IPO

Trade Reports

Index

34311.76

( -398.66 -1.15% )
Index Unit Change
Top 20 Index 34311.76 -398.66
MSE A Index 13141.46 16.34
MSE B Index 12221.64 148.78

News

AUGUST 11, 2022 TRADING REPORT

2022-08-11 14:03:40

On August 11, 2022, a total of 900,103 securities worth MNT 155,236,922 were traded.

AUGUST 10, 2022 TRADING REPORT

2022-08-10 15:27:50

On August 10, 2022, a total of 540,080 securities worth MNT 135,753,256 were traded.

AUGUST 09, 2022 TRADING REPORT

2022-08-09 13:53:31

On August 09, 2022, a total of 784,055 securities worth MNT 207,594,102.59 were traded.

Ard credit (ADB)

101.17
-1.83 ( -1.78% )
  • Previous closing price: 103.00
  • Opening price: 101.00
  • Closing price: 101.17
  • Current day`s VWAP: 101.24
  • Bid: 99.00 x 1,759
  • Ask: 101.00 x 1,820
  • Issued shares: 280,000,000
  • Outstanding shares: 279,753,341
  • Daily range: 101.00 - 103.00
  • Trade volume: 6,456
  • Turnover: 653,634.00
  • Number of transaction: 14
  • 52 weeks data: 90.65 - 262.67
  • ISIN: MN00ADB05509
  • Market Cap: 28,302,645,508.97
Ard credit
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 93 85 93 88 4,251,313 387,196,341 2019-03-12
2 90 85 90 86 380,629 33,394,851 2019-03-13
3 87 81 87 81 486,135 40,488,274 2019-03-14
4 83 80 81 81 176,158 14,256,015 2019-03-15
5 82 80 81 82 261,265 21,202,218 2019-03-18
6 82 80 82 82 39,809 3,193,722 2019-03-19
7 82 81 82 82 59,412 4,842,646 2019-03-20
8 83 81 82 81 72,079 5,891,049 2019-03-21
9 82 81 82 81 12,549 1,018,572 2019-03-22
10 82 81 82 82 94,694 7,661,969 2019-03-25
11 82 80 82 81 71,849 5,792,948 2019-03-26
12 81 80 80 80 142,428 11,415,353 2019-03-27
13 81 80 81 81 103,178 8,303,780 2019-03-28
14 81 80 81 81 56,821 4,571,694 2019-03-29
15 81 79 81 81 408,137 32,843,104 2019-04-01
16 80 78 80 79 256,022 20,315,797 2019-04-02
17 79 76 79 78 312,205 24,374,184 2019-04-03
18 80 76 80 79 301,882 23,771,641 2019-04-04
19 80 77 80 79 366,244 29,075,946 2019-04-05
20 80 80 80 80 248,044 19,816,621 2019-04-08
21 80 78 80 78 33,850 2,659,124 2019-04-09
22 80 78 80 79 85,172 6,717,776 2019-04-10
23 78 76 76 76 38,643 2,945,069 2019-04-11
24 78 77 78 78 28,513 2,203,746 2019-04-12
25 80 75 78 79 130,231 10,002,003 2019-04-15
26 80 77 79 80 4,697 374,138 2019-04-16
27 79 78 79 79 474 37,244 2019-04-17
28 79 78 79 79 10,072 794,294 2019-04-18
29 79 73 79 74 138,542 10,372,529 2019-04-19
30 78 73 78 74 20,103 1,479,410 2019-04-22
31 78 73 77 74 158,108 12,127,021 2019-04-23
32 79 78 78 78 36,814 2,883,152 2019-04-24
33 79 75 75 79 139,133 10,754,135 2019-04-25
34 80 77 78 79 317,915 25,021,404 2019-04-26
35 78 76 77 77 91,147 7,020,442 2019-04-29
36 75 68 75 71 109,859 7,879,175 2019-04-30
37 77 71 71 74 20,233 1,541,953 2019-05-01
38 77 73 76 76 21,565 1,587,956 2019-05-02
39 77 76 77 76 45,359 3,469,057 2019-05-03
40 76 73 74 76 206,040 15,497,429 2019-05-06
41 76 71 76 71 838,769 59,898,575 2019-05-07
42 73 70 72 70 95,521 6,763,637 2019-05-08
43 71 69 71 71 132,805 9,370,685 2019-05-09
44 71 70 71 71 408 28,945 2019-05-10
45 71 70 71 70 13,535 948,920 2019-05-13
46 71 70 70 70 20,147 1,411,422 2019-05-14
47 71 70 71 70 19,250 1,347,528 2019-05-15
48 71 67 71 68 35,275 2,434,382 2019-05-16
49 70 67 67 69 9,135 639,324 2019-05-17
50 70 67 67 70 2,024 141,554 2019-05-20
51 70 69 70 70 6,996 489,574 2019-05-21
52 70 65 70 65 87,148 5,751,472 2019-05-22
53 68 68 68 68 83,001 5,636,132 2019-05-23
54 68 65 65 66 15,874 1,057,334 2019-05-24
55 65 65 65 65 83,040 5,397,600 2019-05-27
56 67 65 65 65 110,014 7,171,168 2019-05-28
57 68 65 67 66 80,166 5,331,918 2019-05-29
58 68 68 68 68 3,911 265,909 2019-05-30
59 68 66 68 68 1,093 74,289 2019-05-31
60 68 66 68 67 9,719 648,249 2019-06-03
61 70 67 67 68 15,085 1,016,922 2019-06-04
62 70 67 68 67 43,585 2,931,524 2019-06-05
63 70 69 69 70 1,812 125,284 2019-06-06
64 70 69 70 69 7,551 522,080 2019-06-07
65 70 70 70 70 200 13,900 2019-06-10
66 68 66 68 66 188,022 12,414,973 2019-06-11
67 67 65 65 66 139,241 9,207,422 2019-06-12
68 68 68 68 68 20 1,354 2019-06-13
69 70 67 67 69 173,912 11,667,643 2019-06-14
