IPO

Trade Reports

Index

35347.13

( 276.2 0.79% )
Index Unit Change
Top 20 Index 35347.13 276.2
MSE A Index 13140.43 -17.23
MSE B Index 12094.09 -25.55

News

AUGUST 17, 2022 TRADING REPORT

2022-08-17 13:36:55

On AUGUST 17, 2022, a total of 782,137 securities worth MNT 212,596,503 were traded.

"SUU" JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2022

2022-08-16 17:30:21

The company's net sales reached MNT 53.4 billion, which increased by MNT 2.3 billion from the same period last year.

"CENTRAL EXPRESS CVS" JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2022

2022-08-16 17:22:40

The net income of the company increased by 240 percent compared to the same period of the previous year and reached MNT 69.5 billion, which is 26.7 percent higher than the plan.

Ulsyn ikh delguur (UID)

3562
166 ( 4.89% )
  • Previous closing price: 3,396.00
  • Opening price: 3,390.00
  • Closing price: 3,562.00
  • Current day`s VWAP: 3,516.74
  • Bid: 3,220.00 x 138
  • Ask: 3,950.00 x 20
  • Issued shares: 36,807,850
  • Outstanding shares: 35,124,711
  • Daily range: 3,205.00 - 3,905.00
  • Trade volume: 6,158
  • Turnover: 21,656,090.00
  • Number of transaction: 41
  • 52 weeks data: 2,721.00 - 8,765.00
  • ISIN: MN00UID04844
  • Market Cap: 125,114,220,582.00
Ulsyn ikh delguur
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 600 600 600 600 449 269,400 2014-09-17
2 620 619 619 620 177 109,713 2014-09-18
3 562 562 562 562 596 334,952 2014-09-19
4 567 567 567 567 149 84,483 2014-09-22
5 567 567 567 567 2 1,134 2014-09-24
6 569 569 569 569 449 255,481 2014-09-30
7 569 569 569 569 299 170,131 2014-10-02
8 567 567 567 567 149 84,483 2014-10-13
9 567 565 567 566 749 423,887 2014-10-14
10 566 566 566 566 159 89,994 2014-10-15
11 567 567 567 567 5 2,835 2014-10-16
12 567 566 567 567 298 168,817 2014-10-17
13 552 552 552 552 149 82,248 2014-10-27
14 552 552 552 552 149 82,248 2014-10-28
15 552 552 552 552 749 413,448 2014-10-29
16 552 552 552 552 603 332,856 2014-10-31
17 570 553 570 553 515 288,830 2014-11-06
18 600 570 570 598 6,326 3,780,640 2014-11-10
19 600 565 600 565 1,304 738,510 2014-11-13
20 561 560 560 561 447 250,520 2014-11-17
21 570 570 570 570 2 1,140 2014-11-19
22 508 508 0 0 1,840,000 934,720,000 2014-11-24
23 560 560 560 560 298 166,880 2014-11-25
24 561 561 561 561 1,352 758,472 2014-11-26
25 561 560 560 561 1,046 586,657 2014-11-27
26 561 560 561 560 596 333,812 2014-11-28
27 561 561 561 561 3 1,683 2014-12-01
28 579 560 579 561 952 533,710 2014-12-02
29 560 559 559 560 449 251,390 2014-12-03
30 562 562 562 562 149 83,738 2014-12-04
31 579 571 571 576 15 8,645 2014-12-08
32 579 579 579 579 30 17,370 2014-12-11
33 579 579 579 579 149 86,271 2014-12-15
34 579 579 579 579 10 5,790 2014-12-18
35 579 579 579 579 355 205,545 2014-12-19
36 579 561 579 561 1,296 727,887 2014-12-22
37 561 561 561 561 749 420,189 2014-12-24
38 574 574 574 574 10 5,740 2014-12-26
39 600 574 574 584 673 393,127 2014-12-31
40 584 570 570 573 1,196 685,892 2015-01-05
41 570 570 570 570 747 425,790 2015-01-06
42 550 550 550 550 149 81,950 2015-01-07
43 560 551 560 560 656 367,297 2015-01-09
44 570 550 560 569 1,415 803,768 2015-01-12
45 570 550 550 570 885 498,690 2015-01-13
46 570 570 570 570 1,047 596,790 2015-01-15
47 570 520 520 570 2,650 1,496,320 2015-01-20
48 580 550 550 580 20,266 11,720,942 2015-01-23
49 550 550 550 550 47,245 25,984,750 2015-01-29
50 550 550 550 550 10 5,500 2015-01-30
51 520 520 520 520 1,236 642,720 2015-02-02
52 530 530 530 530 596 315,880 2015-02-03
53 530 520 530 524 1,046 548,075 2015-02-05
54 530 520 520 528 904 477,540 2015-02-10
55 525 525 525 525 149 78,225 2015-02-11
56 550 520 550 522 2,194 1,145,375 2015-02-12
57 530 526 530 528 153 80,750 2015-02-13
58 520 520 520 520 2 1,040 2015-02-16
59 526 526 526 526 149 78,374 2015-02-17
60 520 520 520 520 38 19,760 2015-02-25
61 520 520 520 520 1,456 757,120 2015-02-27
62 530 530 530 530 448 237,440 2015-03-02
63 520 520 520 520 1,345 699,400 2015-03-03
64 520 520 520 520 5,160 2,683,200 2015-03-04
65 520 520 520 520 897 466,440 2015-03-06
66 530 520 520 520 905 470,620 2015-03-09
67 520 520 520 520 5 2,600 2015-03-12
68 520 520 520 520 481 250,120 2015-03-13
69 520 500 520 515 597 307,460 2015-03-16
70 520 500 500 500 8,418 4,210,200 2015-03-17
71 520 520 520 520 1,284 667,680 2015-03-18
72 520 520 520 520 896 465,920 2015-03-20
73 530 530 530 530 10 5,300 2015-03-23
74 520 520 520 520 448 232,960 2015-03-24
75 520 520 520 520 448 232,960 2015-03-25
76 520 520 520 520 1,977 1,028,040 2015-03-30
77 520 520 520 520 149 77,480 2015-03-31
78 520 520 520 520 447 232,440 2015-04-02
79 520 520 520 520 299 155,480 2015-04-03
80 520 520 520 520 1,247 648,440 2015-04-06
81 520 520 520 520 540 280,800 2015-04-07
82 520 500 520 518 1,597 827,460 2015-04-09
83 520 520 520 520 154 80,080 2015-04-10
84 520 520 520 520 1,841 957,320 2015-04-13
85 520 520 520 520 895 465,400 2015-04-14
86 500 500 500 500 100 50,000 2015-04-15
87 520 519 519 520 1,433 745,072 2015-04-16
88 520 520 520 520 1,049 545,480 2015-04-17
89 500 500 500 500 49 24,500 2015-04-20
90 500 500 500 500 447 223,500 2015-04-21
91 500 500 500 500 159 79,500 2015-04-22
92 500 500 500 500 897 448,500 2015-04-23
93 520 520 520 520 448 232,960 2015-04-27
94 480 480 480 480 1,000 480,000 2015-04-28
95 500 500 500 500 500 250,000 2015-04-29
96 500 500 500 500 5 2,500 2015-05-01
97 500 500 500 500 2,509 1,254,500 2015-05-04
98 490 460 460 488 2,089 1,019,140 2015-05-05
99 515 515 515 515 113 58,195 2015-05-06
100 510 500 500 501 114 57,140 2015-05-08
101 500 500 500 500 1,344 672,000 2015-05-12
102 500 499 499 500 5,648 2,823,070 2015-05-15
103 453 453 453 453 216 97,848 2015-05-20
104 453 453 453 453 35 15,855 2015-05-21
105 470 470 470 470 1,346 632,620 2015-05-25
106 460 453 460 455 457 207,771 2015-05-26
107 470 453 470 466 1,185 551,934 2015-05-27
108 465 465 465 465 149 69,285 2015-05-28
109 465 465 465 465 299 139,035 2015-06-03
110 499 455 499 483 8 3,860 2015-06-04
111 475 475 475 475 596 283,100 2015-06-05
112 500 455 455 494 2,745 1,355,061 2015-06-09
113 510 500 500 510 800 407,870 2015-06-10
114 510 500 500 506 347 175,480 2015-06-11
115 500 500 500 500 200 100,000 2015-06-12
116 530 510 510 520 2,500 1,299,726 2015-06-15
117 545 500 520 533 4,956 2,643,565 2015-06-16
118 520 520 520 520 1,006 523,120 2015-06-17
119 500 500 500 500 228 114,000 2015-06-19
120 510 510 510 510 10 5,100 2015-06-22
121 500 500 500 500 5,327 2,663,500 2015-06-23
122 490 490 490 490 599 293,510 2015-06-29
123 490 490 490 490 449 220,010 2015-06-30
124 490 490 490 490 299 146,510 2015-07-01
125 500 500 500 500 500 250,000 2015-07-02
126 491 491 491 491 7 3,437 2015-07-03
127 491 491 491 491 269 132,079 2015-07-06
128 509 509 509 509 149 75,841 2015-07-07
129 515 510 510 515 12,040 6,200,125 2015-07-10
130 540 520 520 524 3,126 1,637,960 2015-07-16
131 530 530 530 530 998 528,940 2015-07-17
132 550 530 540 539 3,020 1,627,971 2015-07-20
133 540 531 540 538 1,359 730,629 2015-07-21
134 526 526 526 526 10,586 5,568,236 2015-07-22
135 520 491 520 501 16,981 8,504,870 2015-07-23
136 490 490 490 490 4,391 2,151,590 2015-07-24
137 480 480 480 480 149 71,520 2015-07-31
138 480 480 480 480 149 71,520 2015-08-03
139 481 481 481 481 149 71,669 2015-08-04
140 510 500 500 507 211 106,900 2015-08-05
141 510 481 510 493 107 52,717 2015-08-06
142 481 481 481 481 149 71,669 2015-08-13
143 481 481 481 481 145 69,745 2015-08-14
144 481 481 481 481 298 143,338 2015-08-20
145 481 480 481 480 599 287,653 2015-08-25
146 480 480 480 480 149 71,520 2015-08-31
147 500 500 500 500 10 5,000 2015-09-01
148 480 480 480 480 149 71,520 2015-09-07
149 499 485 485 487 338 164,490 2015-09-10
150 500 499 499 500 30 14,990 2015-09-14
151 570 550 550 557 446 248,300 2015-09-15
152 500 500 500 500 133 66,500 2015-09-16
153 510 500 510 501 601 300,800 2015-09-18
154 560 560 560 560 89 49,840 2015-09-24
155 530 530 530 530 196 103,880 2015-10-06
156 530 530 530 530 20 10,600 2015-10-07
157 600 569 569 587 519 304,850 2015-10-08
158 675 641 641 669 300 200,831 2015-10-09
159 770 769 769 770 2,199 1,692,731 2015-10-12
160 885 875 880 883 4,499 3,973,928 2015-10-13
161 885 768 885 787 219 172,259 2015-10-14
162 745 669 745 705 305 214,999 2015-10-15
163 670 600 669 647 2,219 1,435,161 2015-10-16
164 669 580 669 590 9,938 5,859,667 2015-10-19
165 650 520 579 520 1,831,819 952,674,645 2015-10-20
166 598 560 560 598 3,328 1,989,791 2015-10-21
167 685 598 598 669 1,007 673,670 2015-10-22
168 680 680 680 680 5 3,400 2015-10-23
169 610 610 610 610 442 269,620 2015-10-27
170 610 598 610 602 217 130,582 2015-10-28
171 610 610 610 610 75 45,750 2015-10-29
172 611 611 0 0 754,017 460,704,387 2015-10-29
173 669 610 610 618 1,376 850,090 2015-10-30
174 700 648 648 673 1,596 1,073,452 2015-11-02
175 700 700 700 700 44 30,800 2015-11-03
176 700 700 700 700 10 7,000 2015-11-04
177 660 660 660 660 1 660 2015-11-05
178 650 650 650 650 149 96,850 2015-11-06
179 610 598 610 601 58 34,864 2015-11-09
180 598 596 596 597 266 158,770 2015-11-10
181 598 598 598 598 149 89,102 2015-11-11
182 630 620 620 630 14,885 9,376,060 2015-11-17
183 639 639 639 639 5 3,195 2015-11-18
184 700 639 639 640 20,445 13,088,597 2015-11-19
185 694 601 601 624 199 124,249 2015-11-20
186 602 600 602 600 448 268,882 2015-11-25
187 600 600 600 600 710 426,000 2015-11-26
188 601 600 601 600 747 448,250 2015-11-27
189 601 600 601 600 149 89,450 2015-11-30
190 600 600 600 600 652 391,200 2015-12-01
191 600 600 600 600 238 142,800 2015-12-02
192 600 600 600 600 36 21,600 2015-12-03
193 510 510 510 510 5 2,550 2015-12-04
194 530 520 530 529 2,149 1,137,480 2015-12-08
195 520 520 520 520 298 154,960 2015-12-09
196 531 530 531 530 806 427,230 2015-12-10
197 530 530 530 530 213 112,895 2015-12-11
198 530 520 530 523 149 77,855 2015-12-14
199 588 550 550 575 896 514,840 2015-12-15
200 550 520 550 537 298 159,970 2015-12-16
201 541 541 541 541 43 23,263 2015-12-21
202 540 535 540 536 447 239,425 2015-12-22
203 535 535 535 535 149 79,715 2015-12-23
204 530 530 530 530 3 1,590 2015-12-25
205 530 530 530 530 1,298 687,940 2015-12-30
206 531 530 531 530 448 237,626 2016-01-05
207 531 531 531 531 149 79,119 2016-01-06
208 531 530 531 531 299 158,642 2016-01-08
209 531 530 531 530 447 236,960 2016-01-11
210 531 530 530 530 233 123,544 2016-01-12
211 531 531 531 531 10 5,310 2016-01-14
212 531 531 531 531 154 81,774 2016-01-18
213 531 531 531 531 448 237,888 2016-01-25
214 532 531 532 532 189 100,538 2016-01-26
215 600 579 579 596 1,678 999,702 2016-01-27
216 532 532 532 532 598 318,136 2016-01-28
217 534 532 534 533 298 158,821 2016-01-29
218 532 532 532 532 126 67,032 2016-02-01
219 532 532 532 532 677 360,164 2016-02-02
220 533 531 532 532 720 383,189 2016-02-03
221 540 531 540 532 870 462,895 2016-02-04
222 532 531 532 531 149 79,139 2016-02-08
223 532 531 532 531 1,460 775,409 2016-02-17
224 532 532 532 532 149 79,268 2016-02-18
225 600 532 532 590 1,050 618,990 2016-02-19
226 696 620 620 664 594 394,630 2016-02-25
227 565 565 565 565 447 252,555 2016-02-29
228 599 550 560 583 896 522,567 2016-03-01
229 599 599 599 599 597 357,603 2016-03-02
230 599 599 599 599 438 262,362 2016-03-03
231 599 599 599 599 662 396,538 2016-03-04
232 599 599 599 599 13 7,787 2016-03-07
233 600 598 598 599 2,923 1,751,605 2016-03-09
234 570 550 550 550 1,047 575,870 2016-03-11
235 550 550 550 550 375 206,250 2016-03-14
236 551 550 550 551 298 164,049 2016-03-15
237 570 551 551 564 486 274,221 2016-03-16
238 553 553 553 553 290 160,370 2016-03-17
239 555 553 553 554 50 27,700 2016-03-18
240 553 553 553 553 369 204,057 2016-03-21
241 555 555 555 555 102 56,610 2016-03-22
242 555 550 555 551 1,061 584,086 2016-03-23
243 555 550 555 551 1,061 584,086 2016-03-23
244 551 551 551 551 895 493,145 2016-03-24
245 555 550 555 553 315 174,180 2016-03-25
246 551 550 550 550 1,173 645,449 2016-03-28
247 551 550 550 551 898 494,349 2016-03-29
248 575 551 575 555 1,197 664,347 2016-03-31
249 552 552 552 552 57 31,464 2016-04-01
250 552 551 552 552 1,341 739,781 2016-04-04
251 553 551 553 552 298 164,391 2016-04-05
252 552 551 552 551 4,548 2,506,848 2016-04-06
