017-09-26
436 2,870 2,800 2,815 2,802 3,386 9,487,050 2017-09-27
437 2,800 2,800 2,800 2,800 920 2,576,000 2017-09-28
438 2,700 2,700 2,700 2,700 130 351,000 2017-10-02
439 2,700 2,600 2,700 2,622 550 1,442,000 2017-10-03
440 2,850 2,622 2,622 2,763 476 1,315,358 2017-10-04
441 2,750 2,750 2,750 2,750 72 198,000 2017-10-05
442 2,600 2,600 2,600 2,600 148 384,800 2017-10-06
443 2,600 2,600 2,600 2,600 74 192,400 2017-10-09
444 2,800 2,606 2,799 2,759 19 52,419 2017-10-10
445 2,839 2,611 2,611 2,621 23 60,281 2017-10-12
446 2,630 2,610 2,611 2,615 138 360,880 2017-10-16
447 2,611 2,611 2,611 2,611 104 271,544 2017-10-17
448 2,650 2,650 2,650 2,650 185 490,250 2017-10-24
449 2,650 2,650 2,650 2,650 30 79,500 2017-10-25
450 2,700 2,615 2,700 2,675 45 120,385 2017-10-26
451 2,675 2,615 2,615 2,646 21 55,575 2017-10-30
452 2,621 2,600 2,620 2,606 433 1,128,255 2017-10-31
453 2,600 2,600 2,600 2,600 650 1,690,000 2017-11-01
454 2,601 2,561 2,601 2,576 39 100,474 2017-11-03
455 2,600 2,500 2,550 2,501 342 855,410 2017-11-07
456 2,600 2,450 2,450 2,483 120 298,000 2017-11-08
457 2,500 2,500 2,500 2,500 196 490,000 2017-11-13
458 2,600 2,550 2,600 2,571 85 218,500 2017-11-14
459 2,510 2,500 2,510 2,501 890 2,225,500 2017-11-15
460 2,750 2,571 2,571 2,689 202 543,116 2017-11-16
461 2,799 2,700 2,700 2,753 723 1,990,225 2017-11-17
462 2,750 2,750 2,750 2,750 244 671,000 2017-11-20
463 2,800 2,750 2,750 2,775 397 1,101,600 2017-11-21
464 2,750 2,510 2,600 2,556 202 516,220 2017-11-22
465 2,801 2,749 2,749 2,782 1,453 4,042,290 2017-11-23
466 3,000 2,800 2,890 2,963 609 1,804,210 2017-11-24
467 2,950 2,896 2,950 2,918 817 2,383,970 2017-11-27
468 3,000 2,950 2,960 2,959 2,519 7,453,677 2017-11-28
469 3,100 3,000 3,000 3,018 578 1,744,200 2017-11-29
470 3,090 3,090 3,090 3,090 20 61,800 2017-11-30
471 3,100 3,000 3,010 3,019 924 2,789,920 2017-12-01
472 3,090 3,090 3,090 3,090 1 3,090 2017-12-04
473 3,100 2,950 3,090 3,062 895 2,740,790 2017-12-05
474 3,099 2,900 3,099 2,908 177 514,675 2017-12-06
475 3,000 2,900 3,000 2,924 125 365,500 2017-12-11
476 2,900 2,900 2,900 2,900 900 2,610,000 2017-12-12
477 2,940 2,900 2,900 2,902 41 118,980 2017-12-13
478 2,900 2,900 2,900 2,900 10 29,000 2017-12-14
479 2,900 2,800 2,900 2,884 510 1,471,010 2017-12-15
480 2,940 2,940 2,940 2,940 22 64,680 2017-12-18
481 2,900 2,900 2,900 2,900 125 362,500 2017-12-19
482 2,900 2,900 2,900 2,900 10 29,000 2017-12-21
483 2,850 2,780 2,800 2,802 100 280,150 2017-12-25
484 2,899 2,899 2,899 2,899 18 52,182 2017-12-26
485 2,875 2,875 2,875 2,875 5 14,375 2017-12-27
486 2,875 2,875 2,875 2,875 323 928,625 2017-12-28
487 2,880 2,875 2,880 2,875 53 152,390 2018-01-03
488 2,875 2,850 2,850 2,851 79 225,225 2018-01-04
489 2,875 2,850 2,850 2,871 240 689,150 2018-01-05
490 2,875 2,610 2,874 2,693 91 245,059 2018-01-08
491 2,875 2,874 2,874 2,874 310 890,945 2018-01-09
492 2,700 2,611 2,700 2,697 185 498,877 2018-01-15
493 2,800 2,650 2,800 2,687 192 515,900 2018-01-16
494 2,611 2,611 2,611 2,611 15 39,165 2018-01-17
495 2,650 2,650 2,650 2,650 68 180,200 2018-01-18
496 2,799 2,799 2,799 2,799 15 41,985 2018-01-19
497 2,799 2,799 2,799 2,799 30 83,970 2018-01-22
498 2,800 2,799 2,799 2,799 107 299,545 2018-01-23
499 2,875 2,700 2,875 2,703 280 756,700 2018-01-24
500 2,780 2,700 2,780 2,707 115 311,300 2018-01-26
501 2,780 2,780 2,780 2,780 71 197,380 2018-01-29
502 2,780 2,780 2,780 2,780 42 116,760 2018-01-30
503 2,850 2,849 2,850 2,850 41 116,842 2018-01-31
504 2,850 2,850 2,850 2,850 2 5,700 2018-02-02
505 2,850 2,849 2,849 2,850 491 1,399,194 2018-02-05
506 2,850 2,850 2,850 2,850 22 62,700 2018-02-07
507 2,855 2,850 2,855 2,850 1,029 2,932,780 2018-02-08
508 2,800 2,800 2,800 2,800 6 16,800 2018-02-09
509 2,850 2,700 2,850 2,791 63 175,850 2018-02-12
510 2,850 2,700 2,850 2,800 47 131,600 2018-02-13
511 2,849 2,700 2,700 2,741 790 2,165,090 2018-02-14
512 2,840 2,730 2,800 2,788 361 1,006,640 2018-02-15
513 2,840 2,840 2,840 2,840 3 8,520 2018-02-19
514 2,631 2,631 2,631 2,631 1 2,631 2018-02-22
515 2,800 2,800 2,800 2,800 188 526,400 2018-02-23
516 2,800 2,700 2,700 2,800 106 286,400 2018-02-27
517 2,800 2,632 2,800 2,632 11 29,120 2018-02-28
518 2,800 2,700 2,800 2,766 25 69,878 2018-03-01
519 2,799 2,798 2,799 2,798 6 16,789 2018-03-02
520 2,800 2,700 2,700 2,800 51 142,353 2018-03-06
521 2,840 2,800 2,800 2,818 95 267,010 2018-03-07
522 2,840 2,840 2,840 2,840 2 5,680 2018-03-09
523 3,100 2,840 2,840 3,045 664 1,930,520 2018-03-12
524 3,265 3,099 3,099 3,190 276 873,214 2018-03-13
525 3,300 3,100 3,100 3,300 50 159,000 2018-03-14
526 3,500 3,299 3,299 3,400 687 2,361,180 2018-03-15
527 3,600 3,498 3,498 3,500 1,003 3,511,580 2018-03-16
528 3,500 3,500 3,500 3,500 59 206,500 2018-03-19
529 3,250 3,200 3,250 3,249 223 724,100 2018-03-20
530 3,499 3,280 3,280 3,447 30 102,938 2018-03-21
531 3,490 3,450 3,490 3,470 113 390,150 2018-03-22
532 3,470 3,400 3,470 3,441 24 82,925 2018-03-23
533 3,490 3,300 3,470 3,300 67 230,570 2018-03-26
534 3,400 3,280 3,400 3,307 62 208,206 2018-03-27
535 3,400 3,200 3,400 3,300 81 264,490 2018-03-28
536 3,300 3,295 3,295 3,300 19 62,675 2018-03-29
537 3,300 3,290 3,300 3,290 15 49,375 2018-03-30
538 3,200 3,200 3,200 3,200 1 3,200 2018-04-02
539 3,295 3,240 3,290 3,240 17 55,385 2018-04-03
540 3,200 3,100 3,100 3,150 167 527,000 2018-04-04
541 3,239 3,100 3,200 3,100 139 439,695 2018-04-05
542 3,200 3,090 3,200 3,095 105 325,000 2018-04-06
543 3,200 3,100 3,200 3,195 98 313,100 2018-04-09
544 3,200 3,000 3,101 3,000 72 223,204 2018-04-10
545 3,200 2,860 3,200 2,860 39 114,940 2018-04-11
546 3,100 3,100 3,100 3,100 5 15,500 2018-04-17
547 2,900 2,900 2,900 2,900 69 200,100 2018-04-18
548 3,100 3,100 3,100 3,100 5 15,500 2018-04-20
549 3,000 3,000 3,000 3,000 202 606,000 2018-04-23
550 3,100 2,600 2,900 3,100 170 467,200 2018-04-24
551 3,040 3,000 3,040 3,000 112 336,040 2018-05-01
552 3,000 3,000 3,000 3,000 41 123,000 2018-05-02
553 3,100 3,050 3,050 3,050 35 108,000 2018-05-07
554 3,000 2,801 3,000 2,801 268 758,628 2018-05-09
555 3,190 3,000 3,190 3,096 29 89,790 2018-05-10
556 2,900 2,800 2,800 2,858 78 222,900 2018-05-11
557 2,800 2,800 2,800 2,800 210 588,000 2018-05-15
558 3,000 3,000 3,000 3,000 3 9,000 2018-05-17
559 2,801 2,800 2,801 2,800 311 870,815 2018-05-18
560 2,611 2,611 2,611 2,611 2 5,222 2018-05-21
561 2,815 2,815 2,815 2,815 2 5,630 2018-05-29
562 3,000 2,900 2,900 3,000 105 314,500 2018-05-31
563 2,851 2,850 2,851 2,850 133 379,083 2018-06-04
564 2,900 2,850 2,900 2,876 348 1,004,200 2018-06-05
565 2,900 2,815 2,900 2,838 49 139,040 2018-06-06
566 2,900 2,800 2,800 2,843 14 39,800 2018-06-08
567 2,800 2,800 2,800 2,800 6 16,800 2018-06-13
568 2,850 2,800 2,800 2,800 1,001 2,802,850 2018-06-14
569 2,800 2,760 2,760 2,763 147 406,015 2018-06-18
570 2,999 2,800 2,800 2,999 208 582,798 2018-06-19
571 2,999 2,999 2,999 2,999 5 14,995 2018-06-20
572 2,950 2,800 2,800 2,821 112 316,000 2018-06-22
573 2,760 2,760 2,760 2,760 3 8,280 2018-06-25
574 2,761 2,750 2,761 2,756 80 220,501 2018-06-26
575 2,800 2,700 2,750 2,800 93 259,800 2018-06-28
576 2,800 2,800 2,800 2,800 770 2,156,000 2018-07-02
577 2,800 2,800 2,800 2,800 140 392,000 2018-07-03
578 2,505 2,505 2,505 2,505 73 182,865 2018-07-04
579 2,700 2,700 2,700 2,700 21 56,700 2018-07-05
580 2,700 2,650 2,700 2,652 115 305,000 2018-07-06
581 2,700 2,700 2,700 2,700 1,043 2,816,100 2018-07-09
582 3,000 2,950 2,950 2,988 173 516,850 2018-07-16
583 3,000 3,000 3,000 3,000 1 3,000 2018-07-23
584 3,000 3,000 3,000 3,000 10 30,000 2018-07-24
585 3,000 3,000 3,000 3,000 20 60,000 2018-07-26
586 2,601 2,601 2,601 2,601 20 52,020 2018-07-27
587 2,630 2,630 2,630 2,630 50 131,500 2018-08-02
588 2,700 2,700 2,700 2,700 171 461,700 2018-08-03
589 2,651 2,620 2,651 2,634 275 724,470 2018-08-06
590 2,850 2,850 2,850 2,850 1 2,850 2018-08-10
591 2,850 2,750 2,850 2,750 12 33,200 2018-08-13
592 2,750 2,630 2,630 2,730 375 988,750 2018-08-14
593 2,640 2,640 2,640 2,640 100 264,000 2018-08-15
594 2,680 2,630 2,650 2,680 56 147,610 2018-08-16
595 2,630 2,600 2,630 2,620 397 1,039,190 2018-08-20