70 70 66 70 70 537,901 37,262,853 2019-06-17
71 73 68 71 70 456,702 31,899,181 2019-06-18
72 75 68 74 73 121,624 8,360,093 2019-06-19
73 74 70 71 73 111,277 8,140,084 2019-06-20
74 77 72 73 75 517,728 38,565,409 2019-06-21
75 80 74 74 79 339,142 26,423,273 2019-06-24
76 80 78 79 80 217,214 17,331,228 2019-06-25
77 80 78 80 80 86,396 6,908,779 2019-06-26
78 81 77 80 80 811,173 64,847,619 2019-06-27
79 83 77 81 82 1,725,423 139,173,195 2019-06-28
80 81 74 74 81 8,030 645,382 2019-07-01
81 81 80 80 81 216,515 17,403,940 2019-07-02
82 81 78 80 80 33,204 2,661,563 2019-07-03
83 81 79 81 81 29,513 2,365,576 2019-07-04
84 81 79 80 81 27,065 2,165,553 2019-07-05
85 80 76 80 80 13,479 1,040,492 2019-07-08
86 80 76 79 80 17,488 1,377,570 2019-07-09
87 79 79 79 79 334 26,386 2019-07-10
88 80 79 79 80 4,900 387,694 2019-07-16
89 80 76 77 80 1,134,635 90,566,363 2019-07-18
90 80 80 80 80 1,000 79,900 2019-07-19
91 80 80 80 80 1,000 79,890 2019-07-22
92 79 75 78 79 15,413 1,171,365 2019-07-23
93 79 72 75 78 4,081 300,434 2019-07-24
94 77 77 77 77 91 7,007 2019-07-25
95 77 75 77 77 32,320 2,428,630 2019-07-29
96 77 77 77 77 1,180 90,860 2019-07-30
97 78 78 78 78 4,774 371,736 2019-08-02
98 78 77 78 78 1,851 143,731 2019-08-05
99 78 76 78 76 542 41,568 2019-08-06
100 78 77 77 78 6,556 504,882 2019-08-07
101 79 78 78 79 41,794 3,266,116 2019-08-08
102 79 79 79 79 177 13,965 2019-08-09
103 78 73 76 78 10,656 791,481 2019-08-13
104 78 73 76 78 18,622 1,442,989 2019-08-15
105 78 73 76 77 21,521 1,624,401 2019-08-16
106 78 73 73 78 32,010 2,366,775 2019-08-19
107 77 71 71 75 10,277 738,763 2019-08-20
108 75 70 75 70 13,765 970,185 2019-08-22
109 75 68 68 74 5,397 393,197 2019-08-23
110 74 73 74 73 13,385 990,254 2019-08-27
111 73 73 73 73 1,078 78,694 2019-08-28
112 74 68 74 71 24,888 1,798,444 2019-08-29
113 72 68 72 68 21,009 1,439,156 2019-08-30
114 72 70 72 70 1,005 70,359 2019-09-02
115 71 69 71 69 7,028 486,701 2019-09-05
116 70 69 70 69 14,575 1,008,124 2019-09-06
117 70 70 70 70 17 1,190 2019-09-07
118 70 70 70 70 17 1,190 2019-09-07
119 69 68 69 68 9,754 666,681 2019-09-09
120 73 69 69 72 17,581 1,247,378 2019-09-10
121 72 69 69 72 1,100 76,180 2019-09-11
122 74 69 74 69 15,210 1,049,740 2019-09-12
123 74 70 74 70 12,397 868,353 2019-09-13
124 70 68 70 68 16,299 1,131,856 2019-09-16
125 68 68 68 68 1,123 76,364 2019-09-17
126 70 65 67 68 18,263 1,240,108 2019-09-18
127 69 66 69 66 4,130 284,669 2019-09-19
128 69 65 66 66 58,077 3,813,717 2019-09-20
129 70 69 69 70 7,966 557,547 2019-09-23
130 73 66 69 70 70,515 4,914,777 2019-09-24
131 73 70 70 73 15,747 1,109,486 2019-09-25
132 73 67 68 68 71,952 4,871,634 2019-09-26
133 75 69 72 71 114,314 8,175,721 2019-09-27
134 76 70 74 75 805,540 60,541,520 2019-09-30
135 74 74 74 74 314 23,079 2019-10-01
136 73 68 70 73 13,981 968,190 2019-10-03
137 72 72 72 72 14 1,008 2019-10-04
138 68 68 68 68 4,694 319,239 2019-10-07
139 72 69 71 72 560 40,265 2019-10-08
140 71 68 68 71 2,000 139,670 2019-10-09
141 71 71 71 71 500 35,695 2019-10-10
142 71 71 71 71 17,482 1,241,047 2019-10-11
143 68 68 68 68 9,547 649,331 2019-10-14
144 70 68 68 70 5,566 385,058 2019-10-16
145 70 67 70 69 282,078 19,708,115 2019-10-17
146 73 68 68 73 57,565 4,081,976 2019-10-18
147 75 68 73 75 140,339 10,429,388 2019-10-21
148 75 74 74 75 169,139 12,683,761 2019-10-22
149 75 70 70 75 15,501 1,159,470 2019-10-23
150 75 71 72 75 258,424 19,246,325 2019-10-25
151 80 71 75 76 673,482 50,588,794 2019-10-28
152 79 75 75 79 132,846 10,377,721 2019-10-29
153 80 74 79 79 216,613 16,842,560 2019-10-30
154 80 76 79 78 391,433 30,858,250 2019-10-31
155 79 76 76 79 311,366 24,500,284 2019-11-01
156 79 79 79 79 57,547 4,564,235 2019-11-04
157 80 76 79 80 247,740 19,514,605 2019-11-05
158 80 77 79 79 90,842 7,229,001 2019-11-06
159 80 80 80 80 800 63,600 2019-11-07
160 80 78 79 80 213,459 16,964,171 2019-11-08
161 80 79 80 80 29,833 2,375,457 2019-11-11
162 80 79 79 80 112,766 8,951,009 2019-11-12
163 81 80 80 80 138,899 11,088,355 2019-11-13
164 81 77 80 81 839,748 67,843,769 2019-11-14
165 81 80 80 80 65,900 5,257,703 2019-11-15
166 81 80 80 81 60,621 4,865,119 2019-11-18