253 552 550 552 550 1,043 573,902 2016-04-07
254 552 551 551 551 829 456,784 2016-04-08
255 552 550 552 550 4,912 2,702,213 2016-04-11
256 550 550 550 550 298 163,900 2016-04-12
257 555 545 555 552 448 247,150 2016-04-13
258 545 525 545 537 402 215,870 2016-04-14
259 552 545 545 548 1,493 818,602 2016-04-15
260 526 525 526 525 180 94,580 2016-04-18
261 526 526 526 526 149 78,374 2016-04-21
262 525 525 525 525 298 156,450 2016-04-22
263 525 525 525 525 149 78,225 2016-04-25
264 525 525 525 525 1,790 939,750 2016-04-26
265 552 510 521 537 1,094 587,751 2016-04-27
266 530 511 520 529 1,295 685,170 2016-04-28
267 511 505 511 511 379 193,520 2016-04-29
268 505 505 505 505 981 495,405 2016-05-02
269 501 481 501 495 397 196,649 2016-05-03
270 500 500 500 500 50 25,000 2016-05-04
271 500 500 500 500 561 280,500 2016-05-05
272 510 500 510 504 251 126,520 2016-05-06
273 500 500 500 500 1,646 823,000 2016-05-09
274 510 500 510 500 1,206 603,105 2016-05-10
275 500 500 500 500 914 457,005 2016-05-11
276 500 500 500 500 149 74,500 2016-05-12
277 505 500 505 501 298 149,295 2016-05-13
278 500 500 500 500 1,600 800,005 2016-05-16
279 500 500 500 500 449 224,505 2016-05-17
280 500 500 500 500 2,335 1,167,500 2016-05-18
281 501 500 500 500 745 372,649 2016-05-19
282 500 500 500 500 448 224,000 2016-05-20
283 550 500 500 536 2,596 1,392,338 2016-05-23
284 550 501 501 517 667 344,947 2016-05-24
285 505 501 505 501 598 299,883 2016-05-25
286 500 500 500 500 1,378 689,000 2016-05-26
287 500 500 500 500 1,196 598,000 2016-05-27
288 500 500 500 500 894 447,005 2016-05-30
289 500 500 500 500 596 298,000 2016-05-31
290 500 500 500 500 1,242 621,000 2016-06-02
291 530 500 501 525 1,704 894,319 2016-06-03
292 500 500 500 500 85 42,509 2016-06-06
293 500 500 500 500 298 149,026 2016-06-08
294 530 500 501 522 828 431,912 2016-06-09
295 505 501 505 504 598 301,394 2016-06-10
296 504 500 504 503 447 224,722 2016-06-14
297 505 500 505 501 745 373,199 2016-06-15
298 501 501 501 501 1,047 524,547 2016-06-16
299 505 505 505 505 149 75,245 2016-06-17
300 520 520 520 520 149 77,480 2016-06-20
301 520 520 520 520 1,148 596,960 2016-06-21
302 530 530 530 530 1,346 713,380 2016-06-22
303 539 530 539 530 1,223 648,370 2016-06-23
304 605 559 559 570 423 241,070 2016-06-24
305 580 580 580 580 70 40,600 2016-06-27
306 550 530 550 531 1,855 984,150 2016-06-28
307 540 530 540 531 2,648 1,404,940 2016-06-30
308 520 515 520 519 798 414,215 2016-07-05
309 501 500 501 500 747 373,550 2016-07-06
310 500 500 500 500 693 346,500 2016-07-07
311 500 500 500 500 348 174,000 2016-07-08
312 520 500 520 512 695 355,720 2016-07-18
313 510 500 510 505 200 101,005 2016-07-19
314 500 500 500 500 149 74,505 2016-07-20
315 510 500 500 508 771 391,720 2016-07-21
316 510 510 510 510 149 75,990 2016-07-22
317 580 510 510 534 1,259 672,810 2016-07-26
318 510 510 510 510 1,043 532,430 2016-07-27
319 510 510 510 510 375 191,250 2016-07-28
320 510 510 510 510 117 59,670 2016-07-29
321 510 500 510 506 500 252,840 2016-08-01
322 580 549 549 570 1,659 946,038 2016-08-03
323 595 580 580 586 400 234,560 2016-08-04
324 600 550 550 589 719 423,630 2016-08-09
325 550 520 520 523 3,094 1,617,820 2016-08-12
326 520 520 520 520 149 77,480 2016-08-16
327 550 520 520 523 3,094 1,617,820 2016-08-12
328 600 550 550 589 719 423,630 2016-08-09
329 595 580 580 586 400 234,560 2016-08-04
330 580 549 549 570 1,659 946,038 2016-08-03
331 510 500 510 506 500 252,840 2016-08-01
332 510 510 510 510 117 59,670 2016-07-29
333 510 510 510 510 375 191,250 2016-07-28
334 510 510 510 510 1,043 532,430 2016-07-27
335 580 510 510 534 1,259 672,810 2016-07-26
336 510 510 510 510 149 75,990 2016-07-22
337 515 515 515 515 248 127,720 2016-08-18
338 515 515 515 515 149 76,735 2016-08-19
339 540 515 540 539 1,141 614,815 2016-08-23
340 515 515 515 515 72 37,080 2016-08-25
341 505 505 505 505 447 225,735 2016-08-26
342 515 505 505 509 173 87,985 2016-08-30
343 510 502 510 510 2,396 1,220,768 2016-08-31
344 502 502 502 502 2 1,004 2016-09-01
345 502 500 502 501 3,000 1,501,848 2016-09-05
346 500 500 500 500 898 449,000 2016-09-06
347 500 500 500 500 17 8,500 2016-09-07
348 500 500 500 500 149 74,500 2016-09-08
349 500 500 500 500 149 74,500 2016-09-12
350 510 483 510 493 189 93,145 2016-09-13
351 483 483 483 483 400 193,200 2016-09-14
352 452 452 452 452 5 2,260 2016-09-19
353 510 500 500 508 2,060 1,046,110 2016-09-21
354 510 510 510 510 895 456,450 2016-09-22
355 481 480 481 480 741 356,003 2016-09-27
356 482 482 482 482 35 16,874 2016-09-29
357 514 514 514 514 3 1,542 2016-10-03
358 514 514 514 514 594 305,316 2016-10-04
359 570 569 569 570 3,436 1,958,431 2016-10-05
360 511 511 511 511 1 511 2016-10-06
361 570 568 568 569 586 333,416 2016-10-07
362 510 510 510 510 149 75,990 2016-10-11
363 510 510 510 510 1,172 597,720 2016-10-13
364 570 510 510 528 848 447,490 2016-10-14
365 511 510 511 511 448 228,871 2016-10-20
366 510 510 510 510 541 275,965 2016-10-21
367 510 510 510 510 260 132,626 2016-10-24
368 510 510 510 510 149 76,005 2016-10-26
369 510 510 510 510 834 425,423 2016-11-01
370 511 510 510 511 597 304,798 2016-11-02
371 510 510 510 510 149 76,005 2016-11-04
372 515 515 515 515 749 385,735 2016-11-07
373 515 515 515 515 748 385,220 2016-11-09
374 510 510 510 510 598 305,040 2016-11-10
375 510 510 510 510 149 76,005 2016-11-11
376 510 510 510 510 7 3,571 2016-11-14
377 520 510 511 515 597 307,748 2016-11-15
378 530 510 510 520 198 102,950 2016-11-18
379 513 512 512 513 596 305,599 2016-11-21
380 512 512 512 512 438 224,256 2016-11-22
381 515 510 512 514 447 229,595 2016-11-23
382 520 510 520 512 42 21,484 2016-11-28
383 513 512 513 512 107 54,834 2016-12-01
384 514 514 514 514 400 205,600 2016-12-05
385 513 512 513 512 624 319,528 2016-12-06
386 512 512 512 512 11 5,632 2016-12-07
387 537 537 537 537 20 10,740 2016-12-08
388 514 513 514 514 28 14,383 2016-12-13
389 515 512 515 513 898 460,510 2016-12-15
390 573 540 540 562 2,078 1,167,889 2016-12-19
391 585 569 569 573 1,874 1,072,907 2016-12-20
392 512 511 512 512 298 152,507 2016-12-22
393 583 569 569 571 30,088 17,165,850 2016-12-23
394 610 520 583 591 4,857 2,869,061 2016-12-26
395 637 600 610 614 390 239,460 2016-12-27
396 560 526 560 531 448 237,728 2017-01-04
397 531 530 531 530 1,249 662,219 2017-01-05
398 600 530 530 571 1,559 890,610 2017-01-06
399 625 540 540 600 7,810 4,686,535 2017-01-07
400 615 615 615 615 120 73,800 2017-01-10
401 610 540 610 549 171 93,880 2017-01-11
402 533 533 533 533 149 79,417 2017-01-12
403 537 534 537 535 897 480,297 2017-01-13
404 540 535 535 536 600 321,745 2017-01-16
405 580 536 580 537 302 162,048 2017-01-17
406 540 536 540 536 166 88,980 2017-01-19
407 536 536 536 536 598 320,588 2017-01-23
408 574 536 537 538 944 508,093 2017-01-24
409 536 535 536 535 1,756 939,760 2017-01-25
410 538 538 538 538 299 160,862 2017-01-26
411 580 538 538 557 1,961 1,091,708 2017-01-27
412 538 537 538 538 1,642 882,752 2017-01-30
413 618 538 538 596 6,746 4,022,276 2017-01-31
414 539 539 539 539 149 80,311 2017-02-02
415 541 540 540 541 298 161,069 2017-02-03
416 600 540 545 548 317 173,571 2017-02-06
417 541 541 541 541 149 80,609 2017-02-07
418 610 545 550 585 3,046 1,781,130 2017-02-08
419 540 539 539 540 904 487,744 2017-02-10
420 539 537 539 537 448 240,662 2017-02-13
421 550 550 550 550 1 550 2017-02-15
422 540 540 540 540 12,635 6,822,900 2017-02-16
423 545 539 539 540 1,444 780,355 2017-02-20
424 545 516 545 525 2,559 1,343,865 2017-02-21
425 600 540 540 551 2,703 1,488,250 2017-02-22
426 540 540 540 540 599 323,460 2017-02-23
427 599 599 599 599 300 179,700 2017-03-02
428 570 570 570 570 13 7,410 2017-03-07
429 630 598 598 602 3,255 1,959,051 2017-03-09
430 605 571 580 593 735 435,884 2017-03-10
431 545 545 545 545 149 81,205 2017-03-13
432 542 542 542 542 894 484,548 2017-03-15
433 545 541 545 541 1,800 974,650 2017-03-17
434 541 541 541 541 298 161,218 2017-03-20
435 545 541 542 542 4,764 2,580,218 2017-03-21
436 540 540 540 540 885 477,900 2017-03-22
437 540 530 540 534 1,393 743,240 2017-03-23
438 540 525 540 539 4,748 2,558,105 2017-03-24
439 550 540 540 540 3,421 1,847,940 2017-03-27
440 541 540 541 541 466 252,104 2017-03-28
441 540 540 540 540 2,447 1,321,380 2017-03-29
442 540 540 540 540 640 345,600 2017-03-30
443 526 526 526 526 404 212,504 2017-04-03
444 530 530 530 530 449 237,970 2017-04-04
445 540 540 540 540 675 364,500 2017-04-05
446 540 540 540 540 149 80,460 2017-04-06
447 540 540 540 540 898 484,920 2017-04-07
448 521 500 521 501 2,235 1,119,691 2017-04-11
449 535 535 535 535 25 13,375 2017-04-12
450 535 530 530 534 649 346,470 2017-04-13
451 530 530 530 530 149 78,970 2017-04-14
452 539 533 533 534 179 95,587 2017-04-17
453 559 516 540 521 924 481,253 2017-04-18
454 544 530 544 530 150 79,514 2017-04-20
455 520 510 510 515 298 153,470 2017-04-25
456 515 515 515 515 10 5,150 2017-04-26
457 503 503 503 503 149 74,957 2017-04-27
458 520 502 520 511 596 304,558 2017-04-28
459 511 511 511 511 299 152,789 2017-05-01
460 530 522 530 529 298 157,556 2017-05-02
461 522 520 522 520 2,745 1,427,552 2017-05-03
462 539 539 539 539 60 32,340 2017-05-04
463 522 520 522 520 3,505 1,823,800 2017-05-05
464 549 520 520 530 674 357,212 2017-05-08
465 510 506 506 508 298 151,384 2017-05-10
466 539 510 539 522 1,045 545,963 2017-05-16
467 540 540 540 540 214 115,560 2017-05-17
468 520 520 520 520 447 232,440 2017-05-22
469 530 530 530 530 6 3,180 2017-05-24
470 535 530 530 532 444 236,065 2017-05-25
471 510 510 510 510 298 151,980 2017-05-30
472 510 510 510 510 149 76,000 2017-06-05
473 510 510 510 510 1,055 538,050 2017-06-06
474 511 510 510 510 1,149 586,139 2017-06-07
475 510 510 510 510 2,846 1,451,460 2017-06-08
476 510 510 510 510 149 75,990 2017-06-09
477 510 510 510 510 149 75,990 2017-06-12
478 520 510 520 510 309 157,690 2017-06-13
479 520 511 520 516 17 8,777 2017-06-14
480 520 511 520 518 13 6,733 2017-06-15
481 540 510 510 515 2,785 1,434,600 2017-06-16
482 510 510 510 510 447 227,970 2017-06-19
483 510 510 510 510 2,449 1,248,990 2017-06-20
484 467 466 467 467 637 297,438 2017-06-21
485 472 472 472 472 68 32,096 2017-06-28
486 472 472 472 472 149 70,328 2017-06-29
487 495 495 495 495 54 26,730 2017-06-30
488 472 472 472 472 149 70,328 2017-07-03
489 500 490 495 496 496 246,020 2017-07-04
490 476 475 476 475 747 354,900 2017-07-05
491 472 472 472 472 2 944 2017-07-06
492 473 473 473 473 448 211,904 2017-07-17
493 495 495 495 495 250 123,750 2017-07-18
494 474 470 474 471 2,335 1,099,597 2017-07-20
495 470 469 470 470 2,249 1,056,881 2017-07-21
496 475 474 475 474 733 347,542 2017-07-25
497 500 495 495 497 474 235,800 2017-07-26
498 471 470 471 470 710 333,999 2017-07-27
499 471 471 471 471 149 70,179 2017-07-28
500 499 499 499 499 50 24,950 2017-08-02
501 520 500 500 508 1,146 582,470 2017-08-03
502 475 475 475 475 100 47,500 2017-08-07
503 475 473 474 474 630 298,388 2017-08-08
504 478 478 478 478 10 4,780 2017-08-10
505 500 500 500 500 149 74,500 2017-08-11
506 480 480 480 480 300 144,000 2017-08-15
507 480 480 480 480 20 9,600 2017-08-17
508 500 480 480 499 7,784 3,884,612 2017-08-18
509 500 500 500 500 4,173 2,086,500 2017-08-22
510 510 500 510 500 9,610 4,805,099 2017-08-23
511 500 490 490 498 4,382 2,180,450 2017-08-24
512 509 509 509 509 474 241,266 2017-08-29
513 500 500 500 500 980 490,000 2017-08-30
514 500 500 500 500 1,101 550,500 2017-08-31
515 500 499 499 500 1,100 549,900 2017-09-01
516 500 476 476 500 1,101 550,476 2017-09-04
517 476 471 476 472 372 175,707 2017-09-05
518 500 500 500 500 1 500 2017-09-07
519 500 499 499 500 7,339 3,669,000 2017-09-13
520 500 500 500 500 665 332,250 2017-09-14
521 508 485 508 486 149 72,380 2017-09-15
522 558 507 507 515 770 396,398 2017-09-18
523 500 500 500 500 300 150,000 2017-09-19
524 520 520 520 520 5 2,600 2017-09-20
525 520 520 520 520 791 411,320 2017-09-22
526 540 486 540 537 16 8,586 2017-09-25
527 486 486 486 486 1 486 2017-09-27
528 539 539 539 539 4 2,156 2017-09-28
529 510 510 510 510 25 12,750 2017-09-29
530 500 485 489 486 639 310,668 2017-10-02
531 510 510 510 510 5 2,550 2017-10-03
532 510 510 510 510 100 51,000 2017-10-04