596 2,700 2,700 2,700 2,700 5 13,500 2018-08-22
597 2,700 2,690 2,690 2,698 23 62,050 2018-08-23
598 2,700 2,600 2,680 2,600 25 66,200 2018-08-24
599 2,800 2,650 2,800 2,650 7 18,700 2018-08-27
600 2,660 2,600 2,660 2,602 667 1,735,730 2018-08-28
601 2,650 2,650 2,650 2,650 46 121,900 2018-09-03
602 2,680 2,600 2,680 2,630 37 97,320 2018-09-05
603 2,680 2,680 2,680 2,680 20 53,600 2018-09-06
604 2,680 2,680 2,680 2,680 20 53,600 2018-09-07
605 2,680 2,680 2,680 2,680 172 460,960 2018-09-10
606 2,685 2,680 2,680 2,680 67 179,565 2018-09-11
607 2,685 2,685 2,685 2,685 2 5,370 2018-09-13
608 2,602 2,601 2,602 2,602 41 106,671 2018-09-14
609 2,650 2,600 2,650 2,600 1,200 3,120,339 2018-09-18
610 2,600 2,600 2,600 2,600 47 122,200 2018-09-19
611 2,600 2,500 2,600 2,500 1,084 2,711,300 2018-09-20
612 2,500 2,500 2,500 2,500 584 1,460,000 2018-09-21
613 2,500 2,126 2,500 2,450 1,316 3,160,498 2018-09-25
614 2,083 2,083 2,083 2,083 1,383 2,880,789 2018-09-27
615 2,395 2,395 2,395 2,395 417,680 1,000,343,600 2018-09-28
616 2,399 2,399 2,399 2,399 100 239,900 2018-10-01
617 2,400 2,400 2,400 2,400 7 16,800 2018-10-02
618 2,301 2,200 2,301 2,200 20,903 45,990,130 2018-10-03
619 2,439 2,360 2,360 2,439 302 736,420 2018-10-04
620 2,600 2,450 2,450 2,550 12 30,600 2018-10-08
621 2,550 2,550 2,550 2,550 5 12,750 2018-10-12
622 2,500 2,500 2,500 2,500 5 12,500 2018-10-15
623 2,600 2,510 2,510 2,599 172 447,020 2018-10-16
624 2,600 2,600 2,600 2,600 85 221,000 2018-10-17
625 2,600 2,550 2,550 2,600 65 167,250 2018-10-18
626 2,750 2,750 2,750 2,750 10 27,500 2018-10-19
627 2,800 2,600 2,800 2,600 125 325,400 2018-10-22
628 2,600 2,600 2,600 2,600 150 390,000 2018-10-24
629 2,750 2,700 2,750 2,700 14 38,300 2018-10-25
630 2,650 2,600 2,650 2,600 111 289,100 2018-10-26
631 2,550 2,550 2,550 2,550 6 15,300 2018-10-29
632 2,700 2,400 2,400 2,700 64 171,600 2018-10-31
633 2,700 2,700 2,700 2,700 23 62,100 2018-11-02
634 2,500 2,500 2,500 2,500 13 32,500 2018-11-05
635 2,500 2,500 2,500 2,500 175 437,500 2018-11-13
636 2,510 2,500 2,510 2,501 192 480,181 2018-11-15
637 2,600 2,600 2,600 2,600 79 205,400 2018-11-22
638 2,600 2,500 2,600 2,500 100 250,122 2018-11-27
639 2,600 2,500 2,600 2,526 94 237,450 2018-11-29
640 2,510 2,500 2,510 2,501 200 500,100 2018-11-30
641 2,600 2,600 2,600 2,600 500 1,300,000 2018-12-03
642 2,600 2,600 2,600 2,600 500 1,300,000 2018-12-03
643 2,600 2,600 2,600 2,600 5 13,000 2018-12-10
644 2,500 2,500 2,500 2,500 22 55,000 2018-12-11
645 2,500 2,500 2,500 2,500 78 195,000 2018-12-14
646 2,500 2,500 2,500 2,500 31 77,500 2018-12-17
647 2,501 2,500 2,501 2,500 96 240,010 2018-12-18
648 2,600 2,600 2,600 2,600 172 447,200 2018-12-19
649 2,600 2,600 2,600 2,600 2 5,200 2018-12-21
650 2,500 2,500 2,500 2,500 5 12,500 2018-12-24
651 2,600 2,600 2,600 2,600 32 83,200 2018-12-26
652 2,600 2,600 2,600 2,600 53 137,800 2018-12-27
653 2,850 2,700 2,700 2,754 64 176,280 2018-12-31
654 2,580 2,580 2,580 2,580 45 116,100 2019-01-03
655 2,700 2,700 2,700 2,700 3 8,100 2019-01-08
656 2,700 2,700 2,700 2,700 2 5,400 2019-01-09
657 2,700 2,600 2,700 2,612 75 195,900 2019-01-10
658 2,600 2,600 2,600 2,600 49 127,400 2019-01-11
659 2,650 2,610 2,650 2,619 65 170,250 2019-01-14
660 2,700 2,700 2,700 2,700 1 2,700 2019-01-15
661 2,700 2,700 2,700 2,700 2 5,400 2019-01-18
662 2,700 2,700 2,700 2,700 383 1,034,100 2019-01-22
663 2,600 2,550 2,600 2,574 143 368,050 2019-01-24
664 2,550 2,500 2,550 2,550 202 514,350 2019-01-28
665 2,500 2,450 2,500 2,493 311 775,300 2019-01-29
666 2,550 2,500 2,550 2,500 40 100,500 2019-01-30
667 2,550 2,550 2,550 2,550 31 79,050 2019-01-31
668 2,550 2,550 2,550 2,550 1 2,550 2019-02-01
669 2,550 2,500 2,500 2,550 119 299,050 2019-02-02
670 2,550 2,550 2,550 2,550 5 12,750 2019-02-04
671 2,550 2,550 2,550 2,550 54 137,700 2019-02-11
672 2,600 2,600 2,600 2,600 50 130,000 2019-02-12
673 2,600 2,550 2,600 2,576 26 67,100 2019-02-13
674 2,600 2,600 2,600 2,600 50 130,000 2019-02-14
675 2,700 2,600 2,700 2,600 37 98,500 2019-02-15
676 2,700 2,700 2,700 2,700 10 27,000 2019-02-18
677 2,700 2,700 2,700 2,700 12 32,400 2019-02-19
678 2,700 2,700 2,700 2,700 2 5,400 2019-02-20
679 2,650 2,650 2,650 2,650 30 79,500 2019-02-21
680 2,700 2,650 2,650 2,700 31 82,700 2019-02-22
681 2,650 2,650 2,650 2,650 16 42,400 2019-02-25
682 2,650 2,650 2,650 2,650 18 47,700 2019-02-26
683 2,700 2,620 2,650 2,620 541 1,432,500 2019-02-27
684 2,610 2,610 2,610 2,610 10 26,100 2019-03-01
685 2,700 2,650 2,650 2,658 12 31,900 2019-03-06
686 2,650 2,500 2,650 2,503 132 330,450 2019-03-07
687 2,690 2,680 2,690 2,680 16 42,990 2019-03-12
688 2,600 2,600 2,600 2,600 10 26,000 2019-03-13
689 2,699 2,699 2,699 2,699 9 24,291 2019-03-14
690 2,655 2,650 2,650 2,652 29 76,910 2019-03-15
691 2,700 2,650 2,650 2,700 13 34,946 2019-03-18
692 2,700 2,500 2,509 2,600 39 100,490 2019-03-19
693 2,600 2,600 2,600 2,600 2 5,200 2019-03-20
694 2,600 2,600 2,600 2,600 13 33,800 2019-03-21
695 2,600 2,600 2,600 2,600 3 7,800 2019-03-22
696 2,600 2,600 2,600 2,600 18 46,800 2019-03-25
697 2,700 2,700 2,700 2,700 58 156,600 2019-03-26
698 2,750 2,700 2,700 2,750 40 108,540 2019-03-27
699 2,750 2,650 2,650 2,665 20 53,300 2019-03-28
700 2,750 2,600 2,750 2,630 103 271,100 2019-03-29
701 2,740 2,700 2,700 2,736 10 27,360 2019-04-02
702 2,740 2,700 2,740 2,700 109 298,300 2019-04-03
703 2,630 2,600 2,630 2,604 8 20,830 2019-04-04
704 2,740 2,740 2,740 2,740 3 8,220 2019-04-05
705 2,730 2,550 2,630 2,670 24 63,480 2019-04-08
706 2,690 2,690 2,690 2,690 2 5,380 2019-04-10
707 2,690 2,690 2,690 2,690 5 13,450 2019-04-11
708 2,690 2,680 2,680 2,681 398 1,066,840 2019-04-12
709 2,650 2,520 2,650 2,537 22 56,160 2019-04-17
710 2,550 2,550 2,550 2,550 163 415,650 2019-04-18
711 2,550 2,550 2,550 2,550 190 484,500 2019-04-19
712 2,600 2,505 2,600 2,505 23 57,900 2019-04-23
713 2,505 2,505 2,505 2,505 7 17,535 2019-04-24
714 2,525 2,505 2,525 2,507 119 298,295 2019-04-26
715 2,502 2,502 2,502 2,502 17 42,534 2019-04-29
716 2,500 2,400 2,500 2,481 342 851,000 2019-05-01
717 2,690 2,690 2,690 2,690 2 5,380 2019-05-03
718 2,500 2,411 2,500 2,434 170 413,786 2019-05-08
719 2,694 2,400 2,694 2,414 239 577,022 2019-05-09
720 2,680 2,680 2,680 2,680 64 171,520 2019-05-10
721 2,451 2,451 2,451 2,451 2 4,902 2019-05-14
722 2,648 2,648 2,648 2,648 2 5,296 2019-05-15
723 2,598 2,598 2,598 2,598 5 12,990 2019-05-21
724 2,600 2,450 2,590 2,480 75 186,020 2019-05-23
725 2,422 2,422 2,422 2,422 127 307,594 2019-05-27
726 2,550 2,500 2,500 2,505 199 498,450 2019-05-28
727 2,595 2,595 2,595 2,595 2 5,190 2019-05-29
728 2,500 2,500 2,500 2,500 25 62,500 2019-06-05
729 2,635 2,635 2,635 2,635 2 5,270 2019-06-10
730 2,620 2,610 2,620 2,613 4 10,460 2019-06-14
731 2,500 2,500 2,500 2,500 20 50,000 2019-06-19
732 2,500 2,500 2,500 2,500 66 165,000 2019-06-20
733 2,500 2,500 2,500 2,500 1 2,500 2019-06-24
734 2,640 2,600 2,600 2,640 83 216,620 2019-06-25
735 2,695 2,678 2,678 2,695 52 139,664 2019-06-26
736 2,693 2,501 2,690 2,575 78 202,185 2019-06-28
737 2,690 2,690 2,690 2,690 14 37,660 2019-07-02
738 2,650 2,650 2,650 2,650 28 74,200 2019-07-03
739 2,690 2,690 2,690 2,690 5 13,450 2019-07-10
740 2,680 2,680 2,680 2,680 20 53,600 2019-07-19
741 2,690 2,690 2,690 2,690 1 2,690 2019-07-24
742 2,506 2,506 2,506 2,506 152 380,912 2019-07-25
743 2,690 2,506 2,506 2,596 41 106,426 2019-08-05
744 2,508 2,506 2,508 2,506 66 165,399 2019-08-15
745 2,508 2,450 2,508 2,495 150 374,294 2019-08-16
746 2,550 2,550 2,550 2,550 100 255,000 2019-08-26
747 2,550 2,500 2,510 2,524 60 151,460 2019-08-27
748 2,600 2,600 2,600 2,600 40 104,000 2019-08-30
749 2,600 2,600 2,600 2,600 1 2,600 2019-09-02
750 2,550 2,550 2,550 2,550 202 515,100 2019-09-04
751 2,550 2,500 2,550 2,507 230 577,100 2019-09-05
752 2,500 2,500 2,500 2,500 42 105,000 2019-09-09
753 2,567 2,400 2,420 2,567 40 99,540 2019-09-13
754 2,569 2,569 2,569 2,569 12 30,828 2019-09-17
755 2,500 2,500 2,500 2,500 17 42,500 2019-09-18
756 2,400 2,250 2,400 2,250 19 44,400 2019-09-20
757 2,300 2,300 2,300 2,300 60 138,000 2019-09-25