167 81 78 78 81 54,202 4,366,021 2019-11-19
168 81 77 81 81 77,930 6,246,988 2019-11-20
169 81 77 77 80 27,429 2,187,454 2019-11-21
170 81 80 80 80 29,991 2,402,299 2019-11-22
171 80 78 80 80 12,980 1,034,898 2019-11-25
172 81 78 80 81 175,254 14,095,927 2019-11-28
173 81 75 81 78 1,054,041 82,090,743 2019-11-29
174 81 76 81 79 25,866 1,980,703 2019-12-02
175 79 75 79 78 260,841 20,296,643 2019-12-03
176 79 73 79 74 588,397 43,731,068 2019-12-04
177 78 78 78 78 11,230 876,881 2019-12-05
178 78 75 75 78 44,836 3,493,338 2019-12-06
179 79 75 79 78 28,997 2,252,981 2019-12-09
180 78 75 78 76 3,659 281,343 2019-12-10
181 77 75 77 77 56,413 4,319,816 2019-12-11
182 78 74 78 77 40,768 3,118,152 2019-12-12
183 77 77 77 77 50,794 3,911,130 2019-12-13
184 77 74 75 76 528,113 40,135,202 2019-12-16
185 77 74 77 76 578,820 44,192,493 2019-12-17
186 79 76 76 79 503,655 39,578,807 2019-12-18
187 79 75 78 79 13,080 1,028,746 2019-12-19
188 79 76 79 77 2,185,603 170,507,065 2019-12-20
189 78 74 78 75 59,268 4,460,003 2019-12-23
190 78 75 77 78 57,385 4,462,425 2019-12-24
191 78 74 75 78 139,387 10,834,674 2019-12-25
192 78 75 77 78 42,983 3,336,586 2019-12-26
193 79 75 75 79 430,820 33,694,994 2019-12-27
194 79 78 78 79 1,042,225 82,038,162 2019-12-30
195 83 78 78 82 2,131,121 169,702,795 2019-12-31
196 80 79 79 80 111,450 8,824,698 2020-01-02
197 79 77 79 79 23,433 1,850,482 2020-01-03
198 79 75 77 79 57,578 4,360,677 2020-01-06
199 78 75 75 78 35 2,704 2020-01-07
200 78 78 78 78 41 3,198 2020-01-08
201 78 76 78 77 6,092 469,080 2020-01-09
202 78 77 77 78 11,120 865,355 2020-01-10
203 78 75 76 75 66,062 4,925,580 2020-01-13
204 78 76 76 78 16,903 1,318,155 2020-01-14
205 79 78 78 79 74,897 5,877,967 2020-01-15
206 79 79 79 79 15,215 1,198,838 2020-01-16
207 79 75 79 79 5,571 437,328 2020-01-17
208 79 78 79 79 1,002 78,946 2020-01-20
209 79 79 79 79 20,160 1,584,576 2020-01-21
210 78 78 78 78 6,567 514,641 2020-01-22
211 79 78 79 79 37,405 2,942,129 2020-01-24
212 79 79 79 79 2,003 157,616 2020-01-27
213 79 79 79 79 10,788 848,986 2020-01-28
214 79 79 79 79 22 1,729 2020-01-29
215 79 78 78 79 441 34,668 2020-01-30
216 79 75 79 78 7,924 598,648 2020-01-31
217 75 75 75 75 15 1,125 2020-02-03
218 78 75 75 76 2,095 157,463 2020-02-04
219 78 78 78 78 1,109 86,735 2020-02-05
220 78 78 78 78 2,200 171,590 2020-02-06
221 77 75 75 77 302 22,685 2020-02-07
222 77 74 77 74 30,050 2,234,193 2020-02-10
223 76 71 75 76 10,450 753,082 2020-02-12
224 74 73 73 74 31,587 2,320,967 2020-02-14
225 75 72 72 73 30,103 2,211,635 2020-02-18
226 75 71 72 75 2,220 159,242 2020-02-19
227 75 74 75 75 1,353 101,406 2020-02-20
228 75 75 75 75 6,900 517,362 2020-02-27
229 75 74 75 75 4,816 358,376 2020-02-28
230 75 74 74 74 443 32,985 2020-03-02
231 75 75 75 75 955 71,268 2020-03-03
232 75 74 75 75 3,165 236,637 2020-03-04
233 75 75 75 75 1,320 98,710 2020-03-05
234 75 75 75 75 600 44,868 2020-03-06
235 74 73 74 73 16 1,178 2020-03-09
236 75 70 75 73 136,296 9,827,742 2020-03-10
237 74 74 74 74 150,937 11,169,338 2020-03-11
238 74 74 74 74 94,892 7,003,030 2020-03-12
239 74 73 73 73 38,292 2,811,408 2020-03-13
240 74 73 74 73 9,354 683,782 2020-03-16
241 74 73 73 73 7,010 514,225 2020-03-17
242 73 72 73 72 15 1,085 2020-03-18
243 73 73 73 73 500 36,500 2020-03-19
244 74 69 70 73 63,057 4,567,767 2020-03-20
245 70 70 70 70 2,700 189,000 2020-03-23
246 71 65 71 71 10,225 714,154 2020-03-24
247 70 65 67 70 21,521 1,404,499 2020-03-25
248 74 70 70 72 76,145 5,456,081 2020-03-26
249 75 70 70 73 162,263 11,755,754 2020-03-27
250 74 70 70 74 72,263 5,242,922 2020-03-30
251 80 74 74 79 253,940 19,047,072 2020-03-31
252 75 75 75 75 200 15,000 2020-04-02
253 75 75 75 75 10,001 750,075 2020-04-03
254 75 75 75 75 835 62,625 2020-04-06
255 76 71 75 76 24,139 1,795,469 2020-04-07
256 76 76 76 76 355 27,153 2020-04-08
257 75 74 74 74 9,708 721,902 2020-04-09
258 77 73 74 77 32,688 2,483,317 2020-04-10
259 77 74 77 76 90,251 6,895,277 2020-04-13
260 75 73 75 73 90,457 6,595,087 2020-04-14
261 73 70 73 72 93,785 6,790,116 2020-04-15
262 75 73 73 75 135,538 10,016,716 2020-04-16