533 510 510 510 510 5 2,550 2017-10-05
534 510 485 510 504 649 327,275 2017-10-06
535 486 486 486 486 444 215,784 2017-10-09
536 500 500 500 500 432 216,000 2017-10-10
537 509 508 509 509 12 6,106 2017-10-11
538 508 490 490 491 1,028 504,404 2017-10-12
539 500 489 500 490 149 73,021 2017-10-13
540 530 520 520 520 459 238,780 2017-10-16
541 530 500 530 515 346 178,360 2017-10-17
542 530 530 530 530 25,385 13,454,050 2017-10-18
543 539 530 539 531 11 5,839 2017-10-19
544 510 510 510 510 289 147,390 2017-10-20
545 520 520 520 520 5 2,600 2017-10-23
546 500 500 500 500 1,095 547,500 2017-10-24
547 520 500 520 501 105 52,600 2017-10-26
548 510 487 510 492 153 75,325 2017-10-27
549 510 505 505 507 181 91,855 2017-10-30
550 500 500 500 500 149 74,500 2017-10-31
551 500 500 500 500 10,661 5,330,500 2017-11-01
552 500 478 491 485 1,135 550,443 2017-11-03
553 450 415 450 421 23,395 9,847,875 2017-11-06
554 425 370 425 386 27,677 10,687,760 2017-11-07
555 443 390 390 425 680 289,195 2017-11-08
556 485 443 443 478 775 370,577 2017-11-09
557 484 465 465 477 80 38,150 2017-11-10
558 495 465 469 482 1,695 816,680 2017-11-13
559 497 451 497 459 60 27,520 2017-11-14
560 498 460 497 496 430 213,320 2017-11-15
561 520 490 499 503 9,761 4,912,354 2017-11-16
562 505 505 505 505 25 12,625 2017-11-17
563 500 500 500 500 30 15,000 2017-11-20
564 520 499 499 503 10,264 5,164,111 2017-11-21
565 467 467 467 467 149 69,583 2017-11-22
566 500 499 499 499 2,304 1,149,850 2017-11-23
567 499 490 499 498 2,099 1,046,060 2017-11-24
568 476 476 476 476 149 70,924 2017-11-28
569 475 475 475 475 298 141,550 2017-11-29
570 500 500 500 500 149 74,500 2017-11-30
571 505 476 476 490 279 136,742 2017-12-01
572 488 485 488 487 185 90,025 2017-12-05
573 483 480 483 482 6 2,889 2017-12-06
574 475 470 475 470 149 70,080 2017-12-07
575 485 485 485 485 5 2,425 2017-12-08
576 498 469 470 482 6,354 3,060,715 2017-12-11
577 485 460 485 471 683 322,009 2017-12-13
578 505 482 482 495 2,349 1,163,805 2017-12-14
579 505 505 505 505 5 2,525 2017-12-15
580 499 461 461 461 603 278,173 2017-12-19
581 465 465 465 465 149 69,285 2017-12-21
582 480 466 466 466 167 77,892 2017-12-22
583 490 470 475 474 1,512 716,040 2017-12-25
584 470 465 470 465 149 69,338 2017-12-27
585 520 490 490 507 1,375 697,195 2017-12-28
586 500 500 500 500 1,217 608,500 2018-01-02
587 500 500 500 500 40 20,000 2018-01-04
588 490 490 490 490 5 2,450 2018-01-08
589 500 470 500 475 649 308,140 2018-01-10
590 480 480 480 480 298 143,040 2018-01-12
591 485 485 485 485 20 9,700 2018-01-16
592 500 461 465 493 1,328 655,039 2018-01-17
593 500 476 497 486 3,711 1,805,369 2018-01-18
594 500 499 499 500 1,000 499,900 2018-01-19
595 490 490 490 490 1,352 662,480 2018-01-22
596 482 482 482 482 149 71,818 2018-01-23
597 506 499 499 503 3,445 1,734,242 2018-01-24
598 505 500 500 503 746 375,235 2018-01-25
599 510 490 510 504 1,747 880,500 2018-01-26
600 506 506 506 506 110 55,660 2018-01-29
601 490 490 490 490 746 365,540 2018-01-30
602 515 515 515 515 195 100,425 2018-01-31
603 486 485 485 485 1,345 652,347 2018-02-01
604 510 510 510 510 102 52,020 2018-02-02
605 510 500 500 503 920 462,760 2018-02-05
606 490 485 490 485 596 289,250 2018-02-06
607 497 485 497 493 425 209,437 2018-02-08
608 500 485 485 499 1,052 524,445 2018-02-09
609 500 485 485 496 393 195,105 2018-02-12
610 486 485 485 486 472 229,243 2018-02-13
611 515 490 504 509 2,219 1,129,130 2018-02-14
612 515 515 515 515 1 515 2018-02-15
613 500 477 499 479 459 225,774 2018-02-20
614 471 470 471 471 1,397 657,848 2018-02-22
615 500 500 500 500 5 2,500 2018-02-26
616 500 500 500 500 456 228,000 2018-02-27
617 510 510 510 510 24 12,240 2018-02-28
618 500 490 500 490 154 75,510 2018-03-01
619 500 490 490 496 1,098 544,950 2018-03-02
620 490 490 490 490 149 73,010 2018-03-06
621 515 490 490 512 5,439 2,785,325 2018-03-09
622 538 520 520 531 248 131,644 2018-03-12
623 485 485 485 485 149 72,265 2018-03-14
624 500 495 495 499 1,043 520,755 2018-03-16
625 515 500 500 504 1,410 713,245 2018-03-20
626 520 500 500 520 2,900 1,501,579 2018-03-21
627 520 520 520 520 1,042 541,840 2018-03-22
628 529 500 500 518 517 267,611 2018-03-26
629 519 517 517 518 408 211,176 2018-03-27
630 510 500 500 510 696 350,470 2018-03-28
631 490 488 490 488 100 48,802 2018-03-30
632 520 510 510 518 1,503 778,070 2018-04-02
633 590 520 520 589 11,000 6,169,129 2018-04-04
634 503 503 503 503 149 74,947 2018-04-05
635 550 500 500 550 535 268,000 2018-04-06
636 495 495 495 495 149 73,755 2018-04-11
637 495 490 495 492 149 73,260 2018-04-13
638 500 485 491 485 2,066 1,003,759 2018-04-16
639 485 485 485 485 5 2,425 2018-04-17
640 486 486 486 486 20 9,722 2018-04-19
641 490 486 490 486 745 364,454 2018-04-20
642 500 500 500 500 319 159,500 2018-04-23
643 505 500 500 505 447 224,245 2018-04-24
644 505 500 505 503 298 149,745 2018-04-25
645 505 505 505 505 149 75,245 2018-04-27
646 505 505 505 505 390 196,950 2018-04-30
647 506 500 505 503 16,043 8,090,547 2018-05-01
648 505 505 505 505 298 150,490 2018-05-02
649 525 485 485 521 1,187 618,675 2018-05-03
650 521 521 521 521 10 5,210 2018-05-07
651 500 491 491 491 616 305,138 2018-05-08
652 505 500 505 500 447 224,245 2018-05-09
653 505 505 505 505 475 239,875 2018-05-10
654 505 490 505 502 191 95,825 2018-05-11
655 530 491 491 524 2,750 1,442,129 2018-05-14
656 510 492 510 492 151 76,974 2018-05-15
657 539 492 500 492 517 258,885 2018-05-16
658 540 540 540 540 1,000 540,000 2018-05-17
659 500 500 500 500 447 223,500 2018-05-18
660 500 490 500 490 775 387,200 2018-05-21
661 548 490 500 508 773 393,018 2018-05-22
662 490 481 490 485 749 363,259 2018-05-25
663 500 470 470 500 304 151,820 2018-05-28
664 500 500 500 500 224 112,000 2018-05-30
665 473 472 472 472 328 154,891 2018-06-04
666 500 480 500 480 2,647 1,280,250 2018-06-05
667 510 500 500 510 448 226,990 2018-06-06
668 500 500 500 500 4 2,000 2018-06-08
669 520 480 510 493 12,418 6,087,560 2018-06-12
670 471 450 471 455 1,998 910,078 2018-06-13
671 461 450 461 455 3,200 1,455,200 2018-06-14
672 510 500 500 508 2,110 1,071,160 2018-06-15
673 519 475 518 518 2,440 1,221,460 2018-06-18
674 520 481 481 517 1,444 746,064 2018-06-19
675 519 473 473 519 301 156,173 2018-06-20
676 473 473 473 473 149 70,493 2018-06-21
677 500 500 500 500 849 424,500 2018-06-22
678 500 500 500 500 150 75,000 2018-06-25
679 519 500 519 500 151 78,331 2018-06-26
680 500 500 500 500 340 170,000 2018-06-27
681 501 501 501 501 109 54,619 2018-06-28
682 500 500 500 500 8,000 4,000,000 2018-06-29
683 500 500 500 500 319 159,500 2018-07-02
684 500 475 475 487 1,987 966,810 2018-07-04
685 500 500 500 500 2,000 1,000,000 2018-07-05
686 500 500 500 500 1,129 564,500 2018-07-06
687 500 473 473 486 1,508 733,632 2018-07-09
688 500 500 500 500 98 49,000 2018-07-17
689 500 500 500 500 11 5,500 2018-07-20
690 500 500 500 500 234 117,000 2018-07-25
691 482 480 482 480 149 71,536 2018-07-26
692 481 480 481 480 149 71,540 2018-07-27
693 480 480 480 480 298 143,040 2018-07-31
694 495 495 495 495 4 1,980 2018-08-01
695 500 495 495 500 508 253,310 2018-08-03
696 500 480 500 480 317 152,380 2018-08-06
697 500 500 500 500 21 10,500 2018-08-08
698 500 500 500 500 20 10,000 2018-08-09
699 490 425 490 450 33 15,150 2018-08-10
700 450 441 450 441 500 220,685 2018-08-14
701 461 461 461 461 50 23,050 2018-08-16
702 490 490 490 490 250 122,498 2018-08-17
703 499 490 490 491 338 166,070 2018-08-22
704 466 466 466 466 299 139,334 2018-08-23
705 499 480 480 494 600 296,189 2018-08-27
706 499 480 499 498 214 103,915 2018-08-29
707 500 498 498 500 10,284 5,141,597 2018-08-30
708 520 500 520 500 10,010 5,005,200 2018-08-31
709 500 470 470 500 11,719 5,848,690 2018-09-03
710 500 500 500 500 10,000 5,000,000 2018-09-04
711 480 480 480 480 149 71,520 2018-09-12
712 480 480 480 480 298 143,040 2018-09-13
713 480 480 480 480 149 71,520 2018-09-17
714 494 480 494 491 26 12,760 2018-09-18
715 495 471 480 473 3,027 1,432,875 2018-09-19
716 500 460 470 500 14,045 6,980,712 2018-09-20
717 485 485 485 485 200 97,000 2018-09-21
718 470 470 470 470 149 70,030 2018-09-24
719 525 499 499 514 909 467,601 2018-09-28
720 475 475 475 475 154 73,150 2018-10-01
721 475 475 475 475 80 38,000 2018-10-02
722 529 529 529 529 187 98,923 2018-10-05
723 500 500 500 500 7,620 3,810,000 2018-10-08
724 500 490 500 490 18,961 9,480,390 2018-10-09
725 490 490 490 490 298 146,020 2018-10-12
726 500 500 500 500 5 2,500 2018-10-22
727 480 480 480 480 149 71,520 2018-10-23
728 472 470 472 470 149 70,091 2018-10-29
729 426 425 426 426 644 274,134 2018-11-02
730 450 450 450 450 8 3,600 2018-11-06
731 460 450 450 455 298 135,590 2018-11-07
732 475 435 460 435 2,574 1,144,275 2018-11-13
733 450 450 450 450 149 67,050 2018-11-15
734 450 450 450 450 149 67,050 2018-11-16
735 451 450 451 451 152 68,549 2018-11-19
736 475 475 475 475 60 28,500 2018-11-21
737 475 450 450 475 131 61,175 2018-11-22
738 450 450 450 450 1,206 542,700 2018-11-23
739 450 440 450 447 745 333,760 2018-11-28
740 451 451 451 451 149 67,199 2018-11-17
741 475 475 475 475 401 190,475 2018-11-29
742 475 475 475 475 500 237,500 2018-11-30
743 476 475 476 475 119 56,545 2018-12-03
744 476 475 476 475 119 56,545 2018-12-03
745 450 450 450 450 771 346,950 2018-12-05
746 460 455 455 458 298 136,335 2018-12-10
747 505 475 475 505 8,213 4,129,255 2018-12-11
748 560 500 540 531 2,991 1,597,664 2018-12-12
749 510 510 510 510 4 2,040 2018-12-14
750 476 476 476 476 204 97,104 2018-12-17
751 475 475 475 475 149 70,775 2018-12-19
752 476 475 476 475 2,288 1,087,154 2018-12-25
753 475 475 475 475 94 44,650 2018-12-26
754 475 452 475 453 149 67,486 2018-12-27
755 500 500 500 500 149 74,500 2018-12-31
756 510 510 510 510 16 8,160 2019-01-02
757 454 454 454 454 149 67,646 2019-01-09
758 455 455 455 455 329 149,695 2019-01-15
759 455 455 455 455 27 12,285 2019-01-17
760 520 500 500 501 7,483 3,744,300 2019-01-22
761 500 500 500 500 62 31,000 2019-01-23
762 500 500 500 500 61 30,500 2019-01-24
763 500 455 500 455 246 116,295 2019-01-25
764 456 454 454 455 944 429,889 2019-01-28
765 454 454 454 454 1,345 610,630 2019-01-29
766 455 455 455 455 2 910 2019-01-31
767 460 460 460 460 447 205,620 2019-02-01
768 461 455 461 458 298 136,484 2019-02-02
769 460 460 460 460 298 137,080 2019-02-14
770 500 480 480 497 2,871 1,427,671 2019-02-15
771 500 500 500 500 314 157,000 2019-02-18
772 468 465 468 466 14,700 6,847,963 2019-02-20
773 505 485 500 500 27,441 13,717,470 2019-02-21
774 520 500 505 500 18,821 9,434,800 2019-02-22
775 500 499 500 500 1,548 773,702 2019-02-25
776 520 500 520 500 616 313,160 2019-02-26
777 500 500 500 500 1,219 609,515 2019-02-27
778 500 485 500 500 396 195,765 2019-02-28
779 500 499 499 500 1,616 807,875 2019-03-04
780 510 493 493 500 1,353 676,197 2019-03-05
781 500 493 500 493 751 370,587 2019-03-06
782 510 495 495 501 902 448,660 2019-03-07
783 510 493 510 496 178 88,303 2019-03-11
784 509 493 493 509 1,202 592,746 2019-03-12
785 530 505 505 515 200 103,071 2019-03-13
786 500 492 492 500 160 78,808 2019-03-14
787 491 490 491 490 140 68,620 2019-03-15
788 500 490 490 500 224 111,910 2019-03-18
789 500 500 500 500 70 35,000 2019-03-19
790 481 481 481 481 149 71,669 2019-03-21
791 500 500 500 500 3 1,500 2019-03-22
792 500 500 500 500 1,971 985,500 2019-03-27
793 496 496 496 496 3,463 1,718,929 2019-03-28
794 472 472 472 472 144,750 68,256,863 2019-03-29
795 500 500 500 500 1 500 2019-04-01
796 509 500 500 509 52 26,459 2019-04-02
797 500 500 500 500 7 3,500 2019-04-03
798 500 456 500 459 463 213,144 2019-04-04
799 500 500 500 500 100 50,000 2019-04-05
800 500 500 500 500 22 11,000 2019-04-08
801 485 461 485 484 3,449 1,669,189 2019-04-10
802 460 460 460 460 54 24,840 2019-04-11
803 485 460 485 461 2,949 1,424,240 2019-04-15
804 509 490 490 509 152 74,537 2019-04-18
805 500 500 500 500 599 299,500 2019-04-19
806 500 500 500 500 1,792 896,000 2019-04-22
807 500 500 500 500 149 74,500 2019-04-23
808 500 500 500 500 449 224,500 2019-04-24
809 505 500 500 500 7,540 3,770,005 2019-04-25
810 510 500 500 508 8,034 4,079,369 2019-04-26
811 509 509 509 509 11 5,599 2019-04-29
812 510 500 500 510 6,140 3,123,950 2019-04-30
813 512 510 512 510 3,649 1,863,120 2019-05-01