758 2,251 2,251 2,251 2,251 1 2,251 2019-09-26
759 2,568 2,500 2,500 2,511 94 236,020 2019-09-30
760 2,500 2,500 2,500 2,500 9 22,500 2019-10-01
761 2,499 2,499 2,499 2,499 94 234,906 2019-10-02
762 2,500 2,500 2,500 2,500 4 10,000 2019-10-03
763 2,499 2,499 2,499 2,499 4 9,996 2019-10-04
764 2,350 2,350 2,350 2,350 100 235,000 2019-10-10
765 2,350 2,350 2,350 2,350 50 117,500 2019-10-17
766 2,300 2,135 2,300 2,228 23 51,235 2019-10-21
767 2,300 2,300 2,300 2,300 23 52,900 2019-10-28
768 2,499 2,499 2,499 2,499 31 77,469 2019-10-30
769 2,499 2,499 2,499 2,499 2 4,998 2019-10-31
770 2,490 2,490 2,490 2,490 10 24,900 2019-11-06
771 2,490 2,490 2,490 2,490 4 9,960 2019-11-11
772 2,455 2,455 2,455 2,455 5 12,275 2019-11-13
773 2,449 2,449 2,449 2,449 1 2,449 2019-11-20
774 2,200 2,200 2,200 2,200 37 81,400 2019-11-21
775 2,200 2,200 2,200 2,200 60 132,000 2019-11-22
776 2,448 2,200 2,250 2,207 332 732,666 2019-11-28
777 2,449 2,449 2,449 2,449 11 26,939 2019-11-29
778 2,449 2,400 2,400 2,449 35 84,147 2019-12-09
779 2,440 2,440 2,440 2,440 1 2,440 2019-12-10
780 2,440 2,440 2,440 2,440 20 48,800 2019-12-11
781 2,440 2,200 2,200 2,440 129 295,560 2019-12-12
782 2,200 2,200 2,200 2,200 80 176,000 2019-12-13
783 2,440 2,440 2,440 2,440 10 24,400 2019-12-16
784 2,200 2,200 2,200 2,200 80 176,000 2019-12-17
785 2,436 2,000 2,101 2,074 466 966,526 2019-12-18
786 2,378 2,100 2,100 2,378 29 63,402 2019-12-19
787 2,300 2,300 2,300 2,300 27 62,100 2019-12-20
788 2,399 2,399 2,399 2,399 4 9,596 2019-12-23
789 2,397 2,397 2,397 2,397 1 2,397 2019-12-25
790 2,395 2,040 2,040 2,266 55 124,625 2019-12-26
791 2,300 2,300 2,300 2,300 4 9,200 2019-12-27
792 2,449 2,299 2,300 2,394 2,053 4,756,670 2019-12-30
793 2,714 2,400 2,470 2,640 832 2,123,835 2019-12-31
794 2,400 2,400 2,400 2,400 10 24,000 2020-01-03
795 2,215 2,215 2,215 2,215 281 622,415 2020-01-06
796 2,547 2,547 2,547 2,547 25 63,675 2020-01-08
797 2,589 2,315 2,589 2,325 3,810 8,859,520 2020-01-10
798 2,590 2,590 2,590 2,590 20 51,800 2020-01-13
799 2,550 2,550 2,550 2,550 4 10,200 2020-01-14
800 2,450 2,450 2,450 2,450 5,000 12,250,000 2020-01-15
801 2,450 2,450 2,450 2,450 55 134,750 2020-01-21
802 2,550 2,550 2,550 2,550 20 51,000 2020-01-22
803 2,336 2,336 2,336 2,336 2 4,672 2020-01-23
804 2,550 2,340 2,550 2,367 23 54,450 2020-01-27
805 2,339 2,339 2,339 2,339 30 70,170 2020-01-29
806 2,550 2,500 2,500 2,547 35 89,150 2020-01-30
807 2,585 2,580 2,580 2,584 25 64,600 2020-02-03
808 2,337 2,337 2,337 2,337 25 58,425 2020-02-04
809 2,595 2,595 2,595 2,595 1 2,595 2020-02-07
810 2,594 2,594 2,594 2,594 1 2,594 2020-02-12
811 2,450 2,343 2,450 2,344 180 422,065 2020-02-17
812 2,348 2,348 2,348 2,348 42 98,616 2020-02-18
813 2,549 2,545 2,549 2,545 37 94,232 2020-02-20
814 2,546 2,546 2,546 2,546 3 7,638 2020-02-21
815 2,546 2,546 2,546 2,546 6 15,276 2020-02-27
816 2,545 2,540 2,540 2,544 4 10,175 2020-02-28
817 2,588 2,546 2,546 2,587 62 158,887 2020-03-02
818 2,590 2,588 2,590 2,588 36 93,170 2020-03-04
819 2,587 2,451 2,587 2,451 25 61,683 2020-03-05
820 2,590 2,580 2,588 2,580 5,009 12,924,030 2020-03-06
821 2,697 2,590 2,590 2,604 197 512,692 2020-03-09
822 2,550 2,451 2,550 2,461 15 36,913 2020-03-10
823 2,684 2,684 2,684 2,684 10 26,840 2020-03-11
824 2,900 2,685 2,685 2,765 484 1,332,315 2020-03-13
825 2,800 2,800 2,800 2,800 2 5,600 2020-03-16
826 3,100 2,799 2,799 3,076 137 389,292 2020-03-17
827 3,050 3,040 3,050 3,050 212 646,590 2020-03-19
828 3,000 2,766 3,000 2,766 14 41,422 2020-03-20
829 2,980 2,980 2,980 2,980 15 44,700 2020-03-23
830 2,979 2,950 2,950 2,967 5 14,837 2020-03-24
831 2,765 2,765 2,765 2,765 2 5,530 2020-03-25
832 2,710 2,710 2,710 2,710 5 13,550 2020-03-26
833 2,451 2,450 2,451 2,450 40 98,010 2020-03-27
834 2,401 2,350 2,401 2,350 1,233 2,898,560 2020-03-30
835 2,702 2,350 2,350 2,570 119 296,370 2020-03-31
836 2,570 2,350 2,570 2,360 105 247,850 2020-04-07
837 2,366 2,365 2,366 2,366 30 70,975 2020-04-21
838 2,367 2,350 2,367 2,356 364 857,501 2020-04-23
839 2,690 2,690 2,690 2,690 20 53,800 2020-04-24
840 2,690 2,360 2,360 2,525 22 55,550 2020-04-28
841 2,799 2,525 2,525 2,545 290 738,146 2020-04-29
842 2,900 2,900 2,900 2,900 2 5,800 2020-05-05
843 2,900 2,900 2,900 2,900 4 11,600 2020-05-06
844 2,700 2,700 2,700 2,700 181 488,700 2020-05-07
845 2,500 2,500 2,500 2,500 3,168 7,920,000 2020-05-08
846 2,500 2,500 2,500 2,500 30 75,000 2020-05-20
847 2,500 2,500 2,500 2,500 11 27,500 2020-05-21
848 2,500 2,500 2,500 2,500 3 7,500 2020-05-22
849 2,550 2,355 2,550 2,421 77 186,400 2020-05-27
850 2,650 2,650 2,650 2,650 14 37,100 2020-05-29
851 2,405 2,405 2,405 2,405 86 206,830 2020-06-04
852 2,405 2,405 2,405 2,405 27 64,935 2020-06-08
853 2,650 2,650 2,650 2,650 1 2,650 2020-06-09
854 2,600 2,600 2,600 2,600 19 49,400 2020-06-15
855 2,450 2,405 2,405 2,450 391 950,705 2020-06-16
856 2,595 2,595 2,595 2,595 5 12,975 2020-06-19
857 2,595 2,420 2,595 2,420 227,511 550,577,295 2020-06-22
858 2,550 2,550 2,550 2,550 40 102,000 2020-06-25
859 2,549 2,549 2,549 2,549 10 25,490 2020-06-30
860 2,420 2,420 2,420 2,420 190,037 459,889,540 2020-07-03
861 2,550 2,545 2,545 2,549 394 1,004,400 2020-07-07
862 2,930 2,594 2,594 2,800 212 593,495 2020-07-08
863 3,210 3,000 3,000 3,130 143 447,600 2020-07-09
864 3,000 3,000 3,000 3,000 2 6,000 2020-07-21
865 2,900 2,900 2,900 2,900 35 101,500 2020-07-22
866 2,850 2,850 2,850 2,850 5 14,250 2020-07-28
867 2,850 2,850 2,850 2,850 1 2,850 2020-07-31
868 2,800 2,800 2,800 2,800 1 2,800 2020-08-12
869 2,799 2,799 2,799 2,799 2 5,598 2020-08-17
870 2,400 2,400 2,400 2,400 10 24,000 2020-08-18
871 2,500 2,500 2,500 2,500 89 222,500 2020-08-19
872 2,790 2,511 2,511 2,697 15 40,455 2020-08-20
873 2,799 2,697 2,697 2,799 20 55,833 2020-08-24
874 2,550 2,550 2,550 2,550 20 51,000 2020-09-01
875 2,555 2,550 2,550 2,551 97 247,450 2020-09-02
876 2,551 2,550 2,550 2,551 9 22,955 2020-09-03
877 2,552 2,552 2,552 2,552 5 12,760 2020-09-04
878 2,850 2,796 2,799 2,847 131 367,602 2020-09-08
879 3,000 2,750 2,750 2,953 184 513,730 2020-09-10
880 2,999 2,999 2,999 2,999 1 2,999 2020-09-11
881 2,997 2,900 2,900 2,903 62 179,994 2020-09-14
882 3,100 2,997 2,997 3,100 132 399,309 2020-09-15
883 3,150 3,148 3,148 3,150 16 50,393 2020-09-16
884 2,678 2,678 2,678 2,678 4 10,712 2020-09-18
885 3,070 2,850 2,850 3,046 36 109,640 2020-09-23
886 2,800 2,678 2,800 2,779 35 97,268 2020-09-29
887 2,990 2,990 2,990 2,990 3 8,970 2020-10-06
888 2,999 2,999 2,999 2,999 30 89,970 2020-10-07
889 2,900 2,900 2,900 2,900 3 8,700 2020-10-08
890 2,900 2,900 2,900 2,900 19 55,100 2020-10-09
891 2,900 2,900 2,900 2,900 3 8,700 2020-10-13
892 2,900 2,760 2,900 2,760 23 66,560 2020-10-14
893 2,760 2,760 2,760 2,760 5 13,800 2020-10-16
894 2,900 2,900 2,900 2,900 2 5,800 2020-10-20
895 2,900 2,600 2,900 2,610 122 318,440 2020-10-21
896 2,888 2,888 2,888 2,888 8 23,104 2020-10-22
897 2,888 2,888 2,888 2,888 6 17,328 2020-10-23
898 2,900 2,900 2,900 2,900 6 17,400 2020-10-26
899 2,900 2,900 2,900 2,900 29 84,100 2020-10-27
900 2,900 2,900 2,900 2,900 10 29,000 2020-10-28
901 2,900 2,900 2,900 2,900 1 2,900 2020-10-29
902 3,150 2,900 2,900 2,967 720 2,136,245 2020-10-30
903 3,199 3,000 3,152 3,000 21 65,842 2020-11-02
904 3,000 3,000 3,000 3,000 8 24,000 2020-11-03
905 2,900 2,900 2,900 2,900 50 145,000 2020-11-05
906 2,990 2,990 2,990 2,990 1 2,990 2020-11-06
907 2,900 2,900 2,900 2,900 15 43,500 2020-11-11
908 2,900 2,900 2,900 2,900 10 29,000 2020-11-12
909 2,990 2,990 2,990 2,990 3 8,970 2020-11-13
910 2,990 2,715 2,990 2,715 17 46,705 2020-11-17
911 2,990 2,990 2,990 2,990 12 35,880 2020-11-18
912 2,990 2,990 2,990 2,990 10 29,900 2020-11-19
913 2,990 2,990 2,990 2,990 3 8,970 2020-11-20
914 2,990 2,990 2,990 2,990 87 260,130 2020-11-23
915 2,985 2,985 2,985 2,985 3 8,955 2020-11-24
916 2,985 2,950 2,985 2,971 25 74,275 2020-11-25
917 2,984 2,984 2,984 2,984 2 5,968 2020-11-27
918 2,985 2,900 2,900 2,985 91 268,150 2020-11-30
919 2,985 2,985 2,985 2,985 2 5,970 2020-12-01
920 2,985 2,985 2,985 2,985 1 2,985 2020-12-03
921 2,985 2,985 2,985 2,985 3 8,955 2020-12-07