263 75 75 75 75 40,131 3,005,825 2020-04-17
264 75 72 75 75 84,136 6,275,406 2020-04-20
265 75 74 75 75 118,233 8,831,998 2020-04-21
266 75 72 74 74 122,254 9,037,028 2020-04-22
267 75 74 75 74 100,110 7,408,190 2020-04-23
268 74 72 74 72 1,486 107,141 2020-04-24
269 78 70 72 78 71,887 5,453,733 2020-04-27
270 78 72 78 78 30,302 2,183,543 2020-04-28
271 76 74 75 76 9,176 689,267 2020-04-29
272 78 78 78 78 370 28,718 2020-05-01
273 78 75 78 75 88,829 6,782,630 2020-05-04
274 78 71 78 78 225,300 17,470,771 2020-05-05
275 78 78 78 78 123 9,556 2020-05-06
276 81 81 0 0 3,571,428 287,499,954 2020-05-06
277 77 73 75 77 37,191 2,834,975 2020-05-07
278 75 75 75 75 241 18,073 2020-05-08
279 75 75 75 75 13,075 980,624 2020-05-11
280 75 75 75 75 62 4,650 2020-05-12
281 75 75 75 75 32 2,400 2020-05-13
282 75 73 75 73 41 3,055 2020-05-14
283 73 70 71 73 3,537 250,844 2020-05-15
284 75 68 75 75 528,064 39,340,712 2020-05-18
285 73 68 73 73 30,021 2,047,531 2020-05-19
286 73 73 73 73 426,339 30,994,846 2020-05-20
287 73 73 73 73 257 18,684 2020-05-21
288 73 73 73 73 3 218 2020-05-22
289 73 73 73 73 3 218 2020-05-25
290 73 70 70 70 1,790 125,412 2020-05-26
291 71 68 71 68 28,011 1,918,598 2020-05-27
292 73 70 73 72 2,836 204,148 2020-05-28
293 73 73 73 73 10,237 745,254 2020-05-29
294 73 73 73 73 2,638 192,480 2020-06-02
295 73 70 73 72 53,789 3,899,597 2020-06-03
296 72 68 70 72 148,948 10,292,455 2020-06-04
297 72 70 72 71 16,377 1,161,773 2020-06-08
298 71 70 71 70 6,434 452,264 2020-06-09
299 71 68 70 71 48,594 3,392,450 2020-06-10
300 71 69 71 71 605 42,953 2020-06-11
301 71 68 71 68 32,732 2,252,346 2020-06-12
302 71 71 71 71 41,182 2,921,622 2020-06-15
303 71 71 71 71 65 4,615 2020-06-16
304 71 68 68 68 36,861 2,566,129 2020-06-17
305 71 71 71 71 15,184 1,071,087 2020-06-18
306 71 68 71 71 21,295 1,460,465 2020-06-19
307 71 70 71 70 85 5,981 2020-06-22
308 71 68 71 68 21,131 1,446,679 2020-06-23
309 70 70 70 70 985 69,049 2020-06-25
310 70 68 70 68 43,004 2,928,177 2020-06-26
311 68 67 68 68 21,380 1,453,646 2020-06-29
312 70 67 68 70 30,969 2,132,063 2020-06-30
313 70 70 70 70 283,888 19,900,623 2020-07-01
314 70 69 70 70 175 12,263 2020-07-02
315 70 67 70 68 4,707 318,483 2020-07-03
316 69 67 68 67 16,630 1,114,580 2020-07-06
317 70 64 70 65 24,496 1,597,828 2020-07-07
318 66 62 66 62 15,387 956,056 2020-07-08
319 66 60 63 64 30,505 1,835,938 2020-07-09
320 63 60 63 60 20,000 1,202,274 2020-07-10
321 69 64 64 69 12,188 829,936 2020-07-16
322 71 69 69 71 46,714 3,267,312 2020-07-17
323 70 67 70 68 5,657 379,471 2020-07-20
324 71 62 70 70 30,290 2,071,280 2020-07-21
325 71 67 71 71 42 2,965 2020-07-22
326 71 65 70 67 16,157 1,079,137 2020-07-23
327 70 62 68 70 26,820 1,703,155 2020-07-24
328 70 61 61 70 49,506 3,040,796 2020-07-27
329 70 69 70 70 176,697 12,435,193 2020-07-28
330 70 70 70 70 11 770 2020-07-29
331 69 62 62 62 23,365 1,444,977 2020-07-30
332 70 62 62 68 50,409 3,225,672 2020-07-31
333 69 62 62 68 37,497 2,365,518 2020-08-03
334 69 69 69 69 1,040 71,755 2020-08-04
335 69 63 63 69 12,900 871,268 2020-08-05
336 69 63 69 69 2,074 132,936 2020-08-06
337 69 63 63 66 285 18,776 2020-08-07
338 69 69 69 69 2,551 175,716 2020-08-10
339 69 69 69 69 47 3,235 2020-08-11
340 68 66 68 66 373 25,342 2020-08-12
341 66 66 66 66 1,218 80,376 2020-08-13
342 66 62 66 64 16,530 1,054,863 2020-08-14
343 65 63 64 64 5,657 359,471 2020-08-17
344 66 63 65 65 9,371 603,962 2020-08-18
345 66 64 66 64 1,552 99,808 2020-08-19
346 65 63 65 63 4,063 257,106 2020-08-20
347 66 65 65 66 2,943 189,874 2020-08-21
348 66 65 66 66 670 44,203 2020-08-24
349 66 66 66 66 524 34,579 2020-08-25
350 66 64 66 66 2,434 160,113 2020-08-26
351 66 66 66 66 3,142 207,231 2020-08-27
352 66 66 66 66 25 1,650 2020-08-28
353 66 65 66 66 2,278 148,902 2020-08-31
354 66 66 66 66 1,213 80,046 2020-09-01
355 66 65 66 65 4,214 275,688 2020-09-02
356 68 63 66 65 14,378 941,124 2020-09-03
357 68 66 68 66 491 32,437 2020-09-04
358 68 68 68 68 3 204 2020-09-07
359 68 63 68 68 7,320 470,078 2020-09-08
360 67 65 65 67 418 27,774 2020-09-09
361 67 65 67 67 2,902 194,301 2020-09-10