814 510 510 510 510 367 187,170 2019-05-02
815 510 510 510 510 946 482,460 2019-05-03
816 510 510 510 510 341 173,910 2019-05-06
817 510 510 510 510 367 187,170 2019-05-07
818 500 500 500 500 614 307,000 2019-05-08
819 519 508 508 512 1,105 564,979 2019-05-09
820 510 510 510 510 10 5,100 2019-05-10
821 512 510 512 510 542 276,442 2019-05-14
822 510 510 510 510 398 202,980 2019-05-16
823 510 510 510 510 227 115,770 2019-05-17
824 512 512 512 512 300 153,600 2019-05-20
825 510 510 510 510 2,904 1,481,040 2019-05-21
826 510 510 510 510 779 397,290 2019-05-22
827 511 510 511 510 447 227,985 2019-05-23
828 510 510 510 510 100 51,000 2019-05-24
829 512 512 512 512 280 143,360 2019-05-27
830 510 510 510 510 747 380,970 2019-05-28
831 510 510 510 510 596 303,960 2019-05-29
832 510 510 510 510 447 227,970 2019-05-30
833 510 510 510 510 10 5,100 2019-05-31
834 510 510 510 510 447 227,970 2019-06-03
835 510 510 510 510 298 151,980 2019-06-04
836 510 510 510 510 298 151,980 2019-06-05
837 512 510 510 512 231 117,974 2019-06-06
838 511 510 511 510 149 75,995 2019-06-07
839 500 470 470 496 34 16,880 2019-06-12
840 500 470 500 485 29 14,470 2019-06-14
841 470 470 470 470 149 70,030 2019-06-20
842 500 500 500 500 1 500 2019-06-25
843 500 500 500 500 5 2,500 2019-06-26
844 475 475 475 475 599 284,525 2019-07-01
845 540 500 500 540 3,270 1,714,560 2019-07-03
846 540 539 540 539 575 309,960 2019-07-04
847 500 500 500 500 20 10,000 2019-07-05
848 536 536 536 536 492 263,712 2019-07-08
849 535 535 535 535 123 65,805 2019-07-10
850 534 534 534 534 77 41,118 2019-07-16
851 501 501 501 501 198 99,198 2019-07-19
852 512 501 512 511 232 118,674 2019-07-24
853 501 501 501 501 149 74,649 2019-07-25
854 500 500 500 500 25 12,500 2019-07-29
855 500 500 500 500 422 211,000 2019-07-31
856 500 500 500 500 149 74,500 2019-08-05
857 510 505 505 508 447 227,225 2019-08-07
858 512 512 512 512 701 358,912 2019-08-09
859 533 510 533 510 128 68,109 2019-08-12
860 585 585 585 585 115 67,275 2019-08-14
861 670 649 650 660 14,063 9,143,630 2019-08-15
862 700 700 700 700 40 28,000 2019-08-16
863 800 680 680 762 309 235,458 2019-08-19
864 799 799 799 799 100 79,900 2019-08-20
865 700 700 700 700 109 76,300 2019-08-21
866 700 700 700 700 149 104,300 2019-08-22
867 701 700 700 700 654 457,814 2019-08-23
868 700 660 700 660 149 102,420 2019-08-27
869 680 670 680 671 298 199,830 2019-08-29
870 670 670 670 670 817 547,390 2019-08-30
871 730 720 730 720 11 7,930 2019-09-02
872 670 670 670 670 900 603,000 2019-09-04
873 720 720 720 720 5 3,600 2019-09-05
874 719 715 715 715 210 150,186 2019-09-09
875 720 715 715 719 674 484,365 2019-09-13
876 750 720 720 734 500 367,000 2019-09-16
877 670 640 670 640 101 64,700 2019-09-18
878 700 640 640 700 17,285 12,045,620 2019-09-20
879 770 700 700 764 398 294,540 2019-09-23
880 770 750 760 753 9,106 6,855,750 2019-09-24
881 800 769 770 774 2,900 2,250,800 2019-09-25
882 820 800 820 806 84 68,080 2019-09-26
883 800 800 800 800 200 160,000 2019-09-27
884 820 800 820 807 156 125,920 2019-09-30
885 800 800 800 800 321 256,800 2019-10-02
886 800 780 800 800 25,484 20,377,200 2019-10-03
887 870 795 795 812 1,096 890,015 2019-10-04
888 810 800 810 800 1,025 820,250 2019-10-08
889 800 800 800 800 25 20,000 2019-10-09
890 800 800 800 800 75 60,000 2019-10-10
891 840 780 780 833 679 565,830 2019-10-11
892 840 839 839 840 851 714,830 2019-10-14
893 860 830 849 860 1,419 1,212,160 2019-10-15
894 870 859 859 865 65 56,195 2019-10-17
895 850 850 850 850 1 850 2019-10-18
896 870 820 830 860 1,159 996,180 2019-10-21
897 870 870 870 870 1,769 1,539,030 2019-10-22
898 999 899 899 925 1,705 1,577,785 2019-10-23
899 1,064 1,000 1,064 1,002 83 83,192 2019-10-24
900 1,150 1,065 1,065 1,112 1,539 1,712,080 2019-10-25
901 1,099 950 1,099 1,099 120 130,390 2019-10-28
902 1,250 1,099 1,099 1,250 559 677,610 2019-10-29
903 1,250 1,240 1,250 1,240 218 272,320 2019-10-30
904 1,250 1,105 1,250 1,250 1,901 2,353,928 2019-10-31
905 1,400 1,250 1,250 1,300 7,225 9,368,729 2019-11-01
906 1,300 1,250 1,300 1,300 5,429 6,926,050 2019-11-04
907 1,280 1,250 1,250 1,250 123 153,810 2019-11-05
908 1,250 1,250 1,250 1,250 1,779 2,223,750 2019-11-06
909 1,230 1,230 1,230 1,230 47 57,810 2019-11-07
910 1,250 1,200 1,200 1,250 251 308,650 2019-11-08
911 1,300 1,300 1,300 1,300 37 48,100 2019-11-11
912 1,200 1,200 1,200 1,200 542 650,400 2019-11-12
913 1,199 1,100 1,199 1,100 70 78,980 2019-11-14
914 1,099 1,000 1,099 1,000 407 407,099 2019-11-15
915 1,099 1,090 1,099 1,098 2,087 2,290,922 2019-11-18
916 1,262 1,150 1,150 1,229 1,409 1,731,015 2019-11-19
917 1,400 1,262 1,262 1,400 5,299 7,410,335 2019-11-20
918 1,490 1,400 1,400 1,402 153 214,470 2019-11-21
919 1,400 1,350 1,400 1,350 805 1,088,250 2019-11-22
920 1,490 1,192 1,350 1,201 1,387 1,834,137 2019-11-25
921 1,152 1,051 1,151 1,140 506 577,022 2019-11-28
922 1,150 1,100 1,100 1,101 102 112,300 2019-11-29
923 1,150 1,150 1,150 1,150 20 23,000 2019-12-02
924 1,100 1,100 1,100 1,100 149 163,900 2019-12-03
925 1,100 1,100 1,100 1,100 8 8,800 2019-12-04
926 1,030 950 1,030 990 837 828,946 2019-12-05
927 1,136 1,000 1,000 1,100 955 1,046,185 2019-12-06
928 1,000 950 1,000 985 93 91,646 2019-12-09
929 1,000 936 937 999 227 214,283 2019-12-10
930 1,000 910 910 976 149 145,414 2019-12-11
931 1,000 975 1,000 975 12 11,775 2019-12-12
932 1,000 975 1,000 975 12 11,775 2019-12-13
933 1,000 915 915 960 21 19,790 2019-12-16
934 950 950 950 950 124 117,814 2019-12-17
935 1,000 998 1,000 999 1,543 1,541,620 2019-12-18
936 1,137 1,130 1,137 1,130 11 12,451 2019-12-19
937 1,090 1,090 1,090 1,090 1 1,090 2019-12-20
938 1,130 1,100 1,100 1,118 69 77,130 2019-12-23
939 1,149 1,100 1,100 1,117 459 512,504 2019-12-24
940 1,000 1,000 1,000 1,000 3 3,000 2019-12-26
941 1,000 1,000 1,000 1,000 9 9,000 2019-12-27
942 910 900 910 900 436 393,097 2019-12-30
943 989 950 989 978 23 22,552 2019-12-31
944 989 989 989 989 7 6,923 2020-01-02
945 989 989 989 989 174 172,086 2020-01-06
946 1,099 915 1,099 915 460 422,202 2020-01-07
947 998 949 998 990 587 574,440 2020-01-08
948 1,089 1,087 1,089 1,089 13 14,151 2020-01-09
949 1,087 1,050 1,087 1,068 119 127,112 2020-01-10
950 1,150 1,078 1,078 1,148 1,098 1,254,995 2020-01-13
951 1,190 1,148 1,148 1,190 375 432,804 2020-01-14
952 1,299 1,091 1,091 1,250 11,051 12,853,149 2020-01-15
953 1,250 1,110 1,200 1,243 2,331 2,896,740 2020-01-16
954 1,100 1,100 1,100 1,100 150 165,000 2020-01-17
955 1,145 1,145 1,145 1,145 8 9,160 2020-01-20
956 1,120 1,047 1,120 1,048 407 426,971 2020-01-21
957 1,100 1,050 1,100 1,050 457 480,399 2020-01-22
958 1,050 1,050 1,050 1,050 147 154,350 2020-01-23
959 1,050 1,002 1,050 1,005 151 151,650 2020-01-27
960 1,050 1,050 1,050 1,050 9 9,450 2020-01-28
961 1,005 1,002 1,005 1,003 676 677,942 2020-01-31
962 1,097 1,095 1,097 1,097 9 9,869 2020-02-05
963 1,060 1,002 1,060 1,002 149 150,458 2020-02-06
964 1,100 1,005 1,094 1,006 4,440 4,812,606 2020-02-07
965 1,145 1,050 1,145 1,075 6,970 7,492,900 2020-02-10
966 1,215 1,099 1,099 1,138 150 170,650 2020-02-11
967 1,250 1,015 1,015 1,250 2,429 2,966,547 2020-02-13
968 1,350 1,250 1,250 1,316 3,419 4,499,985 2020-02-14
969 1,350 1,120 1,120 1,300 1,652 2,146,471 2020-02-17
970 1,450 1,250 1,250 1,392 11,321 15,756,538 2020-02-20
971 1,250 1,201 1,250 1,249 230 287,451 2020-02-21
972 1,250 1,250 1,250 1,250 69 86,250 2020-02-27
973 1,300 1,300 1,300 1,300 940 1,222,000 2020-02-28
974 1,450 1,300 1,300 1,428 4,686 6,691,645 2020-03-02
975 1,499 1,340 1,340 1,388 4,718 6,550,540 2020-03-03
976 1,450 1,450 1,450 1,450 1,885 2,733,250 2020-03-04
977 1,450 1,303 1,450 1,442 4,627 6,687,247 2020-03-05
978 1,450 1,291 1,291 1,434 1,376 1,956,099 2020-03-06
979 1,350 1,350 1,350 1,350 149 201,150 2020-03-09
980 1,280 1,154 1,280 1,238 1,219 1,508,818 2020-03-10
981 1,348 1,348 1,348 1,348 1 1,348 2020-03-11
982 1,423 1,344 1,345 1,413 5,545 7,834,265 2020-03-18
983 1,449 1,210 1,210 1,419 3,560 4,988,976 2020-03-19
984 1,350 1,230 1,300 1,258 1,001 1,289,264 2020-03-20
985 1,419 1,260 1,300 1,358 2,270 3,081,835 2020-03-23
986 1,450 1,350 1,350 1,424 11,109 15,819,740 2020-03-24
987 1,498 1,220 1,438 1,249 9,858 13,958,061 2020-03-25
988 1,241 1,200 1,241 1,202 2,848 3,424,667 2020-03-26
989 1,200 1,150 1,200 1,187 1,705 2,014,366 2020-03-27
990 1,205 1,150 1,205 1,150 912 1,052,558 2020-03-30
991 1,100 1,043 1,043 1,077 299 322,093 2020-03-31
992 1,237 1,050 1,070 1,237 150 157,767 2020-04-01
993 1,400 1,249 1,249 1,337 1,717 2,294,816 2020-04-06
994 1,150 1,150 1,150 1,150 149 171,350 2020-04-09
995 1,160 1,160 1,160 1,160 448 519,680 2020-04-10
996 1,160 1,100 1,160 1,102 1,203 1,326,237 2020-04-15
997 1,100 1,050 1,100 1,050 723 760,212 2020-04-16
998 1,052 1,050 1,052 1,050 570 598,640 2020-04-20
999 1,050 952 1,050 1,000 380 374,146 2020-04-21
1000 1,045 1,045 1,045 1,045 378 395,010 2020-04-22
1001 955 950 955 954 448 426,838 2020-04-27
1002 1,000 900 1,000 947 299 283,281 2020-04-29
1003 900 900 900 900 53 47,700 2020-04-30
1004 900 855 900 855 203 177,345 2020-05-05
1005 854 835 854 837 172 144,836 2020-05-06
1006 855 835 835 855 226 190,710 2020-05-07
1007 820 810 810 820 152 124,610 2020-05-08
1008 850 850 850 850 11 9,350 2020-05-11
1009 830 830 830 830 200 166,000 2020-05-14
1010 821 800 821 809 449 363,149 2020-05-15
1011 800 799 799 799 159 127,051 2020-05-18
1012 799 799 799 799 1 799 2020-05-20
1013 775 700 775 705 576 413,562 2020-05-21
1014 799 640 799 640 239 161,387 2020-05-25
1015 651 640 651 642 282 181,181 2020-05-26
1016 611 611 611 611 50 30,550 2020-05-29
1017 610 610 610 610 309 188,490 2020-06-02
1018 610 610 610 610 70 42,700 2020-06-03
1019 610 610 610 610 210 128,100 2020-06-04
1020 550 530 530 531 307 163,140 2020-06-08
1021 550 500 500 515 917 476,039 2020-06-09
1022 500 500 500 500 149 74,500 2020-06-10
1023 575 500 500 540 960 525,870 2020-06-11
1024 621 575 575 621 1,142 662,238 2020-06-12
1025 640 632 632 638 417 266,080 2020-06-15
1026 733 673 673 733 105 70,975 2020-06-16
1027 840 675 675 840 515 388,674 2020-06-17
1028 800 800 800 800 386 308,800 2020-06-19
1029 750 750 750 750 200 150,000 2020-06-22
1030 850 800 800 808 240 194,000 2020-06-23
1031 920 879 879 897 476 426,792 2020-06-26
1032 762 762 762 762 125 95,271 2020-06-29
1033 876 876 876 876 2,610 2,287,404 2020-07-01
1034 999 900 900 991 1,006 960,011 2020-07-02
1035 1,100 988 988 1,043 2,541 2,649,744 2020-07-06
1036 1,195 990 990 1,100 10,384 11,297,595 2020-07-08
1037 1,095 1,095 1,095 1,095 312 341,640 2020-07-09
1038 1,000 1,000 1,000 1,000 224 224,000 2020-07-20
1039 1,000 950 1,000 950 602 572,000 2020-07-21
1040 950 900 950 900 800 735,000 2020-07-22
1041 930 925 930 930 1,066 991,050 2020-07-23
1042 930 930 930 930 149 138,570 2020-07-24
1043 950 901 930 931 614 568,695 2020-07-27
1044 930 930 930 930 299 278,070 2020-07-28
1045 901 900 901 900 80 72,015 2020-07-29
1046 980 900 900 925 1,636 1,513,880 2020-07-30
1047 880 880 880 880 30 26,400 2020-07-31
1048 880 880 880 880 50 44,000 2020-08-03
1049 1,000 880 880 929 1,616 1,501,511 2020-08-04
1050 1,050 1,000 1,000 1,018 1,599 1,628,400 2020-08-05
1051 900 900 900 900 50 45,000 2020-08-07
1052 1,000 950 950 950 1,607 1,534,300 2020-08-10
1053 1,050 950 950 1,018 3,161 3,218,620 2020-08-11
1054 1,150 940 940 1,018 8,590 9,146,492 2020-08-13
1055 900 900 900 900 22 19,800 2020-08-14
1056 1,000 1,000 1,000 1,000 171 171,000 2020-08-17
1057 1,150 1,050 1,149 1,050 1,830 2,089,479 2020-08-18
1058 1,200 1,120 1,120 1,180 2,471 2,916,888 2020-08-19
1059 1,348 1,200 1,200 1,255 2,395 3,005,845 2020-08-20
1060 1,400 1,201 1,300 1,201 1,183 1,562,552 2020-08-21
1061 1,350 1,350 1,350 1,350 72 97,200 2020-08-24
1062 1,500 1,350 1,350 1,422 4,836 6,875,756 2020-08-25
1063 1,400 1,350 1,350 1,352 620 838,190 2020-08-26
1064 1,399 1,398 1,398 1,399 40 55,940 2020-08-27
1065 1,500 1,398 1,398 1,450 5,053 7,329,010 2020-08-31
1066 1,499 1,400 1,499 1,474 593 874,156 2020-09-01
1067 1,450 1,440 1,440 1,445 217 313,650 2020-09-02
1068 1,449 1,449 1,449 1,449 5 7,245 2020-09-03
1069 1,260 1,250 1,250 1,259 700 881,000 2020-09-08
1070 1,259 1,259 1,259 1,259 3 3,777 2020-09-11