922 2,900 2,810 2,900 2,810 30 85,200 2020-12-11
923 2,800 2,800 2,800 2,800 12 33,600 2020-12-15
924 2,850 2,850 2,850 2,850 13 37,050 2020-12-17
925 2,750 2,750 2,750 2,750 1 2,750 2020-12-18
926 2,850 2,800 2,850 2,800 41 115,855 2020-12-21
927 2,805 2,805 2,805 2,805 6 16,830 2020-12-22
928 2,800 2,800 2,800 2,800 350 980,000 2020-12-23
929 2,890 2,800 2,890 2,890 639 1,789,650 2020-12-24
930 2,900 2,890 2,890 2,894 12 34,730 2020-12-25
931 2,899 2,750 2,899 2,750 37 102,048 2020-12-28
932 2,899 2,899 2,899 2,899 5 14,495 2020-12-30
933 2,900 2,900 2,900 2,900 45 130,500 2020-12-31
934 2,800 2,800 2,800 2,800 45 126,000 2021-01-04
935 2,899 2,750 2,899 2,760 6 16,699 2021-01-05
936 2,750 2,750 2,750 2,750 5 13,750 2021-01-06
937 2,800 2,800 2,800 2,800 5 14,000 2021-01-07
938 2,899 2,800 2,800 2,899 59 167,081 2021-01-08
939 2,800 2,800 2,800 2,800 5 14,000 2021-01-11
940 2,850 2,800 2,850 2,800 13 36,450 2021-01-12
941 2,849 2,849 2,849 2,849 5 14,245 2021-01-13
942 2,849 2,849 2,849 2,849 1 2,849 2021-01-18
943 2,849 2,751 2,849 2,751 46 126,742 2021-01-19
944 2,850 2,850 2,850 2,850 359 1,023,150 2021-01-20
945 2,849 2,800 2,849 2,842 15 42,637 2021-01-21
946 2,849 2,800 2,800 2,849 20 56,098 2021-01-22
947 2,849 2,750 2,840 2,849 61 169,653 2021-01-25
948 2,850 2,850 2,850 2,850 3 8,550 2021-01-26
949 2,850 2,850 2,850 2,850 46 131,100 2021-01-28
950 2,937 2,937 2,937 2,937 11 32,307 2021-01-29
951 2,938 2,938 2,938 2,938 6 17,628 2021-02-01
952 2,940 2,940 2,940 2,940 10 29,400 2021-02-05
953 2,940 2,800 2,940 2,806 22 61,740 2021-02-08
954 2,940 2,939 2,939 2,940 33 97,017 2021-02-11
955 2,930 2,930 2,930 2,930 67 196,310 2021-02-15
956 2,930 2,930 2,930 2,930 8 23,440 2021-02-16
957 2,930 2,770 2,900 2,925 67 195,540 2021-02-17
958 2,900 2,761 2,900 2,780 55 152,873 2021-02-18
959 2,901 2,800 2,900 2,820 6 17,001 2021-02-19
960 2,900 2,900 2,900 2,900 9 26,100 2021-02-22
961 2,800 2,800 2,800 2,800 1 2,800 2021-02-24
962 2,900 2,850 2,900 2,877 22 63,300 2021-02-25
963 3,298 2,850 2,900 2,961 214 632,100 2021-02-26
964 3,050 2,855 3,000 2,858 438 1,291,530 2021-03-01
965 2,990 2,801 2,990 2,841 158 454,212 2021-03-02
966 2,800 2,500 2,800 2,584 207 564,429 2021-03-03
967 2,832 2,586 2,586 2,832 40 111,798 2021-03-04
968 2,832 2,828 2,830 2,829 921 2,606,192 2021-03-05
969 2,950 2,830 2,950 2,900 24 69,600 2021-03-09
970 2,950 2,950 2,950 2,950 4 11,800 2021-03-10
971 2,950 2,950 2,950 2,950 54 159,300 2021-03-11
972 2,900 2,850 2,900 2,850 136 394,050 2021-03-12
973 2,950 2,800 2,850 2,850 19 53,940 2021-03-15
974 2,900 2,900 2,900 2,900 22 63,800 2021-03-16
975 2,850 2,850 2,850 2,850 575 1,638,750 2021-03-17
976 2,900 2,900 2,900 2,900 10 29,000 2021-03-19
977 2,950 2,950 2,950 2,950 50 147,500 2021-03-22
978 2,810 2,600 2,810 2,645 189 509,196 2021-03-24
979 2,800 2,600 2,600 2,660 172 457,600 2021-03-25
980 2,945 2,800 2,800 2,800 128 361,260 2021-03-26
981 2,860 2,660 2,660 2,859 81 222,436 2021-03-29
982 2,859 2,510 2,859 2,512 228 572,629 2021-03-30
983 2,860 2,855 2,860 2,855 38 108,535 2021-03-31
984 2,855 2,855 2,855 2,855 185 528,175 2021-04-01
985 2,850 2,800 2,850 2,835 20 56,701 2021-04-02
986 2,847 2,652 2,847 2,829 261 738,371 2021-04-05
987 2,845 2,845 2,845 2,845 3 8,535 2021-04-06
988 2,844 2,844 2,844 2,844 5 14,220 2021-04-07
989 2,844 2,844 2,844 2,844 5 14,220 2021-04-07
990 2,855 2,800 2,840 2,844 354 1,006,878 2021-04-08
991 2,855 2,854 2,855 2,854 21 59,935 2021-04-12
992 2,850 2,850 2,850 2,850 17 48,450 2021-04-14
993 2,810 2,651 2,810 2,651 106 281,483 2021-04-15
994 2,839 2,839 2,839 2,839 11 31,229 2021-04-19
995 2,838 2,662 2,838 2,663 60 163,970 2021-04-20
996 2,663 2,660 2,663 2,661 384 1,021,972 2021-04-21
997 2,840 2,700 2,837 2,700 230 649,024 2021-04-22
998 2,850 2,661 2,850 2,849 57 158,463 2021-04-23
999 2,840 2,840 2,840 2,840 3 8,520 2021-04-26
1000 2,837 2,666 2,837 2,673 23 61,489 2021-04-28
1001 2,680 2,680 2,680 2,680 2 5,360 2021-04-29
1002 2,840 2,689 2,835 2,689 143 404,455 2021-04-30
1003 2,688 2,688 2,688 2,688 5 13,440 2021-05-03
1004 2,702 2,702 2,702 2,702 11 29,722 2021-05-06
1005 2,838 2,838 2,838 2,838 1 2,838 2021-05-07
1006 2,703 2,703 2,703 2,703 10 27,030 2021-05-12
1007 2,900 2,819 2,819 2,890 529 1,516,720 2021-05-13
1008 2,800 2,800 2,800 2,800 491,604 1,376,491,200 2021-05-17
1009 2,900 2,750 2,900 2,800 413 1,145,900 2021-05-18
1010 2,800 2,800 2,800 2,800 8 22,400 2021-05-24
1011 2,800 2,800 2,800 2,800 2 5,600 2021-05-31
1012 2,800 2,500 2,800 2,700 351 931,000 2021-06-24
1013 2,505 2,500 2,500 2,504 7 17,525 2021-06-25
1014 2,799 2,799 2,799 2,799 2 5,598 2021-06-28
1015 2,790 2,790 2,790 2,790 2 5,580 2021-06-30
1016 2,500 2,500 2,500 2,500 47 117,500 2021-07-02
1017 2,600 2,600 2,600 2,600 80 208,000 2021-07-05
1018 2,780 2,780 2,780 2,780 3 8,340 2021-07-06
1019 2,600 2,600 2,600 2,600 90 234,000 2021-07-07
1020 2,750 2,750 2,750 2,750 4 11,000 2021-07-09
1021 2,790 2,790 2,790 2,790 3 8,370 2021-07-19
1022 2,799 2,799 2,799 2,799 9 25,191 2021-07-20
1023 2,799 2,799 2,799 2,799 4 11,196 2021-07-26
1024 2,800 2,700 2,701 2,800 194 541,317 2021-07-27
1025 2,610 2,610 2,610 2,610 50 130,500 2021-07-28
1026 2,610 2,610 2,610 2,610 30 78,300 2021-07-29
1027 2,630 2,630 2,630 2,630 4 10,520 2021-08-02
1028 2,630 2,630 2,630 2,630 2 5,260 2021-08-03
1029 2,800 2,700 2,700 2,800 255 693,100 2021-08-04
1030 2,800 2,800 2,800 2,800 29 81,200 2021-08-05
1031 2,900 2,900 2,900 2,900 7 20,300 2021-08-06
1032 3,198 2,900 2,900 2,943 496 1,459,086 2021-08-09
1033 3,000 3,000 3,000 3,000 30 90,000 2021-08-11
1034 3,000 3,000 3,000 3,000 2 6,000 2021-08-12
1035 3,050 3,000 3,000 3,050 174 522,450 2021-08-13
1036 3,045 3,000 3,043 3,000 43,426 130,280,361 2021-08-16
1037 3,000 3,000 3,000 3,000 50 150,000 2021-08-17
1038 3,040 3,000 3,000 3,003 283 852,310 2021-08-18
1039 2,702 2,702 2,702 2,702 1 2,702 2021-08-20
1040 3,045 2,801 2,990 3,009 1,453 4,345,350 2021-08-24
1041 3,044 3,044 3,044 3,044 26 79,144 2021-08-25
1042 3,149 3,000 3,000 3,149 88,445 274,175,900 2021-08-26
1043 3,298 3,200 3,298 3,269 44 143,830 2021-08-30
1044 3,300 3,200 3,200 3,289 61 200,628 2021-09-01
1045 3,320 3,200 3,200 3,317 37 122,720 2021-09-02
1046 3,333 3,250 3,300 3,329 545 1,784,835 2021-09-06
1047 3,825 3,010 3,333 3,123 131 429,919 2021-09-07
1048 3,400 3,333 3,333 3,385 13 43,999 2021-09-08
1049 3,333 3,333 3,333 3,333 1 3,333 2021-09-09
1050 3,825 3,350 3,350 3,652 140 511,275 2021-09-13
1051 3,800 3,800 3,800 3,800 112 425,600 2021-09-14
1052 3,800 3,500 3,800 3,700 26 94,000 2021-09-15
1053 3,300 3,200 3,231 3,250 17 54,965 2021-09-17
1054 3,600 3,580 3,600 3,586 81 290,480 2021-09-20
1055 3,600 3,600 3,600 3,600 26 93,600 2021-09-21
1056 3,800 3,600 3,600 3,752 61 228,540 2021-09-22
1057 3,500 3,500 3,500 3,500 120 420,000 2021-09-23
1058 4,000 3,995 3,995 3,997 133 531,795 2021-09-24
1059 4,200 4,000 4,000 4,139 79 325,600 2021-09-27
1060 4,500 3,801 3,801 4,500 362 1,450,800 2021-09-28
1061 4,489 4,200 4,489 4,400 3,043 13,381,870 2021-09-29
1062 4,500 4,479 4,490 4,480 62 278,044 2021-09-30
1063 4,480 4,005 4,480 4,005 21 89,330 2021-10-01
1064 4,300 4,300 4,300 4,300 70 301,000 2021-10-04
1065 4,300 4,100 4,298 4,299 495 2,041,438 2021-10-06
1066 4,300 4,300 4,300 4,300 5 21,500 2021-10-07
1067 4,285 4,005 4,030 4,035 193 778,805 2021-10-08
1068 4,200 4,000 4,200 4,000 188 753,400 2021-10-11
1069 3,900 3,800 3,900 3,802 210 798,505 2021-10-13
1070 4,000 4,000 4,000 4,000 277 1,108,000 2021-10-14
1071 4,000 3,800 3,800 3,911 18 70,400 2021-10-15
1072 4,199 4,000 4,000 4,011 104 417,194 2021-10-18
1073 4,200 4,200 4,200 4,200 3 12,600 2021-10-19
1074 4,200 4,200 4,200 4,200 10 42,000 2021-10-20
1075 4,000 4,000 4,000 4,000 23 92,000 2021-10-21
1076 4,000 4,000 4,000 4,000 3 12,000 2021-10-22
1077 3,950 3,700 3,950 3,775 809 3,061,500 2021-10-25
1078 4,000 4,000 4,000 4,000 29 116,000 2021-10-26
1079 3,650 3,610 3,610 3,650 119 433,470 2021-10-27
1080 3,950 3,652 3,950 3,900 114 435,350 2021-10-28
1081 3,651 3,650 3,651 3,650 57 208,086 2021-10-29
1082 3,880 3,611 3,880 3,611 33 124,800 2021-11-01