362 67 67 67 67 220 14,734 2020-09-11
363 67 66 67 66 1,690 111,867 2020-09-14
364 66 66 66 66 1,990 131,340 2020-09-15
365 66 65 66 66 5,049 332,753 2020-09-16
366 66 65 66 65 24,351 1,583,206 2020-09-17
367 66 66 66 66 634 41,815 2020-09-18
368 66 66 66 66 1,836 121,103 2020-09-21
369 66 66 66 66 6,529 430,653 2020-09-22
370 67 62 66 65 146,048 9,392,987 2020-09-23
371 66 66 66 66 705 46,516 2020-09-24
372 66 64 66 65 77,860 5,060,965 2020-09-25
373 66 65 65 66 55,416 3,614,955 2020-09-28
374 66 65 66 65 38,888 2,528,653 2020-09-29
375 67 65 66 66 40,847 2,690,452 2020-09-30
376 67 66 67 66 6,705 442,567 2020-10-01
377 67 64 67 67 8,875 585,936 2020-10-02
378 67 64 67 67 5,064 327,545 2020-10-05
379 67 63 67 66 2,979 195,477 2020-10-06
380 67 66 66 67 546,556 36,782,819 2020-10-07
381 67 66 67 67 13,287 893,318 2020-10-08
382 67 67 67 67 14,318 960,485 2020-10-09
383 67 64 67 67 13,318 854,199 2020-10-12
384 67 66 67 66 6,136 410,409 2020-10-13
385 67 67 67 67 892 59,755 2020-10-14
386 67 66 67 67 1,716 113,615 2020-10-16
387 67 66 67 67 2,961 195,947 2020-10-19
388 67 65 67 66 18,650 1,213,078 2020-10-20
389 67 66 67 66 4,104 272,910 2020-10-21
390 67 67 67 67 265 17,623 2020-10-22
391 67 67 67 67 5,449 362,359 2020-10-23
392 67 63 64 65 93,032 5,970,995 2020-10-26
393 65 65 65 65 4,313 280,300 2020-10-27
394 65 65 65 65 7,762 504,452 2020-10-28
395 65 63 63 63 8,052 508,154 2020-10-29
396 65 63 65 63 2,807,587 179,685,937 2020-10-30
397 65 64 64 65 35,938 2,325,261 2020-11-02
398 65 65 65 65 36,737 2,387,905 2020-11-03
399 67 65 66 66 305,216 20,114,350 2020-11-04
400 67 65 65 67 52,026 3,409,458 2020-11-05
401 66 65 65 65 110 7,171 2020-11-06
402 67 65 66 66 12,368 816,781 2020-11-09
403 68 65 67 67 93,382 6,249,721 2020-11-10
404 69 66 68 68 10,819 739,784 2020-11-11
405 70 69 69 70 7,000 486,620 2020-11-12
406 70 69 70 70 10,474 732,531 2020-11-13
407 71 68 68 71 354 25,015 2020-11-17
408 71 66 71 68 2,271 153,414 2020-11-18
409 71 66 66 71 7,233 480,185 2020-11-19
410 71 71 71 71 162 11,453 2020-11-20
411 70 70 70 70 479 33,639 2020-11-23
412 70 70 70 70 980 68,600 2020-11-24
413 69 67 67 67 11,560 774,669 2020-11-25
414 70 67 69 70 3,388 228,401 2020-11-27
415 70 67 67 67 8,638 585,640 2020-11-30
416 70 69 70 70 470 32,727 2020-12-01
417 69 66 67 69 42,824 2,866,998 2020-12-02
418 70 66 69 70 4,059 283,459 2020-12-03
419 68 67 67 67 551 36,918 2020-12-04
420 70 68 68 70 171 11,642 2020-12-07
421 70 67 70 67 2,073 141,553 2020-12-08
422 70 67 70 67 5,494 368,519 2020-12-09
423 70 67 67 69 3,064 208,298 2020-12-10
424 69 68 69 69 1,665 113,527 2020-12-11
425 68 67 67 68 3,256 218,324 2020-12-14
426 69 68 69 69 319 21,974 2020-12-15
427 69 67 69 67 35,964 2,412,162 2020-12-16
428 70 67 67 70 30,200 2,086,647 2020-12-17
429 69 68 69 69 12,929 892,051 2020-12-18
430 69 68 69 68 37,110 2,533,801 2020-12-21
431 74 69 69 73 6,295,033 459,402,660 2020-12-22
432 75 74 74 75 22,808 1,698,797 2020-12-23
433 77 75 75 77 4,498,464 346,327,125 2020-12-24
434 77 72 76 77 1,861,343 142,326,933 2020-12-25
435 78 75 77 78 4,422,688 344,741,044 2020-12-28
436 84 76 76 79 2,013,767 156,397,118 2020-12-30
437 83 80 82 82 218,492 17,887,016 2020-12-31
438 81 78 81 79 1,890,839 149,384,126 2021-01-04
439 80 78 79 78 10,714 841,909 2021-01-05
440 79 77 78 78 36,364 2,844,575 2021-01-06
441 79 77 77 79 19,354 1,506,342 2021-01-07
442 79 76 76 79 17,537 1,345,270 2021-01-08
443 79 76 79 78 16,868 1,306,930 2021-01-11
444 78 77 78 78 11,837 912,468 2021-01-12
445 78 76 78 77 30,068 2,308,653 2021-01-13
446 77 76 77 77 7,486 574,112 2021-01-14
447 78 76 77 77 22,946 1,764,491 2021-01-15
448 82 77 77 82 4,563,314 364,364,798 2021-01-18
449 85 76 77 84 897,978 71,188,639 2021-01-19
450 85 78 80 85 903,775 73,552,717 2021-01-20
451 85 84 85 84 48,550 4,105,990 2021-01-21
452 85 83 83 84 403,825 33,861,646 2021-01-22
453 85 84 85 84 160,310 13,467,956 2021-01-25
454 85 83 84 83 31,580 2,642,090 2021-01-26
455 84 76 84 80 173,569 14,173,577 2021-01-27
456 83 79 83 81 59,939 4,887,068 2021-01-28
457 85 82 83 84 270,615 22,585,675 2021-01-29