1071 1,250 1,110 1,250 1,150 163 183,230 2020-09-14
1072 1,250 1,110 1,200 1,200 886 1,070,870 2020-09-15
1073 1,380 1,100 1,160 1,263 1,418 1,790,639 2020-09-16
1074 1,300 1,250 1,300 1,259 181 227,850 2020-09-18
1075 1,280 1,250 1,250 1,280 90 112,800 2020-09-21
1076 1,450 1,240 1,240 1,380 3,506 4,895,464 2020-09-22
1077 1,300 1,250 1,280 1,257 483 606,940 2020-09-23
1078 1,440 1,252 1,350 1,252 808 1,101,418 2020-09-25
1079 1,255 1,200 1,255 1,222 748 914,279 2020-09-28
1080 1,400 1,343 1,343 1,373 488 670,237 2020-09-29
1081 1,550 1,390 1,400 1,452 3,960 5,749,660 2020-10-01
1082 1,439 1,400 1,439 1,403 15 21,039 2020-10-02
1083 1,252 1,250 1,250 1,252 298 372,798 2020-10-05
1084 1,253 1,250 1,253 1,251 747 934,448 2020-10-06
1085 1,259 1,200 1,241 1,218 2,322 2,827,501 2020-10-07
1086 1,400 1,200 1,200 1,369 3,824 5,236,426 2020-10-08
1087 1,439 1,300 1,350 1,398 4,377 6,117,119 2020-10-09
1088 1,233 1,225 1,225 1,229 1,600 1,965,678 2020-10-12
1089 1,389 1,240 1,384 1,240 86 118,449 2020-10-13
1090 1,250 1,250 1,250 1,250 909 1,136,250 2020-10-16
1091 1,300 1,200 1,300 1,216 3,353 4,078,568 2020-10-19
1092 1,299 1,201 1,299 1,233 318 392,202 2020-10-20
1093 1,314 1,200 1,206 1,314 154 185,850 2020-10-21
1094 1,201 1,201 1,201 1,201 4 4,804 2020-10-23
1095 1,380 1,250 1,250 1,349 5,212 6,937,355 2020-10-26
1096 1,439 1,369 1,369 1,401 14,370 20,134,875 2020-10-27
1097 1,489 1,350 1,350 1,415 6,228 8,813,710 2020-10-28
1098 1,430 1,301 1,301 1,309 159 208,149 2020-10-29
1099 1,358 1,200 1,300 1,235 7,463 9,223,606 2020-11-02
1100 1,357 1,237 1,357 1,343 46 61,812 2020-11-03
1101 1,300 1,300 1,300 1,300 468 608,400 2020-11-04
1102 1,290 1,250 1,250 1,250 748 935,120 2020-11-05
1103 1,300 1,213 1,300 1,230 417 531,673 2020-11-09
1104 1,215 1,215 1,215 1,215 248 301,320 2020-11-10
1105 1,220 1,218 1,218 1,218 189 230,242 2020-11-11
1106 1,299 1,299 1,299 1,299 23 29,877 2020-11-12
1107 1,203 1,203 1,203 1,203 922 1,109,166 2020-11-13
1108 1,306 1,298 1,298 1,302 223 290,269 2020-11-17
1109 1,206 1,206 1,206 1,206 149 179,694 2020-11-18
1110 1,300 1,215 1,215 1,300 21 27,215 2020-11-19
1111 1,309 1,309 1,309 1,309 5 6,545 2020-11-24
1112 1,220 1,220 1,220 1,220 100 122,000 2020-11-25
1113 1,300 1,200 1,300 1,210 2,587 3,129,954 2020-11-27
1114 1,308 1,250 1,250 1,306 214 273,735 2020-11-30
1115 1,309 1,205 1,309 1,233 856 1,056,524 2020-12-01
1116 1,300 1,300 1,300 1,300 19 24,700 2020-12-02
1117 1,300 1,250 1,250 1,298 345 443,124 2020-12-04
1118 1,308 1,252 1,252 1,271 92 116,976 2020-12-07
1119 1,299 1,299 1,299 1,299 26 33,774 2020-12-08
1120 1,298 1,252 1,298 1,271 184 234,623 2020-12-09
1121 1,252 1,208 1,252 1,236 97 119,872 2020-12-10
1122 1,275 1,230 1,250 1,231 357 439,885 2020-12-11
1123 1,275 1,275 1,275 1,275 4 5,100 2020-12-14
1124 1,275 1,274 1,274 1,275 39 49,715 2020-12-15
1125 1,274 1,218 1,274 1,218 308 375,724 2020-12-16
1126 1,273 1,273 1,273 1,273 1 1,273 2020-12-18
1127 1,273 1,260 1,260 1,271 146 185,500 2020-12-22
1128 1,270 1,270 1,270 1,270 320 406,400 2020-12-24
1129 1,221 1,205 1,221 1,208 598 722,200 2020-12-28
1130 1,269 1,211 1,269 1,211 387 471,487 2020-12-30
1131 1,259 1,230 1,259 1,230 59 73,012 2020-12-31
1132 1,230 1,210 1,210 1,230 98 120,480 2021-01-04
1133 1,229 1,229 1,229 1,229 2 2,458 2021-01-05
1134 1,229 1,210 1,229 1,221 52 63,813 2021-01-06
1135 1,225 1,210 1,210 1,210 348 421,205 2021-01-11
1136 1,385 1,228 1,228 1,366 7,016 8,842,162 2021-01-12
1137 1,570 1,218 1,347 1,315 6,271 8,995,596 2021-01-13
1138 1,260 1,260 1,260 1,260 18 22,680 2021-01-14
1139 1,255 1,251 1,251 1,251 447 559,353 2021-01-15
1140 1,399 1,260 1,260 1,312 814 1,068,132 2021-01-18
1141 1,500 1,397 1,397 1,431 5,630 8,054,815 2021-01-19
1142 1,570 1,479 1,479 1,501 3,153 4,733,363 2021-01-20
1143 1,499 1,495 1,495 1,495 42 62,798 2021-01-21
1144 1,350 1,350 1,350 1,350 3 4,050 2021-01-22
1145 1,400 1,350 1,400 1,359 188 256,232 2021-01-25
1146 1,390 1,390 1,390 1,390 4 5,560 2021-01-26
1147 1,499 1,380 1,380 1,443 3,566 5,143,675 2021-01-27
1148 1,499 1,450 1,450 1,457 235 342,445 2021-01-28
1149 1,640 1,490 1,490 1,552 25,739 39,821,166 2021-01-29
1150 1,580 1,501 1,550 1,550 1,028 1,593,000 2021-02-01
1151 1,580 1,580 1,580 1,580 25 39,500 2021-02-02
1152 1,800 1,580 1,580 1,609 14,286 22,984,230 2021-02-03
1153 1,780 1,779 1,780 1,780 23 40,939 2021-02-04
1154 1,780 1,651 1,778 1,774 2,214 3,927,393 2021-02-05
1155 1,778 1,775 1,778 1,776 292 518,871 2021-02-08
1156 1,777 1,650 1,777 1,650 2,610 4,308,725 2021-02-09
1157 1,773 1,630 1,640 1,651 8,168 13,484,628 2021-02-10
1158 1,700 1,630 1,630 1,644 107 175,250 2021-02-15
1159 1,700 1,650 1,700 1,650 15 25,000 2021-02-16
1160 1,690 1,630 1,690 1,680 162 271,000 2021-02-17
1161 1,690 1,630 1,680 1,641 85 140,910 2021-02-18
1162 1,650 1,650 1,650 1,650 129 212,850 2021-02-19
1163 1,650 1,631 1,632 1,650 468 765,505 2021-02-22
1164 1,690 1,630 1,656 1,642 1,333 2,188,847 2021-02-24
1165 1,689 1,510 1,630 1,688 644 1,028,157 2021-02-25
1166 1,501 1,501 1,501 1,501 149 223,649 2021-02-26
1167 1,600 1,590 1,600 1,596 753 1,201,810 2021-03-01
1168 1,600 1,510 1,600 1,516 289 446,455 2021-03-02
1169 1,600 1,500 1,570 1,508 502 757,173 2021-03-03
1170 1,510 1,500 1,510 1,500 151 226,520 2021-03-04
1171 1,599 1,510 1,510 1,581 1,862 2,895,591 2021-03-05
1172 1,599 1,550 1,598 1,550 462 716,869 2021-03-09
1173 1,512 1,512 1,512 1,512 298 450,576 2021-03-10
1174 1,520 1,500 1,511 1,502 1,058 1,595,088 2021-03-11
1175 1,590 1,520 1,520 1,576 553 871,352 2021-03-12
1176 1,688 1,599 1,599 1,614 1,155 1,864,716 2021-03-15
1177 1,700 1,599 1,620 1,699 1,368 2,283,156 2021-03-16
1178 1,690 1,550 1,550 1,610 1,044 1,680,920 2021-03-17
1179 1,560 1,500 1,560 1,514 410 620,550 2021-03-18
1180 1,520 1,410 1,410 1,464 2,664 3,900,390 2021-03-19
1181 1,540 1,460 1,540 1,461 375 551,770 2021-03-22
1182 1,465 1,460 1,460 1,465 268 391,830 2021-03-23
1183 1,470 1,420 1,465 1,445 864 1,263,265 2021-03-24
1184 1,450 1,410 1,450 1,420 547 777,110 2021-03-25
1185 1,630 1,420 1,420 1,535 15,932 24,065,992 2021-03-26
1186 1,762 1,510 1,510 1,691 4,604 7,512,944 2021-03-29
1187 1,799 1,555 1,698 1,555 1,221 2,136,790 2021-03-30
1188 1,780 1,700 1,700 1,727 1,440 2,486,220 2021-03-31
1189 1,980 1,600 1,730 1,962 3,711 6,785,464 2021-04-01
1190 2,000 1,960 1,960 2,000 4,063 8,055,215 2021-04-02
1191 1,999 1,998 1,998 1,999 1,000 1,998,800 2021-04-05
1192 1,990 1,701 1,701 1,960 252 443,247 2021-04-06
1193 1,720 1,700 1,700 1,700 3,402 5,784,700 2021-04-07
1194 1,720 1,700 1,700 1,700 3,402 5,784,700 2021-04-07
1195 1,800 1,610 1,700 1,744 1,723 2,928,955 2021-04-08
1196 1,845 1,800 1,800 1,801 200 360,090 2021-04-09
1197 1,844 1,800 1,800 1,826 21 38,064 2021-04-12
1198 1,799 1,600 1,790 1,606 522 849,350 2021-04-14
1199 1,799 1,700 1,700 1,799 31 52,799 2021-04-15
1200 1,780 1,610 1,610 1,754 634 1,090,770 2021-04-16
1201 1,620 1,600 1,620 1,617 2,322 3,754,200 2021-04-19
1202 1,621 1,620 1,621 1,620 215 348,303 2021-04-20
1203 1,699 1,605 1,605 1,690 164 264,540 2021-04-21
1204 1,650 1,605 1,607 1,616 4,381 7,109,771 2021-04-22
1205 1,689 1,689 1,689 1,689 3 5,067 2021-04-23
1206 1,650 1,620 1,650 1,650 242 398,450 2021-04-26
1207 1,850 1,650 1,650 1,755 2,080 3,650,705 2021-04-27
1208 1,829 1,829 1,829 1,829 37 67,673 2021-04-28
1209 1,999 1,780 1,824 1,886 10,929 20,607,798 2021-04-29
1210 2,100 1,880 1,880 2,000 12,292 24,578,360 2021-04-30
1211 2,000 1,905 2,000 1,965 25,894 50,900,746 2021-05-03
1212 2,250 1,753 1,753 1,991 24,889 49,225,145 2021-05-04
1213 2,000 1,900 2,000 1,975 208 410,700 2021-05-05
1214 2,000 2,000 2,000 2,000 200 400,000 2021-05-06
1215 2,000 1,990 2,000 1,992 179 356,510 2021-05-07
1216 2,000 1,921 1,921 1,985 671 1,332,187 2021-05-10
1217 2,100 1,920 2,000 1,998 6,751 13,490,580 2021-05-11
1218 2,000 1,850 2,000 1,994 514 994,890 2021-05-12
1219 2,000 1,990 1,990 1,994 497 991,020 2021-05-13
1220 2,000 1,900 1,950 1,984 934 1,837,650 2021-05-14
1221 2,100 2,000 2,000 2,011 1,400 2,815,800 2021-05-17
1222 2,100 2,000 2,099 2,051 1,534 3,191,004 2021-05-18
1223 2,050 1,850 1,922 2,050 607 1,186,106 2021-05-19
1224 2,050 1,861 1,861 2,049 1,648 3,263,982 2021-05-20
1225 2,050 2,000 2,000 2,008 898 1,803,500 2021-05-21
1226 2,050 2,050 2,050 2,050 10 20,500 2021-05-24
1227 2,050 1,865 2,045 1,954 292 570,770 2021-05-25
1228 2,050 2,000 2,000 2,029 699 1,418,000 2021-05-27
1229 2,050 1,861 2,049 2,043 408 833,092 2021-05-28
1230 2,050 2,049 2,050 2,049 55 112,700 2021-05-31
1231 2,050 1,870 1,870 2,049 695 1,395,687 2021-06-02
1232 2,049 2,020 2,020 2,049 347 702,361 2021-06-03
1233 2,050 1,900 1,900 1,998 1,298 2,593,701 2021-06-04
1234 2,050 1,998 2,049 2,020 3,129 6,307,447 2021-06-07
1235 2,100 1,901 2,050 2,048 3,316 6,789,770 2021-06-08
1236 2,000 2,000 2,000 2,000 186 372,000 2021-06-10
1237 2,000 1,872 1,872 1,992 1,130 2,216,025 2021-06-11
1238 2,000 1,871 1,872 1,877 1,743 3,426,361 2021-06-14
1239 1,997 1,870 1,871 1,994 807 1,603,467 2021-06-15
1240 1,999 1,871 1,871 1,871 191 359,840 2021-06-16
1241 1,999 1,872 1,872 1,999 925 1,825,745 2021-06-17
1242 1,999 1,875 1,997 1,906 740 1,441,802 2021-06-18
1243 1,999 1,900 1,999 1,998 205 409,200 2021-06-21
1244 1,999 1,998 1,998 1,999 985 1,968,330 2021-06-22
1245 1,999 1,998 1,998 1,998 480 959,140 2021-06-23
1246 1,999 1,901 1,999 1,999 566 1,129,858 2021-06-24
1247 2,000 1,911 1,999 1,944 997 1,966,187 2021-06-28
1248 2,200 1,999 1,999 2,031 6,687 13,584,562 2021-06-29
1249 2,100 1,905 2,100 2,097 498 1,016,298 2021-06-30
1250 2,100 1,905 2,000 1,996 2,196 4,410,542 2021-07-01
1251 2,100 2,100 2,100 2,100 143 300,300 2021-07-02
1252 2,100 1,930 2,100 1,961 500 985,200 2021-07-05
1253 2,000 1,902 1,905 1,962 870 1,707,075 2021-07-06
1254 2,250 1,920 2,000 1,974 21,657 44,889,651 2021-07-07
1255 2,200 2,000 2,000 2,165 8,798 19,048,302 2021-07-08
1256 2,200 2,195 2,195 2,199 320 703,750 2021-07-09
1257 2,200 2,000 2,000 2,007 546 1,117,100 2021-07-19
1258 2,200 2,000 2,000 2,200 696 1,522,400 2021-07-20
1259 2,200 2,200 2,200 2,200 1 2,200 2021-07-21
1260 2,200 2,150 2,150 2,160 253 546,550 2021-07-22
1261 2,200 2,000 2,100 2,200 669 1,452,900 2021-07-23
1262 2,200 2,100 2,100 2,200 429 912,400 2021-07-24
1263 2,298 2,150 2,200 2,183 12,075 26,564,950 2021-07-26
1264 2,200 2,199 2,200 2,200 6,736 14,819,063 2021-07-27
1265 2,200 2,150 2,150 2,200 699 1,515,250 2021-07-28
1266 2,200 1,950 1,950 2,200 697 1,458,055 2021-07-29
1267 2,299 2,190 2,200 2,298 8,222 18,342,489 2021-07-30
1268 2,500 2,200 2,200 2,295 18,209 40,619,998 2021-08-02
1269 2,500 2,500 2,500 2,500 100 250,000 2021-08-03
1270 2,500 2,210 2,499 2,419 971 2,341,890 2021-08-04
1271 2,500 2,490 2,490 2,500 10,347 25,863,030 2021-08-05
1272 2,875 2,850 2,850 2,875 3,010 8,623,250 2021-08-06
1273 3,290 2,500 2,875 2,998 9,334 26,874,256 2021-08-09
1274 3,350 3,100 3,200 3,114 3,299 10,271,650 2021-08-10
1275 3,000 2,647 3,000 2,699 988 2,670,140 2021-08-11
1276 3,098 2,700 2,700 2,910 6,046 17,596,606 2021-08-12
1277 3,098 2,650 2,655 2,907 12,835 37,214,827 2021-08-13
1278 3,330 3,000 3,330 3,283 112 367,655 2021-08-16
1279 3,700 2,900 3,000 3,000 17,743 59,491,719 2021-08-17
1280 3,450 3,010 3,100 3,377 2,906 9,676,750 2021-08-18
1281 3,450 3,020 3,300 3,450 471 1,584,693 2021-08-19
1282 3,450 3,010 3,280 3,226 769 2,519,830 2021-08-20
1283 3,450 3,200 3,450 3,200 449 1,488,050 2021-08-23
1284 3,450 3,280 3,300 3,345 1,229 4,110,592 2021-08-24
1285 3,800 3,161 3,450 3,541 8,515 29,922,022 2021-08-25
1286 4,070 3,557 3,999 4,070 6,531 23,760,514 2021-08-26
1287 4,680 4,070 4,070 4,531 438 1,995,670 2021-08-27
1288 5,000 4,531 4,531 4,550 1,756 8,030,974 2021-08-30
1289 5,000 4,550 4,550 4,986 10,764 50,108,900 2021-08-31
1290 5,230 4,900 4,999 5,135 3,548 17,999,266 2021-09-01
1291 5,900 5,000 5,150 5,580 17,665 93,606,710 2021-09-02
1292 6,415 5,890 5,890 6,415 9,102 55,890,820 2021-09-03
1293 7,370 6,415 6,415 7,260 4,651 32,381,150 2021-09-06
1294 8,300 7,100 7,100 8,185 21,242 165,804,840 2021-09-07
1295 9,400 8,150 8,150 8,765 7,230 62,858,590 2021-09-08
1296 8,900 8,200 8,900 8,300 2,428 20,508,505 2021-09-09