1083 3,850 3,500 3,620 3,557 390 1,391,880 2021-11-02
1084 3,300 3,200 3,250 3,207 225 732,190 2021-11-04
1085 3,611 3,208 3,611 3,344 103 344,481 2021-11-08
1086 3,210 3,210 3,210 3,210 20 64,200 2021-11-09
1087 3,680 3,680 3,680 3,680 3 11,040 2021-11-10
1088 3,680 3,650 3,650 3,651 179 653,440 2021-11-11
1089 3,650 3,650 3,650 3,650 20 73,000 2021-11-12
1090 3,660 3,660 3,660 3,660 8 29,280 2021-11-15
1091 3,660 3,640 3,659 3,655 159 581,312 2021-11-16
1092 3,660 3,660 3,660 3,660 15 54,900 2021-11-17
1093 3,650 3,400 3,400 3,650 44 151,600 2021-11-18
1094 3,550 3,550 3,550 3,550 100 355,000 2021-11-19
1095 3,300 3,300 3,300 3,300 10 33,000 2021-11-22
1096 3,429 3,340 3,341 3,350 373 1,246,538 2021-11-23
1097 3,400 3,400 3,400 3,400 70 238,000 2021-11-24
1098 3,341 3,341 3,341 3,341 145 484,445 2021-11-25
1099 3,550 3,550 3,550 3,550 4 14,200 2021-11-29
1100 3,550 3,550 3,550 3,550 3 10,650 2021-11-30
1101 3,350 3,350 3,350 3,350 45 150,750 2021-12-01
1102 3,350 3,350 3,350 3,350 8 26,800 2021-12-02
1103 3,342 3,341 3,342 3,342 16 53,468 2021-12-03
1104 3,540 3,540 3,540 3,540 4 14,160 2021-12-06
1105 3,345 3,345 3,345 3,345 120 401,400 2021-12-07
1106 3,341 3,340 3,341 3,341 20 66,814 2021-12-08
1107 3,545 3,350 3,545 3,531 81 286,044 2021-12-09
1108 3,350 3,350 3,350 3,350 1 3,350 2021-12-10
1109 3,545 3,500 3,545 3,509 63 221,310 2021-12-13
1110 3,550 3,400 3,549 3,550 112 393,473 2021-12-14
1111 3,480 3,400 3,400 3,480 32 111,200 2021-12-15
1112 3,480 3,480 3,480 3,480 46 160,080 2021-12-16
1113 3,480 3,480 3,480 3,480 224 779,520 2021-12-17
1114 3,550 3,450 3,550 3,550 2,026 6,992,300 2021-12-20
1115 3,550 3,400 3,400 3,540 43 152,200 2021-12-21
1116 3,550 3,550 3,550 3,550 20 71,000 2021-12-22
1117 3,550 3,500 3,550 3,517 69 243,350 2021-12-23
1118 3,799 3,660 3,660 3,750 28 104,779 2021-12-27
1119 3,750 3,750 3,750 3,750 66 247,500 2021-12-28
1120 3,798 3,398 3,750 3,398 361 1,247,909 2021-12-30
1121 3,700 3,390 3,700 3,479 14 48,700 2021-12-31
1122 3,750 3,400 3,400 3,749 110 377,149 2022-01-03
1123 3,749 3,749 3,749 3,749 1 3,749 2022-01-04
1124 3,749 3,700 3,749 3,721 18 67,233 2022-01-05
1125 3,749 3,355 3,749 3,468 69 239,300 2022-01-06
1126 3,365 3,360 3,360 3,365 104 349,810 2022-01-07
1127 3,360 3,360 3,360 3,360 2 6,720 2022-01-10
1128 3,745 3,745 3,745 3,745 19 71,155 2022-01-11
1129 3,743 3,742 3,742 3,743 10 37,429 2022-01-13
1130 3,700 3,698 3,700 3,699 132 488,310 2022-01-14
1131 3,560 3,560 3,560 3,560 65 231,400 2022-01-17
1132 3,560 3,500 3,560 3,548 27 95,785 2022-01-18
1133 3,500 3,400 3,500 3,450 2 6,900 2022-01-19
1134 3,500 3,500 3,500 3,500 150 525,000 2022-01-21
1135 3,501 3,501 3,501 3,501 5 17,505 2022-01-26
1136 3,500 3,400 3,500 3,457 400 1,382,810 2022-01-27
1137 3,740 3,740 3,740 3,740 215 804,100 2022-01-28
1138 3,700 3,700 3,700 3,700 6 22,200 2022-01-31
1139 3,700 3,698 3,700 3,700 27 99,880 2022-02-07
1140 3,600 3,405 3,600 3,571 27 96,420 2022-02-10
1141 3,720 3,700 3,700 3,711 40 148,450 2022-02-11
1142 3,650 3,500 3,500 3,650 121 426,650 2022-02-18
1143 3,650 3,500 3,500 3,528 37 130,550 2022-02-22
1144 3,610 3,600 3,610 3,608 29 104,640 2022-02-23
1145 3,500 3,500 3,500 3,500 31 108,500 2022-02-25
1146 3,550 3,500 3,550 3,503 29 101,600 2022-02-28
1147 3,610 3,500 3,610 3,500 8 28,330 2022-03-01
1148 3,610 3,501 3,610 3,501 179 626,897 2022-03-02
1149 3,610 3,501 3,501 3,501 100 350,427 2022-03-03
1150 3,501 3,501 3,501 3,501 100 350,100 2022-03-04
1151 3,610 3,501 3,501 3,508 16 56,125 2022-03-09
1152 3,601 3,601 3,601 3,601 10 36,010 2022-03-10
1153 3,610 3,601 3,610 3,604 6 21,624 2022-03-11
1154 3,700 3,700 3,700 3,700 2 7,400 2022-03-14
1155 3,650 3,650 3,650 3,650 105,466 384,950,900 2022-03-15
1156 3,700 3,700 3,700 3,700 8 29,600 2022-03-16
1157 3,700 3,600 3,690 3,600 131 483,407 2022-03-17
1158 3,600 3,598 3,600 3,600 52 187,180 2022-03-18
1159 3,591 3,590 3,591 3,591 20 71,810 2022-03-21
1160 3,698 3,650 3,650 3,690 60 221,400 2022-03-22
1161 3,650 3,600 3,650 3,610 160 578,650 2022-03-23
1162 3,700 3,650 3,650 3,651 5,934 21,662,250 2022-03-24
1163 3,651 3,650 3,650 3,651 71 259,216 2022-03-29
1164 3,749 3,610 3,610 3,733 41 150,115 2022-03-30
1165 3,799 3,610 3,610 3,623 15 54,339 2022-04-01
1166 3,720 3,610 3,630 3,665 186 671,770 2022-04-04
1167 3,720 3,720 3,720 3,720 49 182,280 2022-04-06
1168 3,795 3,611 3,795 3,649 75 275,557 2022-04-07
1169 3,800 3,789 3,789 3,793 89 337,571 2022-04-08
1170 3,799 3,799 3,799 3,799 11 41,789 2022-04-11
1171 3,788 3,788 3,788 3,788 6 22,728 2022-04-12
1172 3,611 3,611 3,611 3,611 18 64,998 2022-04-14
1173 3,610 3,610 3,610 3,610 106 382,660 2022-04-15
1174 3,610 3,610 3,610 3,610 322 1,162,420 2022-04-18
1175 3,700 3,611 3,700 3,611 27 98,654 2022-04-19
1176 3,610 3,610 3,610 3,610 301 1,086,610 2022-04-20
1177 3,630 3,600 3,630 3,601 361 1,299,963 2022-04-21
1178 3,600 3,600 3,600 3,600 2 7,200 2022-04-25
1179 3,700 3,700 3,700 3,700 1 3,700 2022-04-26
1180 3,700 3,700 3,700 3,700 5 18,500 2022-04-27
1181 3,700 3,622 3,700 3,684 5 18,422 2022-04-28
1182 3,600 3,600 3,600 3,600 108 388,800 2022-04-29
1183 3,700 3,660 3,700 3,664 469 1,719,180 2022-05-02
1184 3,650 3,600 3,650 3,609 121 436,650 2022-05-03
1185 3,800 3,700 3,700 3,742 692 2,589,624 2022-05-04
1186 3,800 3,800 3,800 3,800 306 1,162,800 2022-05-05
1187 3,700 3,700 3,700 3,700 253 936,100 2022-05-09
1188 3,760 3,760 3,760 3,760 27 101,520 2022-05-10
1189 3,760 3,700 3,700 3,703 446 1,651,690 2022-05-11
1190 3,760 3,760 3,760 3,760 7 26,320 2022-05-12
1191 3,800 3,700 3,700 3,800 167 630,360 2022-05-13
1192 3,800 3,800 3,800 3,800 5 19,000 2022-05-18
1193 3,850 3,800 3,800 3,802 88 334,614 2022-05-20
1194 3,800 3,800 3,800 3,800 15 57,000 2022-05-16
1195 3,801 3,801 3,801 3,801 622 2,364,222 2022-05-23
1196 3,999 3,800 3,800 3,967 151 586,494 2022-05-24
1197 3,801 3,800 3,801 3,801 403 1,531,798 2022-05-25
1198 3,801 3,800 3,800 3,801 437 1,660,814 2022-05-26
1199 3,801 3,800 3,801 3,800 144 547,318 2022-05-27
1200 3,800 3,576 3,576 3,621 100 362,080 2022-05-30
1201 3,800 3,800 3,800 3,800 7 26,600 2022-05-31
1202 3,800 3,610 3,800 3,642 59 214,890 2022-06-02
1203 3,800 3,800 3,800 3,800 5 19,000 2022-06-03
1204 3,800 3,800 3,800 3,800 6 22,800 2022-06-06
1205 3,800 3,620 3,750 3,790 58 214,980 2022-06-07
1206 3,790 3,790 3,790 3,790 12 45,480 2022-06-08
1207 3,755 3,610 3,755 3,610 210 787,100 2022-06-09
1208 3,790 3,700 3,700 3,715 149 553,500 2022-06-10
1209 3,790 3,720 3,790 3,720 34 126,760 2022-06-13
1210 3,790 3,720 3,720 3,790 50 187,400 2022-06-15
1211 3,717 3,717 3,717 3,717 10 37,170 2022-06-16
1212 3,750 3,610 3,718 3,750 95 353,250 2022-06-17
1213 3,800 3,800 3,800 3,800 265 1,007,000 2022-06-20
1214 3,850 3,850 3,850 3,850 12 46,200 2022-06-21
1215 3,850 3,850 3,850 3,850 15 57,750 2022-06-22
1216 3,850 3,800 3,800 3,850 125 476,150 2022-06-23
1217 3,790 3,790 3,790 3,790 61 231,190 2022-06-24
1218 3,960 3,960 3,960 3,960 2 7,920 2022-06-27
1219 3,960 3,960 3,960 3,960 12 47,520 2022-06-28
1220 3,755 3,660 3,660 3,686 22 81,090 2022-06-29
1221 3,960 3,960 3,960 3,960 5 19,800 2022-06-30
1222 3,960 3,660 3,660 3,960 55 205,800 2022-07-01
1223 4,000 3,960 4,000 3,966 35 138,800 2022-07-04
1224 3,960 3,700 3,960 3,701 309 1,143,560 2022-07-06
1225 3,966 3,966 3,966 3,966 5 19,830 2022-07-18
1226 3,999 3,970 3,999 3,987 60 239,244 2022-07-22
1227 4,000 3,999 3,999 3,999 52 207,968 2022-07-25
1228 4,000 3,999 3,999 3,999 10 39,992 2022-07-26
1229 4,000 3,966 3,966 3,989 16 63,830 2022-07-28
1230 3,999 3,999 3,999 3,999 2 7,998 2022-08-01
1231 3,999 3,999 3,999 3,999 100 399,900 2022-08-02
1232 3,966 3,966 3,966 3,966 5 19,830 2022-08-03
1233 3,800 3,800 3,800 3,800 28 106,400 2022-08-04
1234 4,000 4,000 4,000 4,000 10 40,000 2022-08-05
1235 4,000 4,000 4,000 4,000 1 4,000 2022-08-08
1236 4,000 4,000 4,000 4,000 9 36,000 2022-08-09
1237 3,900 3,900 3,900 3,900 1 3,900 2022-08-11
1238 3,800 3,800 3,800 3,800 29 110,200 2022-08-12
1239 3,651 3,651 3,651 3,651 20 73,020 2022-08-15
1240 3,700 3,652 3,652 3,669 58 212,776 2022-08-16