458 85 83 84 84 86,785 7,288,952 2021-02-01
459 83 83 83 83 25,594 2,130,089 2021-02-02
460 84 83 83 83 66,117 5,505,689 2021-02-03
461 85 84 84 85 7,234,515 614,862,821 2021-02-04
462 85 83 85 83 24,067 2,011,246 2021-02-05
463 84 83 83 84 132,896 11,162,730 2021-02-08
464 85 83 85 85 6,512,589 553,168,328 2021-02-09
465 85 83 85 85 6,164,006 523,701,227 2021-02-10
466 85 84 85 85 714,437 60,729,633 2021-02-11
467 90 85 85 90 13,496,397 1,209,114,868 2021-02-15
468 94 87 90 92 1,321,259 119,475,600 2021-02-16
469 103 92 92 101 382,729 37,617,503 2021-02-17
470 117 102 102 117 532,741 61,790,439 2021-02-18
471 134 125 130 134 537,874 71,939,655 2021-02-19
472 154 152 154 154 831,069 128,179,138 2021-02-22
473 177 177 177 177 197,281 34,991,731 2021-02-23
474 204 188 204 200 1,422,080 284,772,151 2021-02-24
475 230 204 230 217 1,434,151 310,649,617 2021-02-25
476 238 206 225 216 1,091,982 248,316,892 2021-02-26
477 214 184 210 196 2,077,857 398,801,437 2021-03-01
478 209 166 178 189 2,436,886 422,883,438 2021-03-02
479 207 199 201 203 463,267 93,897,982 2021-03-03
480 200 190 200 200 350,872 69,820,296 2021-03-04
481 202 194 200 199 650,289 129,847,264 2021-03-05
482 202 199 200 200 341,978 68,321,399 2021-03-09
483 203 198 201 202 435,079 87,653,820 2021-03-10
484 210 200 202 206 210,879 43,137,914 2021-03-11
485 237 210 210 236 839,434 190,894,670 2021-03-12
486 271 240 240 271 1,402,034 379,314,996 2021-03-15
487 311 265 275 275 1,244,532 357,276,051 2021-03-16
488 289 269 285 272 542,165 149,944,946 2021-03-17
489 274 240 274 251 266,126 69,607,804 2021-03-18
490 268 250 255 254 1,222,937 312,065,454 2021-03-19
491 265 253 255 253 4,975,497 1,259,786,099 2021-03-22
492 259 245 259 248 237,981 59,642,896 2021-03-23
493 252 250 252 250 567,251 141,781,333 2021-03-24
494 255 250 254 251 177,607 44,683,521 2021-03-25
495 255 250 250 250 157,893 39,664,607 2021-03-26
496 255 250 250 254 73,685 18,606,357 2021-03-29
497 255 252 254 252 236,245 59,791,190 2021-03-30
498 255 250 252 250 209,399 52,725,292 2021-03-31
499 253 250 252 251 48,966 12,280,026 2021-04-01
500 252 250 252 250 88,432 22,147,007 2021-04-02
501 250 236 250 247 122,857 29,784,967 2021-04-05
502 240 230 236 233 206,300 48,265,170 2021-04-06
503 234 225 231 227 108,751 25,025,141 2021-04-07
504 234 225 231 227 108,751 25,025,141 2021-04-07
505 243 220 228 240 159,170 37,257,887 2021-04-08
506 250 242 243 246 131,168 32,380,202 2021-04-09
507 250 243 243 247 97,543 24,066,562 2021-04-12
508 249 244 249 245 177,683 43,824,190 2021-04-13
509 247 243 247 246 146,029 35,968,090 2021-04-14
510 249 247 247 248 499,775 123,501,080 2021-04-15
511 266 249 249 255 565,232 143,983,183 2021-04-16
512 294 266 266 290 718,046 205,133,036 2021-04-19
513 324 310 310 315 472,228 150,069,537 2021-04-20
514 328 317 317 320 2,389,147 764,741,399 2021-04-21
515 355 328 328 345 3,215,161 1,108,352,638 2021-04-22
516 360 350 357 351 3,456,050 1,214,367,530 2021-04-23
517 358 298 354 299 483,019 159,141,169 2021-04-26
518 290 260 290 277 7,326,383 2,027,509,172 2021-04-27
519 319 280 288 313 409,109 125,409,151 2021-04-28
520 335 318 318 318 361,456 115,857,986 2021-04-29
521 319 289 318 299 253,946 76,770,825 2021-04-30
522 329 305 325 319 1,110,877 354,724,213 2021-05-03
523 328 303 328 304 529,956 163,333,843 2021-05-04
524 308 300 304 307 675,604 206,442,945 2021-05-05
525 305 300 302 303 738,844 223,813,632 2021-05-06
526 310 296 302 307 218,993 66,926,737 2021-05-07
527 303 288 300 297 201,805 59,908,909 2021-05-10
528 297 271 287 294 278,717 79,954,297 2021-05-11
529 296 285 296 288 55,482 15,920,218 2021-05-12
530 288 282 285 285 41,957 11,954,291 2021-05-13
531 282 275 282 280 44,494 12,496,896 2021-05-14
532 294 281 281 286 81,438 23,397,534 2021-05-17
533 289 281 286 283 71,643 20,378,207 2021-05-18
534 282 275 282 275 69,591 19,417,449 2021-05-19
535 280 265 276 268 163,487 44,172,509 2021-05-20
536 280 260 264 269 126,842 34,173,847 2021-05-21
537 281 253 265 270 262,885 69,804,088 2021-05-24
538 270 255 260 256 89,916 23,227,306 2021-05-25