1297 8,500 7,900 8,200 8,295 4,986 41,004,095 2021-09-10
1298 8,000 7,055 8,000 7,060 3,030 23,012,150 2021-09-13
1299 6,005 6,005 6,005 6,005 344 2,065,720 2021-09-14
1300 5,900 5,105 5,900 5,105 269 1,455,925 2021-09-15
1301 4,950 4,340 4,950 4,506 394 1,775,250 2021-09-16
1302 4,005 3,831 4,000 3,846 3,663 14,283,561 2021-09-17
1303 3,850 3,700 3,850 3,718 496 1,879,450 2021-09-20
1304 3,900 3,510 3,850 3,804 1,166 4,329,531 2021-09-21
1305 4,200 3,850 3,850 3,875 4,676 18,683,862 2021-09-22
1306 4,250 3,875 4,250 3,932 977 3,997,746 2021-09-23
1307 4,248 4,000 4,248 4,235 334 1,414,462 2021-09-24
1308 4,249 4,240 4,240 4,249 789 3,345,983 2021-09-27
1309 4,249 4,200 4,240 4,248 10,009 42,434,911 2021-09-28
1310 4,240 4,000 4,240 4,100 716 2,911,501 2021-09-29
1311 4,000 3,875 4,000 3,875 1,072 4,218,119 2021-09-30
1312 3,890 3,850 3,890 3,853 323 1,247,378 2021-10-01
1313 3,985 3,850 3,985 3,883 2,218 8,612,474 2021-10-04
1314 3,949 3,820 3,948 3,874 903 3,503,263 2021-10-05
1315 3,983 3,800 3,820 3,807 372 1,420,743 2021-10-06
1316 3,807 3,500 3,807 3,516 1,105 3,958,934 2021-10-07
1317 3,400 3,300 3,305 3,400 152 506,850 2021-10-08
1318 3,400 3,301 3,400 3,394 200 678,810 2021-10-11
1319 3,300 3,000 3,300 3,110 534 1,664,200 2021-10-12
1320 3,519 3,200 3,200 3,328 911 3,031,721 2021-10-13
1321 3,499 2,901 3,200 3,489 3,107 10,353,679 2021-10-14
1322 3,800 3,400 3,400 3,790 3,567 12,576,116 2021-10-18
1323 3,800 3,250 3,700 3,274 1,374 5,040,003 2021-10-19
1324 3,765 3,261 3,275 3,320 274 917,250 2021-10-20
1325 3,795 3,300 3,300 3,733 835 3,120,525 2021-10-21
1326 3,798 3,749 3,798 3,749 23 87,207 2021-10-22
1327 3,748 3,263 3,748 3,373 1,218 4,072,760 2021-10-25
1328 3,650 3,270 3,650 3,270 147 482,440 2021-10-26
1329 3,746 3,597 3,599 3,689 1,367 5,042,264 2021-10-27
1330 3,690 3,280 3,500 3,346 1,266 4,356,847 2021-10-28
1331 3,580 3,580 3,580 3,580 5 17,900 2021-10-29
1332 3,495 3,201 3,495 3,246 1,032 3,366,910 2021-11-01
1333 3,240 2,805 3,240 3,073 1,169 3,704,877 2021-11-02
1334 3,240 3,000 3,200 3,240 1,042 3,315,855 2021-11-03
1335 3,001 3,000 3,000 3,000 553 1,659,015 2021-11-08
1336 3,000 2,850 3,000 2,850 161 460,650 2021-11-09
1337 3,270 2,999 2,999 3,028 1,045 3,164,011 2021-11-10
1338 3,000 2,850 2,900 2,997 11,145 33,386,681 2021-11-11
1339 2,950 2,800 2,950 2,801 798 2,237,810 2021-11-12
1340 2,890 2,800 2,890 2,827 1,144 3,224,281 2021-11-16
1341 2,890 2,750 2,890 2,768 468 1,308,004 2021-11-17
1342 2,890 2,750 2,890 2,755 398 1,098,996 2021-11-18
1343 2,800 2,750 2,750 2,758 894 2,465,941 2021-11-19
1344 3,000 2,700 2,799 2,892 1,334 3,775,218 2021-11-22
1345 3,000 2,701 3,000 2,814 163 459,969 2021-11-23
1346 3,000 2,755 2,850 2,755 384 1,093,145 2021-11-24
1347 2,800 2,800 2,800 2,800 47 131,600 2021-11-25
1348 2,950 2,751 2,800 2,754 1,223 3,401,277 2021-11-29
1349 2,998 2,700 2,752 2,782 913 2,539,848 2021-11-30
1350 3,000 2,770 2,770 2,999 1,503 4,461,156 2021-12-01
1351 3,000 2,770 2,770 2,999 833 2,498,161 2021-12-02
1352 2,800 2,700 2,800 2,721 1,540 4,206,523 2021-12-03
1353 3,000 2,800 2,990 3,000 30,530 91,541,269 2021-12-06
1354 3,277 2,850 3,000 2,850 10,743 32,347,823 2021-12-07
1355 3,277 2,800 3,000 2,810 1,495 4,252,755 2021-12-08
1356 3,231 2,990 2,990 3,000 823 2,557,410 2021-12-09
1357 3,450 2,811 2,811 3,450 646 2,104,082 2021-12-10
1358 3,100 3,100 3,100 3,100 599 1,856,900 2021-12-13
1359 3,447 3,100 3,100 3,118 570 1,777,410 2021-12-14
1360 3,300 2,900 3,300 3,295 942 2,891,670 2021-12-15
1361 3,299 3,200 3,200 3,231 188 605,020 2021-12-16
1362 3,300 3,150 3,299 3,150 815 2,631,130 2021-12-17
1363 3,299 2,820 3,150 3,298 1,860 5,701,141 2021-12-20
1364 3,300 2,832 3,300 3,300 389 1,200,736 2021-12-21
1365 3,298 3,298 3,298 3,298 16 52,768 2021-12-22
1366 3,000 2,890 2,890 2,901 515 1,506,379 2021-12-23
1367 3,300 2,900 2,901 3,259 18,848 61,425,449 2021-12-24
1368 3,500 3,180 3,180 3,495 28,701 97,820,192 2021-12-27
1369 4,000 3,390 3,400 3,998 2,024 7,664,563 2021-12-28
1370 3,780 3,500 3,780 3,500 82 308,000 2021-12-30
1371 4,000 2,975 3,500 3,781 26,431 99,255,733 2021-12-31
1372 3,888 3,500 3,500 3,888 1,079 4,010,879 2022-01-03
1373 3,900 3,305 3,887 3,305 526 2,002,212 2022-01-04
1374 3,300 3,300 3,300 3,300 604 1,993,200 2022-01-05
1375 3,795 3,101 3,300 3,699 100,764 332,590,861 2022-01-06
1376 3,800 3,201 3,201 3,300 2,991 10,642,354 2022-01-07
1377 3,310 3,200 3,300 3,216 1,580 5,122,319 2022-01-10
1378 3,500 3,300 3,300 3,490 742 2,508,300 2022-01-11
1379 3,490 3,200 3,450 3,201 1,308 4,281,772 2022-01-12
1380 3,681 3,480 3,480 3,625 2,105 7,496,650 2022-01-13
1381 3,780 3,625 3,625 3,780 908 3,360,191 2022-01-14
1382 3,800 3,301 3,600 3,764 2,071 7,766,385 2022-01-17
1383 3,788 3,300 3,788 3,332 282 994,327 2022-01-18
1384 3,800 3,301 3,301 3,400 10,233 38,702,471 2022-01-19
1385 3,900 3,780 3,780 3,827 10,492 40,151,260 2022-01-20
1386 4,401 3,600 3,900 4,103 5,931 23,553,318 2022-01-21
1387 4,200 3,700 4,000 3,700 388 1,514,655 2022-01-24
1388 4,200 3,552 4,199 4,189 204 759,822 2022-01-25
1389 4,000 3,702 4,000 3,999 309 1,191,562 2022-01-26
1390 4,000 3,606 4,000 3,715 437 1,633,755 2022-01-27
1391 4,199 3,500 3,650 3,794 2,088 7,922,640 2022-01-28
1392 3,700 3,700 3,700 3,700 199 736,300 2022-01-31
1393 4,000 4,000 4,000 4,000 10 40,000 2022-02-01
1394 4,000 3,651 3,800 3,677 682 2,537,598 2022-02-07
1395 3,999 3,510 3,655 3,923 620 2,323,272 2022-02-08
1396 4,200 3,998 3,998 4,036 622 2,510,132 2022-02-09
1397 4,000 3,650 4,000 4,000 381 1,427,476 2022-02-10
1398 4,000 3,660 3,700 4,000 457 1,681,980 2022-02-11
1399 4,100 3,805 4,000 4,061 770 3,077,213 2022-02-14
1400 4,000 3,675 3,675 4,000 335 1,291,575 2022-02-15
1401 4,150 4,000 4,000 4,140 1,318 5,348,095 2022-02-16
1402 4,180 3,702 4,139 3,979 1,447 5,757,363 2022-02-18
1403 4,200 3,800 3,800 4,062 2,458 9,991,509 2022-02-21
1404 4,500 4,000 4,199 4,000 3,644 15,320,838 2022-02-22
1405 4,200 3,800 4,000 3,859 923 3,693,494 2022-02-23
1406 4,200 3,805 3,862 4,100 1,567 6,341,129 2022-02-24
1407 4,200 3,902 3,950 4,122 1,645 6,780,991 2022-02-25
1408 4,200 3,905 3,905 4,086 1,721 7,031,515 2022-02-28
1409 4,000 3,780 4,000 3,850 1,476 5,738,058 2022-03-01
1410 4,200 3,650 3,900 4,059 2,955 11,951,400 2022-03-02
1411 4,200 3,700 4,200 3,822 909 3,484,304 2022-03-03
1412 4,350 3,750 3,800 4,183 11,683 46,987,752 2022-03-04
1413 4,350 4,170 4,183 4,232 906 3,834,610 2022-03-07
1414 4,350 4,197 4,200 4,239 2,903 12,307,216 2022-03-09
1415 4,200 3,890 4,200 3,902 407 1,606,116 2022-03-10
1416 4,195 3,902 3,902 4,184 393 1,626,870 2022-03-14
1417 4,149 3,902 3,902 4,017 28 112,467 2022-03-15
1418 4,100 3,900 4,100 4,000 447 1,759,925 2022-03-16
1419 4,100 3,900 4,019 4,100 669 2,695,474 2022-03-17
1420 4,000 3,900 3,900 3,920 49 192,100 2022-03-18
1421 4,199 3,802 3,802 4,109 2,376 9,762,185 2022-03-21
1422 4,350 4,000 4,000 4,223 1,331 5,620,552 2022-03-22
1423 4,350 4,005 4,005 4,276 1,514 6,468,939 2022-03-23
1424 4,300 3,810 4,300 3,955 217 866,990 2022-03-24
1425 4,300 4,300 4,300 4,300 10 43,000 2022-03-25
1426 4,349 4,100 4,100 4,269 1,833 7,810,465 2022-03-28
1427 4,350 4,298 4,298 4,304 218 938,224 2022-03-29
1428 4,300 4,200 4,200 4,277 646 2,762,900 2022-03-30
1429 4,304 4,300 4,300 4,302 80 344,120 2022-03-31
1430 4,340 4,200 4,304 4,340 412 1,758,956 2022-04-01
1431 4,340 4,000 4,340 4,015 480 1,928,920 2022-04-04
1432 4,200 3,900 4,000 3,945 989 3,896,371 2022-04-05
1433 4,200 3,920 3,920 4,150 3,757 15,270,386 2022-04-06
1434 4,348 3,921 3,921 4,295 3,082 13,028,770 2022-04-07
1435 4,250 4,249 4,249 4,249 174 739,351 2022-04-08
1436 4,249 4,010 4,249 4,168 738 3,030,030 2022-04-11
1437 4,350 4,000 4,011 4,248 2,979 12,510,110 2022-04-12
1438 4,250 4,010 4,250 4,010 164 661,240 2022-04-13
1439 4,349 4,100 4,100 4,297 3,205 13,654,201 2022-04-14
1440 4,350 4,052 4,350 4,167 1,604 6,681,485 2022-04-15
1441 4,200 3,990 4,000 3,997 1,669 6,679,406 2022-04-18
1442 4,299 3,990 3,990 4,045 1,887 7,722,690 2022-04-19
1443 4,270 4,000 4,199 4,137 1,937 7,976,041 2022-04-20
1444 4,279 4,000 4,000 4,128 649 2,609,950 2022-04-21
1445 4,200 4,000 4,200 4,000 298 1,194,000 2022-04-22
1446 4,299 3,890 4,000 4,167 3,042 12,514,830 2022-04-25
1447 4,275 3,902 4,000 3,902 1,124 4,528,064 2022-04-26
1448 4,100 4,100 4,100 4,100 10 41,000 2022-04-27
1449 4,500 3,922 4,000 4,331 5,292 22,161,954 2022-04-28
1450 4,200 4,011 4,011 4,200 629 2,526,248 2022-04-29
1451 4,020 4,002 4,020 4,002 596 2,395,236 2022-05-02
1452 4,020 3,980 4,020 3,980 298 1,189,585 2022-05-03
1453 4,350 4,000 4,000 4,017 3,796 15,822,078 2022-05-04
1454 4,350 4,000 4,000 4,010 3,807 15,855,326 2022-05-05
1455 4,199 4,000 4,000 4,004 609 2,438,388 2022-05-06
1456 4,198 3,920 4,198 3,999 259 1,035,700 2022-05-09
1457 4,000 3,903 3,930 4,000 796 3,125,839 2022-05-10
1458 3,810 3,810 3,810 3,810 386 1,470,660 2022-05-11
1459 3,812 3,805 3,810 3,806 159 605,210 2022-05-12
1460 3,800 3,800 3,800 3,800 77 292,600 2022-05-13
1461 3,430 3,250 3,401 3,400 656 2,192,837 2022-05-17
1462 3,699 3,300 3,400 3,506 956 3,305,384 2022-05-18
1463 3,900 3,599 3,695 3,641 353 1,285,164 2022-05-19
1464 3,800 3,236 3,750 3,430 336 1,149,484 2022-05-16
1465 3,790 3,790 3,790 3,790 1 3,790 2022-05-23
1466 3,500 3,400 3,500 3,499 299 1,046,400 2022-05-24
1467 3,500 3,001 3,500 3,050 765 2,340,166 2022-05-25
1468 3,500 3,000 3,003 3,500 4,988 16,504,361 2022-05-26
1469 3,800 3,000 3,100 3,690 5,567 19,671,510 2022-05-27
1470 3,350 3,201 3,350 3,220 305 982,839 2022-05-30
1471 3,650 3,100 3,225 3,568 2,917 10,101,089 2022-05-31
1472 3,700 3,560 3,568 3,588 789 2,830,710 2022-06-02
1473 3,800 3,180 3,180 3,684 3,714 13,607,267 2022-06-03
1474 4,000 3,800 3,800 4,000 3,420 13,416,800 2022-06-06
1475 3,998 3,450 3,451 3,504 1,297 4,545,242 2022-06-07
1476 3,600 3,395 3,395 3,600 68 243,570 2022-06-08
1477 3,580 3,300 3,550 3,300 1,145 4,042,908 2022-06-09
1478 3,500 3,300 3,300 3,500 861 2,983,688 2022-06-10
1479 3,489 3,103 3,103 3,301 366 1,181,110 2022-06-13
1480 3,796 3,480 3,480 3,790 2,204 7,992,940 2022-06-15
1481 3,790 3,251 3,251 3,790 774 2,691,449 2022-06-16
1482 3,451 3,450 3,450 3,450 595 2,052,900 2022-06-17
1483 3,700 3,300 3,301 3,621 2,525 8,936,760 2022-06-20
1484 3,400 3,303 3,303 3,310 746 2,480,370 2022-06-21
1485 3,315 3,300 3,315 3,306 253 836,498 2022-06-22
1486 3,495 3,100 3,100 3,495 959 3,078,025 2022-06-23
1487 3,400 3,000 3,400 3,088 1,197 3,696,366 2022-06-24
1488 3,496 3,100 3,100 3,489 274 898,851 2022-06-27
1489 3,350 3,001 3,103 3,119 603 1,878,596 2022-06-28
1490 3,440 3,030 3,200 3,032 1,403 4,631,364 2022-06-30
1491 3,479 3,100 3,101 3,252 50 162,587 2022-07-01
1492 3,600 3,252 3,252 3,488 1,708 5,957,376 2022-07-04
1493 3,500 3,200 3,500 3,203 1,360 4,451,478 2022-07-05
1494 3,500 2,900 3,201 3,105 11,240 34,783,835 2022-07-06
1495 3,300 3,000 3,001 3,000 5,103 15,417,896 2022-07-07
1496 3,299 3,200 3,299 3,200 104 334,780 2022-07-08
1497 3,599 3,340 3,340 3,500 3,252 11,156,911 2022-07-18
1498 3,500 3,100 3,100 3,499 427 1,486,493 2022-07-19
1499 3,499 3,000 3,490 3,084 6,519 21,102,760 2022-07-20
1500 3,500 3,200 3,200 3,448 2,304 7,943,981 2022-07-21
1501 3,648 3,000 3,200 3,042 10,405 33,416,066 2022-07-22
1502 3,190 3,035 3,043 3,122 1,659 5,166,837 2022-07-25
1503 3,200 3,003 3,003 3,187 1,259 3,946,950 2022-07-26
1504 3,276 3,001 3,050 3,001 800 2,477,970 2022-07-27
1505 3,250 3,002 3,002 3,008 1,634 4,948,261 2022-07-28
1506 3,250 3,000 3,003 3,008 1,715 5,168,735 2022-07-29
1507 3,230 3,011 3,230 3,024 1,376 4,345,182 2022-08-01
1508 3,235 3,011 3,189 3,188 1,398 4,457,512 2022-08-02
1509 3,230 3,100 3,100 3,230 447 1,418,182 2022-08-03
1510 3,230 2,992 3,029 3,031 8,789 26,639,003 2022-08-04
1511 3,237 3,001 3,089 3,008 4,001 12,216,500 2022-08-05
1512 3,450 2,900 2,900 3,217 7,632 24,298,634 2022-08-08
1513 3,450 3,011 3,011 3,374 2,453 7,873,635 2022-08-09
1514 3,400 3,085 3,085 3,360 241 771,924 2022-08-10
1515 3,380 3,020 3,092 3,046 2,139 6,585,112 2022-08-11
1516 3,395 3,022 3,197 3,179 4,311 13,676,742 2022-08-12
1517 3,449 3,000 3,395 3,152 9,260 29,153,423 2022-08-15
1518 3,580 3,034 3,100 3,396 8,224 27,816,301 2022-08-16