1241 3,670 3,645 3,645 3,670 92 336,390 2022-08-18
1242 3,900 3,900 3,900 3,900 17 66,300 2022-08-22
1243 3,710 3,710 3,710 3,710 8 29,680 2022-08-24
1244 3,800 3,800 3,800 3,800 11 41,800 2022-08-26
1245 3,750 3,712 3,712 3,750 8 29,924 2022-08-29
1246 3,712 3,712 3,712 3,712 39 144,768 2022-08-30
1247 3,800 3,800 3,800 3,800 5 19,000 2022-09-01
1248 3,670 3,500 3,670 3,553 87 309,100 2022-09-05
1249 3,600 3,500 3,600 3,511 87 305,500 2022-09-06
1250 3,500 3,500 3,500 3,500 175 612,500 2022-09-07
1251 3,500 3,500 3,500 3,500 86 301,000 2022-09-08
1252 3,500 3,500 3,500 3,500 303 1,060,500 2022-09-12
1253 3,800 3,800 3,800 3,800 1 3,800 2022-09-13
1254 3,800 3,800 3,800 3,800 41 155,800 2022-09-14
1255 3,790 3,700 3,700 3,703 132 488,580 2022-09-16
1256 3,800 3,800 3,800 3,800 5 19,000 2022-09-19
1257 3,879 3,800 3,800 3,818 62 236,706 2022-09-20
1258 3,510 3,510 3,510 3,510 41 143,910 2022-09-22
1259 3,510 3,510 3,510 3,510 50 175,500 2022-09-23
1260 3,600 3,600 3,600 3,600 90 324,000 2022-09-27
1261 3,800 3,600 3,800 3,673 11 40,400 2022-09-28
1262 3,600 3,600 3,600 3,600 3 10,800 2022-09-29
1263 3,800 3,510 3,800 3,535 36 127,270 2022-10-04
1264 3,522 3,522 3,522 3,522 10 35,220 2022-10-05
1265 3,521 3,500 3,521 3,512 17 59,710 2022-10-06
1266 3,521 3,521 3,521 3,521 2 7,042 2022-10-10
1267 3,521 3,460 3,521 3,496 180 629,282 2022-10-12
1268 3,899 3,800 3,800 3,812 85 323,990 2022-10-14
1269 3,812 3,600 3,812 3,600 197 710,260 2022-10-17
1270 3,600 3,521 3,521 3,597 104 374,084 2022-10-18
1271 3,750 3,550 3,550 3,750 10 36,500 2022-10-21
1272 3,800 3,800 3,800 3,800 8 30,400 2022-10-24
1273 3,750 3,750 3,750 3,750 70 262,500 2022-10-25
1274 3,800 3,750 3,800 3,756 77 289,250 2022-10-26
1275 3,750 3,750 3,750 3,750 82 307,500 2022-10-27
1276 3,750 3,750 3,750 3,750 16 60,000 2022-10-28
1277 3,940 3,750 3,750 3,927 66 259,160 2022-10-31
1278 3,940 3,800 3,800 3,800 1,460 5,737,140 2022-11-03
1279 3,750 3,750 3,750 3,750 5 18,750 2022-11-07
1280 3,750 3,750 3,750 3,750 15 56,250 2022-11-10
1281 3,800 3,750 3,750 3,799 94 357,100 2022-11-11
1282 3,900 3,799 3,900 3,799 7 26,997 2022-11-14
1283 3,799 3,799 3,799 3,799 150 569,850 2022-11-16
1284 3,700 3,700 3,700 3,700 5 18,500 2022-11-17
1285 3,700 3,700 3,700 3,700 1 3,700 2022-11-22
1286 3,800 3,700 3,700 3,795 1,050 3,985,000 2022-11-23
1287 3,790 3,790 3,790 3,790 8 30,320 2022-11-25
1288 3,790 3,790 3,790 3,790 80 303,200 2022-11-28
1289 3,700 3,700 3,700 3,700 57 210,900 2022-11-30
1290 3,801 3,801 3,801 3,801 4 15,204 2022-12-01
1291 3,801 3,801 3,801 3,801 46 174,846 2022-12-02
1292 3,800 3,800 3,800 3,800 423 1,607,400 2022-12-05
1293 3,900 3,900 3,900 3,900 1 3,900 2022-12-06
1294 3,800 3,800 3,800 3,800 41 155,800 2022-12-07
1295 3,800 3,800 3,800 3,800 30 114,000 2022-12-09
1296 3,800 3,800 3,800 3,800 150 570,000 2022-12-12
1297 3,850 3,850 3,850 3,850 135 519,750 2022-12-13
1298 3,750 3,750 3,750 3,750 10 37,500 2022-12-16
1299 3,850 3,700 3,700 3,843 105 403,500 2022-12-19
1300 3,850 3,850 3,850 3,850 15 57,750 2022-12-20
1301 3,843 3,700 3,843 3,828 38 145,462 2022-12-21
1302 3,700 3,691 3,700 3,692 112 413,475 2022-12-22
1303 3,800 3,800 3,800 3,800 91 345,800 2022-12-23
1304 3,800 3,800 3,800 3,800 101 383,800 2022-12-26
1305 3,691 3,500 3,691 3,500 90 328,350 2022-12-28
1306 3,790 3,790 3,790 3,790 15 56,850 2022-12-30
1307 3,999 3,790 3,790 3,978 97 385,889 2023-01-02
1308 3,502 3,502 3,502 3,502 1 3,502 2023-01-03
1309 4,027 3,999 3,999 4,004 135 540,033 2023-01-04
1310 4,050 4,010 4,010 4,047 75 303,550 2023-01-06
1311 4,050 4,047 4,047 4,048 52 210,501 2023-01-09
1312 4,048 4,048 4,048 4,048 11 44,528 2023-01-10
1313 4,050 4,000 4,048 4,050 333 1,347,474 2023-01-11
1314 4,050 4,050 4,050 4,050 2 8,100 2023-01-13
1315 4,050 3,670 4,050 3,959 569 2,224,040 2023-01-16
1316 4,000 4,000 4,000 4,000 5 20,000 2023-01-18
1317 4,000 4,000 4,000 4,000 50 200,000 2023-01-19
1318 4,000 3,900 3,900 3,920 10 39,200 2023-01-23
1319 3,660 3,660 3,660 3,660 345 1,262,700 2023-01-24
1320 3,919 3,919 3,919 3,919 5 19,595 2023-01-25
1321 3,999 3,999 3,999 3,999 16 63,984 2023-01-30
1322 3,998 3,998 3,998 3,998 14 55,972 2023-02-01
1323 3,995 3,995 3,995 3,995 1,000 3,995,000 2023-02-03
1324 4,000 3,995 3,998 3,999 20 79,959 2023-02-06
1325 3,995 3,995 3,995 3,995 6 23,970 2023-02-07
1326 3,900 3,900 3,900 3,900 2,000 7,800,000 2023-02-08
1327 3,980 3,950 3,980 3,950 21 83,100 2023-02-10
1328 3,800 3,730 3,730 3,735 54 201,700 2023-02-13
1329 3,940 3,730 3,730 3,905 12 46,860 2023-02-14
1330 3,940 3,721 3,800 3,846 325 1,249,837 2023-02-15
1331 3,846 3,846 3,846 3,846 10 38,460 2023-02-20
1332 3,846 3,710 3,846 3,710 85 316,483 2023-02-24
1333 3,846 3,846 3,846 3,846 3 11,538 2023-03-03
1334 3,999 3,840 3,840 3,928 43 168,918 2023-03-06
1335 4,265 4,265 4,265 4,265 1 4,265 2023-03-07
1336 4,265 4,200 4,200 4,200 17 72,180 2023-03-13
1337 4,435 4,435 4,435 4,435 3 13,305 2023-03-15
1338 4,450 4,435 4,435 4,440 32 142,085 2023-03-16
1339 4,440 4,440 4,440 4,440 3 13,320 2023-03-17
1340 4,439 4,439 4,439 4,439 2 8,878 2023-03-20
1341 4,399 4,399 4,399 4,399 1 4,399 2023-03-23
1342 4,398 4,398 4,398 4,398 2 8,796 2023-03-24
1343 4,398 4,398 4,398 4,398 3 13,194 2023-03-27
1344 4,000 3,850 4,000 3,910 164 641,297 2023-03-28
1345 3,850 3,850 3,850 3,850 1 3,850 2023-03-29
1346 3,900 3,900 3,900 3,900 200 780,000 2023-04-03
1347 4,099 4,098 4,098 4,098 86 352,434 2023-04-05
1348 4,000 4,000 4,000 4,000 24 96,000 2023-04-07
1349 4,050 3,906 3,906 3,948 8 31,580 2023-04-10
1350 3,906 3,906 3,906 3,906 2 7,812 2023-04-12
1351 3,906 3,906 3,906 3,906 30 117,180 2023-04-13
1352 3,905 3,905 3,905 3,905 11 42,955 2023-04-17
1353 3,905 3,905 3,905 3,905 1 3,905 2023-04-18
1354 3,850 3,700 3,850 3,724 48 178,760 2023-04-19
1355 3,900 3,900 3,900 3,900 10 39,000 2023-04-21
1356 3,800 3,600 3,800 3,618 45 166,600 2023-04-24
1357 3,800 3,800 3,800 3,800 3 11,400 2023-04-25
1358 3,600 3,600 3,600 3,600 116 417,600 2023-04-26
1359 3,600 3,600 3,600 3,600 10 36,000 2023-05-03
1360 3,660 3,650 3,660 3,660 364 1,332,220 2023-05-08
1361 3,650 3,650 3,650 3,650 13 47,450 2023-05-09
1362 3,950 3,860 3,860 3,919 332 1,301,220 2023-05-10
1363 3,668 3,668 3,668 3,668 2 7,336 2023-05-11
1364 3,666 3,650 3,666 3,659 685 2,506,100 2023-05-15
1365 3,659 3,650 3,659 3,659 25 91,466 2023-05-17
1366 3,650 3,400 3,650 3,486 744 2,593,950 2023-05-18
1367 3,500 3,000 3,400 3,010 83 273,660 2023-05-19
1368 3,055 3,055 3,055 3,055 2 6,110 2023-05-22
1369 3,500 3,100 3,100 3,500 74 230,200 2023-05-23
1370 3,600 3,600 3,600 3,600 10 36,000 2023-05-24
1371 3,600 3,600 3,600 3,600 59 212,400 2023-05-26
1372 3,720 3,720 3,720 3,720 1 3,720 2023-05-29
1373 3,710 3,710 3,710 3,710 10 37,100 2023-05-31
1374 3,710 3,710 3,710 3,710 1 3,710 2023-06-05
1375 3,600 3,600 3,600 3,600 133 478,800 2023-06-07
1376 3,500 3,500 3,500 3,500 2 7,000 2023-06-08
1377 3,500 3,500 3,500 3,500 1 3,500 2023-06-09
1378 3,500 3,500 3,500 3,500 199 696,500 2023-06-12
1379 3,210 3,210 3,210 3,210 35 112,350 2023-06-16
1380 3,250 3,214 3,250 3,231 65 209,990 2023-06-21
1381 3,217 3,216 3,216 3,217 121 389,236 2023-06-27
1382 3,217 3,217 3,217 3,217 168 540,456 2023-06-28
1383 3,600 3,600 3,600 3,600 311 1,119,600 2023-06-30
1384 3,699 3,699 3,699 3,699 1 3,699 2023-07-04
1385 3,699 3,699 3,699 3,699 108 399,492 2023-07-05
1386 3,870 3,610 3,870 3,610 33 120,430 2023-07-17
1387 3,876 3,220 3,876 3,221 327 1,082,320 2023-07-18
1388 3,230 3,230 3,230 3,230 5 16,150 2023-07-26
1389 3,876 3,876 3,876 3,876 2 7,752 2023-07-06
1390 3,500 3,500 3,500 3,500 10 35,000 2023-08-09
1391 3,600 3,600 3,600 3,600 27 97,200 2023-08-10
1392 3,235 3,235 3,235 3,235 43 139,105 2023-08-11
1393 3,550 3,550 3,550 3,550 25 88,750 2023-08-14
1394 3,876 3,876 3,876 3,876 3 11,628 2023-08-23
1395 3,480 3,480 3,480 3,480 17 59,160 2023-09-01
1396 3,480 3,480 3,480 3,480 10 34,800 2023-09-04
1397 3,480 3,480 3,480 3,480 23 80,040 2023-09-06
1398 3,800 3,800 3,800 3,800 24 91,200 2023-09-19
1399 3,876 3,800 3,800 3,824 194 741,935 2023-09-21
1400 4,250 4,250 4,250 4,250 177 752,250 2023-09-28