539 258 240 256 252 140,317 34,763,527 2021-05-27
540 271 240 242 270 151,243 38,849,845 2021-05-28
541 270 250 255 269 155,878 40,715,854 2021-05-31
542 267 255 256 267 281,274 74,225,273 2021-06-02
543 260 250 260 260 39,609 10,157,511 2021-06-03
544 260 250 255 260 22,725 5,794,816 2021-06-04
545 260 250 260 254 87,118 21,921,225 2021-06-07
546 251 239 251 244 45,760 11,244,037 2021-06-08
547 245 235 242 241 13,629 3,275,256 2021-06-10
548 242 236 240 240 19,981 4,787,837 2021-06-11
549 239 225 239 228 66,424 15,329,374 2021-06-14
550 230 220 230 226 34,908 7,854,445 2021-06-15
551 220 206 206 215 26,112 5,520,334 2021-06-16
552 208 195 205 208 153,687 31,248,168 2021-06-17
553 205 196 200 204 200,740 40,352,825 2021-06-18
554 214 197 200 209 222,063 45,772,490 2021-06-21
555 220 200 200 219 54,167 11,411,629 2021-06-22
556 230 220 220 230 24,439 5,578,223 2021-06-23
557 230 225 229 229 34,788 7,940,054 2021-06-24
558 230 223 228 230 113,061 25,948,230 2021-06-25
559 235 223 230 230 150,119 34,453,966 2021-06-28
560 249 230 230 243 67,126 15,870,508 2021-06-29
561 258 235 235 250 396,597 97,945,957 2021-06-30
562 249 246 248 248 13,712 3,392,061 2021-07-01
563 248 242 248 246 64,037 15,763,575 2021-07-02
564 245 235 241 237 24,069 5,771,111 2021-07-05
565 245 235 245 237 20,969 4,998,851 2021-07-06
566 238 230 237 237 487,978 115,573,397 2021-07-07
567 240 230 235 238 11,602 2,730,727 2021-07-08
568 237 227 235 235 74,138 17,193,114 2021-07-09
569 227 222 227 224 131,578 29,527,911 2021-07-19
570 225 223 225 224 48,290 10,834,217 2021-07-20
571 228 223 224 227 47,756 10,834,424 2021-07-21
572 235 222 224 229 31,096 7,107,761 2021-07-22
573 230 225 225 230 75,891 17,436,563 2021-07-23
574 234 230 230 234 25,805 6,005,729 2021-07-24
575 234 222 234 225 9,649 2,226,391 2021-07-26
576 230 222 222 230 1,415 318,227 2021-07-27
577 230 222 223 226 47,684 10,752,191 2021-07-28
578 230 220 222 225 38,813 8,685,356 2021-07-29
579 225 220 220 221 52,306 11,595,192 2021-07-30
580 227 220 227 226 37,899 8,496,162 2021-08-02
581 226 220 225 225 21,902 4,910,777 2021-08-03
582 227 215 225 225 23,132 5,159,334 2021-08-04
583 226 220 220 225 39,174 8,783,674 2021-08-05
584 225 200 225 220 85,550 18,852,048 2021-08-06
585 220 200 220 213 21,007 4,410,705 2021-08-09
586 218 205 205 211 17,704 3,738,201 2021-08-10
587 213 203 203 208 21,879 4,534,007 2021-08-11
588 205 203 205 204 22,399 4,576,798 2021-08-12
589 204 203 203 203 15,759 3,204,969 2021-08-13
590 203 200 203 203 70,811 14,337,347 2021-08-16
591 200 191 200 199 28,892 5,724,664 2021-08-17
592 200 190 200 193 59,854 11,538,943 2021-08-18
593 190 184 190 187 114,779 21,516,761 2021-08-19
594 197 185 185 195 96,808 18,446,839 2021-08-20
595 198 190 190 196 27,221 5,298,223 2021-08-23
596 225 195 195 220 157,560 33,551,405 2021-08-24
597 240 225 225 236 204,651 46,660,291 2021-08-25
598 271 241 241 260 170,778 44,085,288 2021-08-26
599 265 255 260 256 145,798 37,362,311 2021-08-27
600 265 258 259 263 81,433 21,153,620 2021-08-30
601 261 238 260 249 27,173 6,914,641 2021-08-31
602 252 245 250 248 87,075 21,752,340 2021-09-01
603 257 248 250 249 104,676 26,218,238 2021-09-02
604 250 247 247 250 16,256 4,032,543 2021-09-03
605 258 250 250 257 54,711 13,949,272 2021-09-06
606 268 257 257 259 68,692 17,940,746 2021-09-07
607 265 259 260 262 17,949 4,695,505 2021-09-08
608 263 259 262 260 29,069 7,587,797 2021-09-09
609 261 255 260 258 23,891 6,206,592 2021-09-10
610 260 252 260 256 31,688 8,164,713 2021-09-13
611 252 248 251 248 61,395 15,370,704 2021-09-14
612 252 240 251 247 54,965 13,539,166 2021-09-15
613 249 246 247 247 32,473 8,022,131 2021-09-16
614 250 240 248 249 542,820 131,197,255 2021-09-17
615 249 240 245 246 17,537 4,308,299 2021-09-20
616 244 240 243 242 32,731 7,902,610 2021-09-21
617 245 240 240 245 48,409 11,651,880 2021-09-22
618 249 245 245 245 12,504 3,063,572 2021-09-23
619 245 240 245 241 18,518 4,460,732 2021-09-24
620 245 240 245 244 22,601 5,518,578 2021-09-27
621 245 241 245 245 21,407 5,242,113 2021-09-28
622 245 241 245 244 40,755 9,943,513 2021-09-29
623 250 240 240 250 95,462 23,401,773 2021-09-30