Ulsyn ikh delguur (UID)

Address:
Phone: 976-11-319292, 976-11-319393
Fax: 976-1-319393, 314242
Name of Director/CEO: Ideshtogtokh.Galbuyan
Email: sds@nomin.net
Established date: 1950-00-00
Listed date: 1998-10-16
Registration № 2117436
State Registration № 9010001067
Stock type: Common
Business description: Retail
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00UID04844

Licenses, patents and trademarks owned

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

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities

Branches and Representative Offices of the Company

# Name Address

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

№ Lastname Firstname Position Percentage of shares held
1 Ideshtogtokh Galbuyan Chief Operating Officer 0 %

Board of Directors

№ Lastname Firstname Membership Percentage of shares held
1 Namsarai Battsatsral Independent board member 0 %
2 Altangerel Norsmaa Board member 0 %
3 Dashdondog Dashtseden Board member 0 %
4 Ya Navaan Board member 0 %
5 Purev Erdenebold Board member 0 %
6 Khurelkhuu Erdenebaatar Board member 0 %
7 Terbish Sarantuya Board member 0 %
8 Galbuyan Board member 0 %
9 Sanjaa Sainbat Board member 0 %

Influential shareholders

№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 RENTSEN SODNOM 47.19 % None None
2 SHAGDARSUREN BAYARSAIKHAN 5.83 % None None
3 SHAGDARSUREN ULAMBAYAR 11.09 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

№ Lastname Firstname Эзэмшиж байсан хувьцааны хувь Эзэмшиж байсан огноо

Authorized officials

№ Lastname Firstname Position
1 Ideshtogtokh Galbuyan Chief Operating Officer

Board of Directors

№ Lastname Firstname Position
1 Namsarai Battsatsral Independent Board Member
2 Altangerel Norsmaa Board Member
3 Dashdondog Dashtseden Board Member
4 Ya Navaan ТУЗ-ийн гишүүн
5 Purev Erdenebold Independent Member
6 Khurelkhuu Erdenebaatar Board member
7 Terbish Sarantuya Board member
8 Galbuyan Ideshtogtokh
9 Sanjaa Sainbat Board member

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 RENTSEN SODNOM uncertain 47.19 %
2 SHAGDARSUREN BAYARSAIKHAN uncertain 5.83 %
3 SHAGDARSUREN ULAMBAYAR uncertain 11.09 %