Makhimpex (MMX)

Address: Ikh Naran, 4th khoroo, Songinokhairkhan district, Ulaanbaatar
Phone: 70002557
Fax: 976-70002517
Name of Director/CEO: Galsan.Budragchaa
Email: makhimpex@mongol.net
Established date: 1946-09-15
Listed date: 1992-10-27
Registration № 2069229
State Registration №
Stock type: Common
Business description: Food & Bewerages
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00MMX02084

Licenses, patents and trademarks owned

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

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities

Branches and Representative Offices of the Company

# Name Address

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Last update date: 2015-03-13
№ Lastname Firstname Position Percentage of shares held
1 Zagd Ichinnorov Chief Accountant 0 %
2 Galsan Budragchaa Chief Executive Officer 0 %

Board of Directors

Last update date: 2022-05-11
№ Lastname Firstname Membership Percentage of shares held
1 Ganbat Tsenguun Board member 0 %
2 Battuul Orgilbold Board member 11.18 %
3 M Lhachinbal Independent board member 0 %
4 Janchivdorj Board member 0 %
5 M Battogtokh Independent board member 0 %
6 JigjidKhaltmaa Tsendbayar Board member 0 %
7 Ts Tsolmon Independent board member 0 %
8 Jamiyansuren Battur Board member 0 %
9 Lhagva Yanjin Board member 0 %

Influential shareholders

Last update date: 2021-10-20
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 Bayangol JSC 12.49 % None None
2 Khaltmaa Battulga 38.78 % None None
3 Battuul Orgilbold 11.26 % None None
4 Battuul Orgilbat 8.25 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Last update date: 2023-08-04
№ Lastname Firstname Эзэмшиж байсан хувьцааны хувь Эзэмшиж байсан огноо
1 Battuul Orgilbold 11.18 % 2022-05-25
2 B Orgilbold 6.47 % 2021-05-18
3 Ard insurance JSC 10.99 % 2018-10-05
4 Kh Battuul 5.44 % 2018-09-25
5 Kh Battulga 37.84 % 2017-06-05

Authorized officials

№ Lastname Firstname Position
1 Zagd Ichinnorov Chief Accountant
2 Galsan Budragchaa Chief Executive Officer

Board of Directors

№ Lastname Firstname Position
1 Ganbat Tsenguun Project manager
2 Battuul Orgilbold Project manager
3 M Lhachinbal Independent Member
4 Janchivdorj Board member
5 M Battogtokh Independent Member
6 JigjidKhaltmaa Tsendbayar Board member
7 Ts Tsolmon Independent Member
8 Jamiyansuren Battur Board member
9 Lhagva Yanjin Board member

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 Bayangol JSC uncertain 12.49 %
2 Khaltmaa Battulga uncertain 38.78 %
3 Battuul Orgilbold 11.26 %
4 Battuul Orgilbat 8.25 %

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 3,800,721

Income statement

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

Ratios

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

Balance sheet

  • Total assets 27,618,559,800
  • Total liabilities 21,874,884,300
  • Total owner`s equity 5,743,675,500
  • Issued shares 3,800,721

Income statement

  • Sales revenue32,218,052,800
  • Cost of sales 30,036,524,200
  • Gross profit 1,231,475,000
  • Net income 1,108,327,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,511

Ratios

  • Return on Assets /ROA/ 0.0401
  • Return on Equity /ROE/ 0.193
  • Return on Total Assets /ROTA/ 0.0446
  • Earnings per share /EPS/ 291.6098
  • Price earnings ratio (P/E Ratio) 12.9968

Balance sheet

  • Total assets 26,347,571,800
  • Total liabilities 20,964,745,900
  • Total owner`s equity 5,382,825,900
  • Issued shares 3,800,721

Income statement

  • Sales revenue17,030,458,100
  • Cost of sales 16,827,391,600
  • Gross profit 408,228,700
  • Net income 367,405,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,416

Ratios

  • Return on Assets /ROA/ 0.0139
  • Return on Equity /ROE/ 0.0683
  • Return on Total Assets /ROTA/ 0.0155
  • Earnings per share /EPS/ 96.6674
  • Price earnings ratio (P/E Ratio) 40.9652

Balance sheet

  • Total assets 29,218,747,800
  • Total liabilities 24,203,327,700
  • Total owner`s equity 5,015,420,100
  • Issued shares 3,800,721

Income statement

  • Sales revenue49,180,179,400
  • Cost of sales 47,610,424,700
  • Gross profit 1,534,565,700
  • Net income 1,369,024,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,320

Ratios

  • Return on Assets /ROA/ 0.0469
  • Return on Equity /ROE/ 0.273
  • Return on Total Assets /ROTA/ 0.0525
  • Earnings per share /EPS/ 360.2013
  • Price earnings ratio (P/E Ratio) 9.6585

Balance sheet

  • Total assets 28,615,158,400
  • Total liabilities 24,650,936,300
  • Total owner`s equity 3,964,222,100
  • Issued shares 3,800,721

Income statement

  • Sales revenue29,981,764,300
  • Cost of sales 29,347,213,800
  • Gross profit 353,141,000
  • Net income 317,826,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,043

Ratios

  • Return on Assets /ROA/ 0.0111
  • Return on Equity /ROE/ 0.0802
  • Return on Total Assets /ROTA/ 0.0123
  • Earnings per share /EPS/ 83.6228
  • Price earnings ratio (P/E Ratio) 33.4717

Balance sheet

  • Total assets 23,821,201,500
  • Total liabilities 19,870,748,600
  • Total owner`s equity 3,950,452,900
  • Issued shares 3,800,721

Income statement

  • Sales revenue36,869,297,700
  • Cost of sales 36,658,267,700
  • Gross profit 685,874,500
  • Net income 607,757,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,039

Ratios

  • Return on Assets /ROA/ 0.0255
  • Return on Equity /ROE/ 0.1538
  • Return on Total Assets /ROTA/ 0.0288
  • Earnings per share /EPS/ 159.9059
  • Price earnings ratio (P/E Ratio) 17.7479

Balance sheet

  • Total assets 11,904,455,400
  • Total liabilities 8,855,070,000
  • Total owner`s equity 3,049,385,400
  • Issued shares 3,800,721

Income statement

  • Sales revenue13,193,524,100
  • Cost of sales 12,964,198,000
  • Gross profit -293,309,900
  • Net income -293,309,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 802

Ratios

  • Return on Assets /ROA/ -0.0246
  • Return on Equity /ROE/ -0.0962
  • Return on Total Assets /ROTA/ -0.0246
  • Earnings per share /EPS/ -77.1722
  • Price earnings ratio (P/E Ratio) -32.3951

Balance sheet

  • Total assets 15,492,795,000
  • Total liabilities 12,150,099,700
  • Total owner`s equity 3,342,695,300
  • Issued shares 3,800,721

Income statement

  • Sales revenue41,012,706,600
  • Cost of sales 40,602,863,500
  • Gross profit 915,473,700
  • Net income 819,330,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 879

Ratios

  • Return on Assets /ROA/ 0.0529
  • Return on Equity /ROE/ 0.2451
  • Return on Total Assets /ROTA/ 0.0591
  • Earnings per share /EPS/ 215.5724
  • Price earnings ratio (P/E Ratio) 11.9217

Balance sheet

  • Total assets 10,762,247,000
  • Total liabilities 7,802,286,800
  • Total owner`s equity 2,959,960,200
  • Issued shares 3,800,721

Income statement

  • Sales revenue11,327,248,000
  • Cost of sales 11,052,981,000
  • Gross profit 485,106,000
  • Net income 436,595,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 779

Ratios

  • Return on Assets /ROA/ 0.0406
  • Return on Equity /ROE/ 0.1475
  • Return on Total Assets /ROTA/ 0.0451
  • Earnings per share /EPS/ 114.8717
  • Price earnings ratio (P/E Ratio) 22.1987

Balance sheet

  • Total assets 11,302,209,000
  • Total liabilities 8,322,757,700
  • Total owner`s equity 2,979,451,300
  • Issued shares 3,800,721

Income statement

  • Sales revenue39,081,050,000
  • Cost of sales 38,305,193,400
  • Gross profit 867,837,800
  • Net income 778,554,700
  • Dividend /common/ 120
  • Dividend /preferred/ 120
  • Book value per share 784

Ratios

  • Return on Assets /ROA/ 0.0689
  • Return on Equity /ROE/ 0.2613
  • Return on Total Assets /ROTA/ 0.0768
  • Earnings per share /EPS/ 204.8439
  • Price earnings ratio (P/E Ratio) 13.1808

Balance sheet

  • Total assets 11,321,080,100
  • Total liabilities 8,479,407,500
  • Total owner`s equity 2,841,672,600
  • Issued shares 3,800,721

Income statement

  • Sales revenue8,683,086,600
  • Cost of sales 8,483,166,800
  • Gross profit 290,736,000
  • Net income 260,703,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 748

Ratios

  • Return on Assets /ROA/ 0.023
  • Return on Equity /ROE/ 0.0917
  • Return on Total Assets /ROTA/ 0.0257
  • Earnings per share /EPS/ 68.5933
  • Price earnings ratio (P/E Ratio) 39.1438

Balance sheet

  • Total assets 9,853,703,700
  • Total liabilities 7,272,735,000
  • Total owner`s equity 2,580,968,700
  • Issued shares 3,800,721

Income statement

  • Sales revenue10,325,984,300
  • Cost of sales 9,826,706,200
  • Gross profit 395,811,600
  • Net income 354,752,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 679

Ratios

  • Return on Assets /ROA/ 0.036
  • Return on Equity /ROE/ 0.1374
  • Return on Total Assets /ROTA/ 0.0402
  • Earnings per share /EPS/ 93.3382
  • Price earnings ratio (P/E Ratio) 29.3663

Balance sheet

  • Total assets 12,731,475,600
  • Total liabilities 10,633,510,400
  • Total owner`s equity 2,097,965,200
  • Issued shares 3,800,721

Income statement

  • Sales revenue1,092,583,400
  • Cost of sales 1,563,341,100
  • Gross profit -508,323,100
  • Net income -508,323,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 552

Ratios

  • Return on Assets /ROA/ -0.0399
  • Return on Equity /ROE/ -0.2423
  • Return on Total Assets /ROTA/ -0.0399
  • Earnings per share /EPS/ -133.7439
  • Price earnings ratio (P/E Ratio) -17.9447

Balance sheet

  • Total assets 9,767,064,400
  • Total liabilities 7,160,776,100
  • Total owner`s equity 2,606,288,300
  • Issued shares 3,800,721

Income statement

  • Sales revenue7,511,789,800
  • Cost of sales 7,640,015,600
  • Gross profit 1,315,131,700
  • Net income 1,182,059,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 686