Balance sheet

  • Total assets 16,852,039,900
  • Total liabilities 19,439,283,400
  • Total owner`s equity -2,587,243,500
  • Issued shares 35,124,711

Income statement

  • Sales revenue3,688,740,000
  • Cost of sales 0
  • Gross profit 342,854,300
  • Net income 306,604,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -74

Ratios

  • Return on Assets /ROA/ 0.0182
  • Return on Equity /ROE/ -0.1185
  • Return on Total Assets /ROTA/ 0.0203
  • Earnings per share /EPS/ 8.729
  • Price earnings ratio (P/E Ratio) 347.3467

Balance sheet

  • Total assets 21,450,417,100
  • Total liabilities 24,347,755,000
  • Total owner`s equity -2,897,337,900
  • Issued shares 35,124,711

Income statement

  • Sales revenue6,706,800,000
  • Cost of sales 1,695,204,400
  • Gross profit 802,787,100
  • Net income 147,056,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -82

Ratios

  • Return on Assets /ROA/ 0.0069
  • Return on Equity /ROE/ -0.0508
  • Return on Total Assets /ROTA/ 0.0374
  • Earnings per share /EPS/ 4.1867
  • Price earnings ratio (P/E Ratio) 903.1018

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 35,124,711

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 10,177,108,100
  • Total liabilities 13,853,016,600
  • Total owner`s equity -3,675,908,500
  • Issued shares 35,124,711

Income statement

  • Sales revenue3,353,400,000
  • Cost of sales 1,695,204,400
  • Gross profit -631,514,600
  • Net income -631,514,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -105

Ratios

  • Return on Assets /ROA/ -0.0621
  • Return on Equity /ROE/ 0.1718
  • Return on Total Assets /ROTA/ -0.0621
  • Earnings per share /EPS/ -17.9792
  • Price earnings ratio (P/E Ratio) -111.6289

Balance sheet

  • Total assets 7,910,139,600
  • Total liabilities 10,954,533,500
  • Total owner`s equity -3,044,393,900
  • Issued shares 35,124,711

Income statement

  • Sales revenue5,832,000,000
  • Cost of sales 2,628,110,500
  • Gross profit -1,896,249,100
  • Net income -1,896,249,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -87

Ratios

  • Return on Assets /ROA/ -0.2397
  • Return on Equity /ROE/ 0.6229
  • Return on Total Assets /ROTA/ -0.2397
  • Earnings per share /EPS/ -53.9862
  • Price earnings ratio (P/E Ratio) -28.0442

Balance sheet

  • Total assets 8,039,794,500
  • Total liabilities 9,150,581,700
  • Total owner`s equity -1,110,787,200
  • Issued shares 36,807,850

Income statement

  • Sales revenue2,543,400,000
  • Cost of sales 81,000,000
  • Gross profit 42,548,300
  • Net income 37,357,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -30

Ratios

  • Return on Assets /ROA/ 0.0046
  • Return on Equity /ROE/ -0.0336
  • Return on Total Assets /ROTA/ 0.0053
  • Earnings per share /EPS/ 1.0149
  • Price earnings ratio (P/E Ratio) 1162.6384

Balance sheet

  • Total assets 8,239,200,300
  • Total liabilities 9,387,345,100
  • Total owner`s equity -1,148,144,800
  • Issued shares 36,807,850

Income statement

  • Sales revenue5,400,000,000
  • Cost of sales 20,575,700
  • Gross profit 98,406,500
  • Net income 87,430,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -31

Ratios

  • Return on Assets /ROA/ 0.0106
  • Return on Equity /ROE/ -0.0761
  • Return on Total Assets /ROTA/ 0.0119
  • Earnings per share /EPS/ 2.3753
  • Price earnings ratio (P/E Ratio) 607.0783

Balance sheet

  • Total assets 8,409,125,500
  • Total liabilities 9,475,517,300
  • Total owner`s equity -1,066,391,800
  • Issued shares 36,807,850

Income statement

  • Sales revenue2,700,000,000
  • Cost of sales 20,575,700
  • Gross profit 189,064,500
  • Net income 169,183,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -29

Ratios

  • Return on Assets /ROA/ 0.0201
  • Return on Equity /ROE/ -0.1587
  • Return on Total Assets /ROTA/ 0.0225
  • Earnings per share /EPS/ 4.5964
  • Price earnings ratio (P/E Ratio) 143.5911

Balance sheet

  • Total assets 8,597,341,100
  • Total liabilities 9,832,916,000
  • Total owner`s equity -1,235,574,900
  • Issued shares 36,807,850

Income statement

  • Sales revenue5,400,000,000
  • Cost of sales 5,611,600
  • Gross profit -23,590,400
  • Net income -67,726,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -34

Ratios

  • Return on Assets /ROA/ -0.0079
  • Return on Equity /ROE/ 0.0548
  • Return on Total Assets /ROTA/ -0.0027
  • Earnings per share /EPS/ -1.84
  • Price earnings ratio (P/E Ratio) -271.7393

Balance sheet

  • Total assets 8,679,225,800
  • Total liabilities 9,742,468,200
  • Total owner`s equity -1,063,242,400
  • Issued shares 36,807,850

Income statement

  • Sales revenue2,694,388,400
  • Cost of sales 0
  • Gross profit 124,929,200
  • Net income 104,606,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -29

Ratios

  • Return on Assets /ROA/ 0.0121
  • Return on Equity /ROE/ -0.0984
  • Return on Total Assets /ROTA/ 0.0144
  • Earnings per share /EPS/ 2.842
  • Price earnings ratio (P/E Ratio) 168.8979

Balance sheet

  • Total assets 8,981,606,400
  • Total liabilities 10,149,455,000
  • Total owner`s equity -1,167,848,600
  • Issued shares 36,807,850

Income statement

  • Sales revenue5,400,000,000
  • Cost of sales 0
  • Gross profit 519,571,700
  • Net income 479,041,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -32

Ratios

  • Return on Assets /ROA/ 0.0533
  • Return on Equity /ROE/ -0.4102
  • Return on Total Assets /ROTA/ 0.0578
  • Earnings per share /EPS/ 13.0146
  • Price earnings ratio (P/E Ratio) 95.1236

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 36,807,850

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 9,317,030,000
  • Total liabilities 10,963,919,600
  • Total owner`s equity -1,646,889,600
  • Issued shares 36,807,850

Income statement

  • Sales revenue5,400,000,000
  • Cost of sales 0
  • Gross profit -792,470,500
  • Net income -841,919,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -45

Ratios

  • Return on Assets /ROA/ -0.0904
  • Return on Equity /ROE/ 0.5112
  • Return on Total Assets /ROTA/ -0.0851
  • Earnings per share /EPS/ -22.8734
  • Price earnings ratio (P/E Ratio) -24.0712

Balance sheet

  • Total assets 9,788,289,000
  • Total liabilities 10,151,257,600
  • Total owner`s equity -362,968,600
  • Issued shares 36,807,850

Income statement

  • Sales revenue2,700,000,000
  • Cost of sales 0
  • Gross profit 490,087,500
  • Net income 442,001,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -10

Ratios

  • Return on Assets /ROA/ 0.0452
  • Return on Equity /ROE/ -1.2177
  • Return on Total Assets /ROTA/ 0.0501
  • Earnings per share /EPS/ 12.0083
  • Price earnings ratio (P/E Ratio) 39.9722

Balance sheet

  • Total assets 9,866,467,000
  • Total liabilities 10,671,437,000
  • Total owner`s equity -804,970,000
  • Issued shares 36,807,850

Income statement

  • Sales revenue5,400,000,000
  • Cost of sales 0
  • Gross profit 149,630,600
  • Net income 105,784,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -22

Ratios

  • Return on Assets /ROA/ 0.0107
  • Return on Equity /ROE/ -0.1314
  • Return on Total Assets /ROTA/ 0.0152
  • Earnings per share /EPS/ 2.874
  • Price earnings ratio (P/E Ratio) 179.1951

Balance sheet

  • Total assets 9,914,671,200
  • Total liabilities 10,720,657,500
  • Total owner`s equity -805,986,300
  • Issued shares 36,807,850

Income statement

  • Sales revenue2,700,000,000
  • Cost of sales 2,245,600
  • Gross profit 116,409,000
  • Net income 104,768,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -22

Ratios

  • Return on Assets /ROA/ 0.0106
  • Return on Equity /ROE/ -0.13
  • Return on Total Assets /ROTA/ 0.0117
  • Earnings per share /EPS/ 2.8464
  • Price earnings ratio (P/E Ratio) 172.1502

Balance sheet

  • Total assets 10,401,036,400
  • Total liabilities 11,311,790,800
  • Total owner`s equity -910,754,400
  • Issued shares 36,807,850

Income statement

  • Sales revenue3,600,000,000
  • Cost of sales 0
  • Gross profit 103,083,300
  • Net income 28,234,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -25

Ratios

  • Return on Assets /ROA/ 0.0027
  • Return on Equity /ROE/ -0.031
  • Return on Total Assets /ROTA/ 0.0099
  • Earnings per share /EPS/ 0.7671
  • Price earnings ratio (P/E Ratio) 688.6594

Balance sheet

  • Total assets 10,481,337,300
  • Total liabilities 11,420,325,900
  • Total owner`s equity -938,988,600
  • Issued shares 36,807,850

Income statement

  • Sales revenue3,000,043,100
  • Cost of sales 0
  • Gross profit -804,753,900
  • Net income -816,417,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -26

Ratios

  • Return on Assets /ROA/ -0.0779
  • Return on Equity /ROE/ 0.8695
  • Return on Total Assets /ROTA/ -0.0768
  • Earnings per share /EPS/ -22.1805
  • Price earnings ratio (P/E Ratio) -26.1256

Balance sheet

  • Total assets 11,797,663,900
  • Total liabilities 12,043,362,700
  • Total owner`s equity -245,698,800
  • Issued shares 36,807,850

Income statement

  • Sales revenue1,500,043,200
  • Cost of sales 0
  • Gross profit -112,164,200
  • Net income -123,127,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share -7

Ratios

  • Return on Assets /ROA/ -0.0104
  • Return on Equity /ROE/ 0.5011
  • Return on Total Assets /ROTA/ -0.0095
  • Earnings per share /EPS/ -3.3451
  • Price earnings ratio (P/E Ratio) -125.6897

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 0

Income statement

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

Ratios

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

Balance sheet

  • Total assets 11,532,186,800
  • Total liabilities 7,789,991,500
  • Total owner`s equity 3,742,195,300
  • Issued shares 36,807,850

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Gross profit 939,215,000
  • Net income -1,414,352,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 102

Ratios

  • Return on Assets /ROA/ -0.1226
  • Return on Equity /ROE/ -0.3779
  • Return on Total Assets /ROTA/ 0.0814
  • Earnings per share /EPS/ -38.4253
  • Price earnings ratio (P/E Ratio)
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Ulsyn ikh delguur UID 2022 year 2 Quarterly reports 2022-07-26 N/A 0000-00-00 N/A
2 Ulsyn ikh delguur UID 2021 year 4 Quarterly reports 2022-02-10 N/A Сүлд-Аудит ХХК 2022-03-18
3 Ulsyn ikh delguur UID 2021 year 3 Quarterly reports 2021-10-22 N/A 0000-00-00 N/A
4 Ulsyn ikh delguur UID 2021 year 2 Quarterly reports 2021-07-20 N/A 0000-00-00 N/A
5 Ulsyn ikh delguur UID 2020 year 4 Quarterly reports 2021-02-10 Нью проспект аудит 2021-03-01
6 Ulsyn ikh delguur UID 2020 year 2 Quarterly reports 2020-07-20 0000-00-00 N/A
7 Ulsyn ikh delguur UID 2019 year 4 Quarterly reports 2020-02-06 0000-00-00 N/A
8 Ulsyn ikh delguur UID 2019 year 2 Quarterly reports 2019-07-19 0000-00-00 N/A
9 Ulsyn ikh delguur UID 2018 year 4 Quarterly reports 2019-02-13 Лион Аудит 2019-01-31
10 Ulsyn ikh delguur UID 2018 year 2 Quarterly reports 2018-07-20 0000-00-00 N/A
11 Ulsyn ikh delguur UID 2017 year 4 Quarterly reports 2018-02-08 N/A Лион Аудит 2008-02-05
12 Ulsyn ikh delguur UID 2017 year 2 Quarterly reports 2017-07-21 N/A 0000-00-00 N/A
13 Ulsyn ikh delguur UID 2016 year 4 Quarterly reports 2017-02-14 N/A N/A
14 Ulsyn ikh delguur UID 2016 year 2 Quarterly reports 2016-08-08 N/A N/A
15 Ulsyn ikh delguur UID 2015 year 4 Quarterly reports 2016-02-23 N/A N/A
16 Ulsyn ikh delguur UID 2015 year 2 Quarterly reports 2015-07-27 N/A N/A
17 Ulsyn ikh delguur UID 2014 year 4 Quarterly reports 2015-02-11 N/A N/A
18 Ulsyn ikh delguur UID 2013 year 4 Quarterly reports 2014-03-03 N/A N/A
19 Ulsyn ikh delguur UID 2013 year 2 Quarterly reports 2013-09-09 N/A N/A
20 Ulsyn ikh delguur UID 2011 year 4 Quarterly reports 2012-04-02 N/A N/A
21 Ulsyn ikh delguur UID 2010 year 4 Quarterly reports 2011-02-24 N/A N/A

Contractual changes in assets

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

№ Company name Symbol Description Date Download
1 Ulsyn ikh delguur UID Board of Directors and administration's report 2017-08-02

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2020-04-30 10:00 hour
Record date: 2020-04-06
Declaration date: 2020-03-19
Channels of public announcement /year, month, day and publication №/: Mongolian Stock Exchange website, TV9 and UBS television, Government news, Unuudur news
Meeting venue: Online /it will be confirmed on 15 of April 2020/
Meeting agenda: 1. to discuss and approve the conclusion of the Board of Directors on the company's operations and financial statements for 2019 2. to discuss and approve the audited financial statements of the company for 2019 and the conclusion of the audit committee of the Board of Directors 3. to approve the budget of Board of Directors' operation for 2020 4. to approve the amendment of the Company Charter 5. to approve a draft to restructure the company 6. to issue permission to re-evaluate the company's assets 7. to elect the members of the Board of Directors of the company
Resolution: Board 2020-03-16 №04
Members of Organizing committee of the meeting: Sainbat.S, Khurelkhad.V, Chimgee.D
Contact number: 99047497, 80045057
Date of public announcement by MSE: 2020-04-09

Shareholders' meeting resolutions

Board decisions

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 MSE RENEWS TOP 20 INDEX COMPOSITION 2021-01-25 16:57:11
2 ATTENTION TO THE SHAREHOLDERS OF "ULSYN IKH DELGUUR" (MSE:UID) JSC 2020-08-04 17:28:24
3 ATTENTION TO SHAREHOLDERS TO ‘ULSIIN IKH DELGUUR’ JSC 2020-06-26 09:14:57
4 MSE PROVIDES RECOMMENDATION TO ‘ULSIIN IKH DELGUUR’ JSC DUE TO EMERGENCY SITUATION 2020-06-08 15:38:59

About us

News

Listed companies

Membership

Trading

Law and Regulations

Mongolian Stock Exchange © 2018 он