Ratios

  • Return on Assets /ROA/ 0.121
  • Return on Equity /ROE/ 0.4535
  • Return on Total Assets /ROTA/ 0.1346
  • Earnings per share /EPS/ 311.0094
  • Price earnings ratio (P/E Ratio) 7.7168

Balance sheet

  • Total assets 10,623,315,800
  • Total liabilities 7,245,665,200
  • Total owner`s equity 3,377,650,600
  • Issued shares 3,800,721

Income statement

  • Sales revenue4,460,044,600
  • Cost of sales 4,144,126,100
  • Gross profit 565,720,000
  • Net income 509,148,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 889

Ratios

  • Return on Assets /ROA/ 0.0479
  • Return on Equity /ROE/ 0.1507
  • Return on Total Assets /ROTA/ 0.0533
  • Earnings per share /EPS/ 133.9609
  • Price earnings ratio (P/E Ratio) 23.1411

Balance sheet

  • Total assets 12,034,520,300
  • Total liabilities 9,166,017,800
  • Total owner`s equity 2,868,502,500
  • Issued shares 3,800,721

Income statement

  • Sales revenue19,053,310,400
  • Cost of sales 18,323,438,900
  • Gross profit 694,345,600
  • Net income 624,911,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 755

Ratios

  • Return on Assets /ROA/ 0.0519
  • Return on Equity /ROE/ 0.2179
  • Return on Total Assets /ROTA/ 0.0577
  • Earnings per share /EPS/ 164.4191
  • Price earnings ratio (P/E Ratio) 18.8543

Balance sheet

  • Total assets 14,759,983,400
  • Total liabilities 12,350,584,100
  • Total owner`s equity 2,409,399,300
  • Issued shares 3,800,721

Income statement

  • Sales revenue13,968,495,900
  • Cost of sales 13,268,679,900
  • Gross profit 280,009,400
  • Net income 252,008,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 634

Ratios

  • Return on Assets /ROA/ 0.0171
  • Return on Equity /ROE/ 0.1046
  • Return on Total Assets /ROTA/ 0.019
  • Earnings per share /EPS/ 66.3054
  • Price earnings ratio (P/E Ratio) 51.2628

Balance sheet

  • Total assets 18,206,302,900
  • Total liabilities 16,041,184,400
  • Total owner`s equity 2,165,118,500
  • Issued shares 3,800,721

Income statement

  • Sales revenue18,411,536,200
  • Cost of sales 18,682,346,500
  • Gross profit 406,945,700
  • Net income 353,109,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 570

Ratios

  • Return on Assets /ROA/ 0.0194
  • Return on Equity /ROE/ 0.1631
  • Return on Total Assets /ROTA/ 0.0224
  • Earnings per share /EPS/ 92.906
  • Price earnings ratio (P/E Ratio) 40.8155

Balance sheet

  • Total assets 13,564,459,400
  • Total liabilities 11,629,828,500
  • Total owner`s equity 1,934,630,900
  • Issued shares 3,800,721

Income statement

  • Sales revenue14,365,687,900
  • Cost of sales 14,657,328,500
  • Gross profit 136,246,600
  • Net income 122,622,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 509

Ratios

  • Return on Assets /ROA/ 0.009
  • Return on Equity /ROE/ 0.0634
  • Return on Total Assets /ROTA/ 0.01
  • Earnings per share /EPS/ 32.2628
  • Price earnings ratio (P/E Ratio) 97.6356

Balance sheet

  • Total assets 19,761,169,900
  • Total liabilities 17,949,161,000
  • Total owner`s equity 1,812,008,900
  • Issued shares 3,800,721

Income statement

  • Sales revenue6,887,452,100
  • Cost of sales 8,607,627,700
  • Gross profit 2,118,967,700
  • Net income 1,907,070,900
  • Dividend /common/ 100
  • Dividend /preferred/ 0
  • Book value per share 477

Ratios

  • Return on Assets /ROA/ 0.0965
  • Return on Equity /ROE/ 1.0525
  • Return on Total Assets /ROTA/ 0.1072
  • Earnings per share /EPS/ 501.7656
  • Price earnings ratio (P/E Ratio) 5.381

Balance sheet

  • Total assets 12,326,754,714
  • Total liabilities 12,448,027,529
  • Total owner`s equity 12,326,754,714
  • Issued shares 3,800,721

Income statement

  • Sales revenue9,897,535,500
  • Cost of sales 9,373,319,700
  • Gross profit 524,215,800
  • Net income 471,794,241
  • Dividend /common/ 80
  • Dividend /preferred/ 0
  • Book value per share 3,243

Ratios

  • Return on Assets /ROA/ 0.0383
  • Return on Equity /ROE/ 0.0383
  • Return on Total Assets /ROTA/ 0.0425
  • Earnings per share /EPS/ 124.1328
  • Price earnings ratio (P/E Ratio) 13.695
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Makhimpex MMX 2023 year 2 Quarterly reports 2023-08-29 0000-00-00 N/A
2 Makhimpex MMX 2022 year 4 Quarterly reports 2023-02-17 2023-02-14 N/A
3 Makhimpex MMX 2022 year 2 Quarterly reports 2022-07-29 0000-00-00 N/A
4 Makhimpex MMX 2021 year 4 Quarterly reports 2022-02-11 2022-04-14 N/A
5 Makhimpex MMX 2021 year 2 Quarterly reports 2021-07-22 0000-00-00 N/A
6 Makhimpex MMX 2020 year 4 Quarterly reports 2021-03-01 0000-00-00
7 Makhimpex MMX 2020 year 2 Quarterly reports 2020-07-23 0000-00-00
8 Makhimpex MMX 2019 year 4 Quarterly reports 2020-02-10 2020-03-23
9 Makhimpex MMX 2019 year 2 Quarterly reports 2019-07-24 0000-00-00
10 Makhimpex MMX 2018 year 4 Quarterly reports 2019-02-15 0000-00-00
11 Makhimpex MMX 2018 year 2 Quarterly reports 2018-07-26 0000-00-00
12 Makhimpex MMX 2017 year 4 Quarterly reports 2018-02-15 0000-00-00 N/A
13 Makhimpex MMX 2017 year 2 Quarterly reports 2017-08-14 0000-00-00 N/A
14 Makhimpex MMX 2016 year 4 Quarterly reports 2017-02-20 0000-00-00 N/A
15 Makhimpex MMX 2016 year 2 Quarterly reports 2016-08-03 N/A
16 Makhimpex MMX 2015 year 4 Quarterly reports 2016-02-19 N/A
17 Makhimpex MMX 2015 year 2 Quarterly reports 2015-07-24 N/A
18 Makhimpex MMX 2014 year 4 Quarterly reports 2015-02-16 N/A
19 Makhimpex MMX 2014 year 2 Quarterly reports 2014-08-29 N/A
20 Makhimpex MMX 2013 year 4 Quarterly reports 2014-04-15 N/A
21 Makhimpex MMX 2012 year 4 Quarterly reports 2013-03-15 N/A

Contractual changes in assets

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

№ Company name Symbol Description Date Download
1 Makhimpex MMX Annual report 2016 2017-06-09

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: 2021-04-30 14:00 hour
Record date: 2021-04-10
Declaration date: 2021-03-24
Channels of public announcement /year, month, day and publication №/: Unuudur.mn, MN newspaper
Meeting venue: The building of Makh Impex JSC, Khunschdyn street, 4th khoroo, Songinokhairkhan district, Ulaanbaatar city
Meeting agenda: These are: 1. To discuss and approve the Board of Directors' conclusions on the company's 2020 operating and financial statements 2. To approve the 2021 business plan 3. To elect the members of the Board of Directors, to approve the 2021 budget of the Board of Directors 4. To distribute dividends Resolution of the Board of Directors
Resolution: The Board of Directors 2021-03-19 №№02
Members of Organizing committee of the meeting: Chairman of the Commission: N.Altan-Erdene / Human Resource Manager /, Secretary: I.Ulziibayar / Secretary of the Board /, Members: N.Odgerel / Chairman of MPP /, N.Maralsuren / Chief Engineer /, M.Dorjbyamba / Legal Advisor /, P.Enkh-Amgalan / Deputy Director for Production /, D.Amarmurun / Assistant Director /, Tamjiddorj / Head of Administration and Human Resources
Contact number: 98555575, 88486677
Date of public announcement by MSE: 2021-03-24

Shareholders' meeting resolutions / Makhimpex

Shareholder meeting: Annual
Date of meeting 2015-04-24 14:0 hour
Venue of meeting: At the Company Headquarter, 4th khoroo, Songinokhairkhan District
Attendance: 56.86 %
Shareholders' meeting resolutions
Хувьцаа эзэмшигчдийн хурлын даргаар Л.Янжинг сонгох

Approved : 100

Rejected: 0

Deferred : 0

Компанийн 2014 оны үйл ажиллагааны тайланг батлах

Approved : 99.88

Rejected: 0.027

Deferred : 0.037

Компанийн 2014 оны санхүүгийн үйл ажиллагааны тайланг батлах

Approved : 99.87

Rejected: 0.033

Deferred : 0.02

Компанийн ТУЗ-ийн ердийн гишүүнээр Ж.Чинзоригийг сонгох

Approved : 99.86

Rejected: 0.049

Deferred : 0.02

Компанийн ТУЗ-ийн ердийн гишүүнээр Ж.Баттөрийг сонгох

Approved : 99.71

Rejected: 0.19

Deferred : 0.013

Компанийн ТУЗ-ийн ердийн гишүүнээр Д.Цэнддоржийг сонгох

Approved : 99.72

Rejected: 0.18

Deferred : 0.018

Компанийн ТУЗ-ийн ердийн гишүүнээр Л.Янжинг сонгох

Approved : 99.73

Rejected: 0.18

Deferred : 0.012

Компанийн ТУЗ-ийн ердийн гишүүнээр Х.Цэндбаярыг сонгох

Approved : 99.71

Rejected: 0.2

Deferred : 0.014

Компанийн ТУЗ-ийн ердийн гишүүнээр Д.Жанчивдоржийг сонгох

Approved : 99.81

Rejected: 0.086

Deferred : 0.031

Компанийн ТУЗ-ийн хараат бус гишүүнээр М.Баттогтохыг сонгох

Approved : 99.67

Rejected: 0.13

Deferred : 0.04

Компанийн ТУЗ-ийн хараат бус гишүүнээр Н.Лхачинбалыг сонгох

Approved : 99.75

Rejected: 0.1

Deferred : 0.032

Компанийн ТУЗ-ийн хараат бус гишүүнээр Ц.Цолмонг сонгох

Approved : 99.67

Rejected: 0.11

Deferred : 0.067

2015 оны ТУЗ-ийн зардлын төсөв батлах

Approved : 99.79

Rejected: 0.077

Deferred : 0.039

Ногдол ашиг хуваарилах

Approved : 99.8

Rejected: 0.032

Deferred : 0.068
Resolutions Download
Other discussed issues

Board decisions

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 DIVIDEND DECLARATION BY "MAKH IMPEX" JSC 2022-02-18 16:41:22
2 ‘MAKHIMPEX’ JSC TO PAY DIVIDENDS 2021-02-11 14:10:32
3 MSE RENEWS TOP 20 INDEX COMPOSITION 2021-01-25 16:57:11
4 "MAKH IMPEX" JSC PRESENTS ITS 2019 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2020-08-11 14:05:25
5 "MAKH IMPEX" JSC'S SHAREHOLDERS' MEETING TO BE HELD VIRTUALLY 2020-04-05 18:22:48
6 'MAKH IMPEX' JSC TO PAY DIVIDENDS 2020-02-19 16:15:30
7 'MAKH IMPEX' JSC TO PAY DIVIDENDS 2019-02-19 11:45:25
8 “MAKHIMPEX” JSC TO DISTRIBUTE DIVIDENDS 2018-02-20 08:44:25
9 “MAKHIMPEX” JSC TO DISTRIBUTE DIVIDENDS 2018-02-15 09:31:24
10 "MAKHIMPEX" JSC TO HOLD PUBLIC REPORTING EVENT AT MSE 2017-08-17 09:44:57
11 MAKHIMPEX” JSC TO PAY DIVIDENDS 2017-02-22 12:19:07

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Law and Regulations

Mongolian Stock Exchange © 2018 он