624 248 241 248 243 5,300 1,297,963 2021-10-01
625 245 240 241 244 52,883 12,811,960 2021-10-04
626 245 238 240 244 36,804 8,899,064 2021-10-05
627 243 238 242 243 23,342 5,633,717 2021-10-06
628 238 210 238 230 148,860 33,548,498 2021-10-07
629 230 210 220 219 70,253 15,445,807 2021-10-08
630 218 200 218 217 23,543 5,061,937 2021-10-11
631 222 217 217 221 25,419 5,539,004 2021-10-12
632 229 222 222 225 7,980 1,783,022 2021-10-13
633 227 212 224 218 66,377 14,576,513 2021-10-14
634 216 200 214 215 341,830 70,031,606 2021-10-15
635 217 205 209 211 46,400 9,777,825 2021-10-18
636 210 207 207 210 23,625 4,959,148 2021-10-19
637 210 208 209 210 29,475 6,165,552 2021-10-20
638 215 205 210 215 33,224 7,032,701 2021-10-21
639 218 206 206 211 75,011 15,682,654 2021-10-22
640 215 207 208 215 57,524 12,103,638 2021-10-25
641 214 210 210 214 43,632 9,191,495 2021-10-26
642 214 210 213 213 13,335 2,832,671 2021-10-27
643 214 210 212 214 42,507 8,965,541 2021-10-28
644 213 210 210 210 13,075 2,747,656 2021-10-29
645 212 200 211 203 91,752 18,779,224 2021-11-01
646 207 200 200 203 164,393 33,402,531 2021-11-02
647 202 198 199 200 18,284 3,659,936 2021-11-03
648 200 190 200 198 20,110 4,006,470 2021-11-04
649 202 200 200 202 11,359 2,280,852 2021-11-08
650 203 200 200 203 39,115 7,832,802 2021-11-09
651 207 200 200 207 31,378 6,303,062 2021-11-10
652 207 206 207 207 12,175 2,512,655 2021-11-11
653 238 207 207 236 81,714 18,543,738 2021-11-12
654 240 238 238 240 55,665 13,309,717 2021-11-15
655 238 235 238 235 5,364 1,266,536 2021-11-16
656 230 220 221 228 40,919 9,167,807 2021-11-17
657 229 220 220 225 17,350 3,891,173 2021-11-18
658 228 208 225 221 29,752 6,572,845 2021-11-19
659 225 210 225 219 10,786 2,378,697 2021-11-22
660 221 218 220 218 12,740 2,801,613 2021-11-23
661 215 211 213 212 7,544 1,606,470 2021-11-24
662 213 210 212 211 36,506 7,701,045 2021-11-25
663 220 211 211 220 35,452 7,718,551 2021-11-29
664 220 211 211 215 11,867 2,551,035 2021-11-30
665 216 209 210 210 29,561 6,211,786 2021-12-01
666 216 210 210 213 11,008 2,331,813 2021-12-02
667 219 208 215 216 24,705 5,250,847 2021-12-03
668 224 212 212 221 35,505 7,752,250 2021-12-06
669 222 208 220 216 39,092 8,434,212 2021-12-07
670 220 210 220 217 5,669 1,229,918 2021-12-08
671 218 210 212 218 12,165 2,610,689 2021-12-09
672 217 210 217 216 7,726 1,668,889 2021-12-10
673 217 208 210 216 15,775 3,381,083 2021-12-13
674 217 209 210 216 19,497 4,167,934 2021-12-14
675 215 200 210 207 104,883 21,824,371 2021-12-15
676 210 201 201 205 24,533 5,042,955 2021-12-16
677 213 200 201 211 44,397 9,114,176 2021-12-17
678 213 211 212 213 6,885 1,464,073 2021-12-20
679 217 195 210 215 321,719 69,008,240 2021-12-21
680 217 196 196 216 29,110 6,069,345 2021-12-22
681 216 202 202 212 22,385 4,695,957 2021-12-23
682 216 203 203 212 13,233 2,796,496 2021-12-24
683 214 206 212 213 17,193 3,649,429 2021-12-27
684 214 207 211 210 34,875 7,333,648 2021-12-28
685 215 210 214 213 13,890 2,952,920 2021-12-30
686 220 210 212 220 152,282 33,378,273 2021-12-31
687 218 210 211 215 16,883 3,598,514 2022-01-03
688 210 207 210 208 94,248 19,678,326 2022-01-04
689 214 206 206 210 46,196 9,662,267 2022-01-05
690 210 207 208 208 11,568 2,402,555 2022-01-06
691 207 202 207 205 44,248 9,075,401 2022-01-07
692 200 185 200 197 89,015 17,610,044 2022-01-10
693 200 190 190 199 12,311 2,434,819 2022-01-11
694 198 185 190 195 50,811 9,694,110 2022-01-12
695 196 187 188 196 13,223 2,584,738 2022-01-13
696 196 189 196 194 14,465 2,808,325 2022-01-14
697 196 186 194 196 34,979 6,734,755 2022-01-17
698 210 195 198 209 266,801 55,558,647 2022-01-18
699 209 192 192 200 644 127,470 2022-01-19
700 207 206 207 207 3,125 646,473 2022-01-20
701 206 195 200 204 21,169 4,237,569 2022-01-21
702 204 195 197 199 33,768 6,687,334 2022-01-24
703 198 188 193 195 27,744 5,365,017 2022-01-25
704 197 188 194 197 23,471 4,556,159 2022-01-26
705 197 190 195 194 16,250 3,158,181 2022-01-27
706 197 194 197 197 8,507 1,673,667 2022-01-28
707 199 194 194 197 11,837 2,320,574 2022-01-31
708 195 190 193 195 8,529 1,645,508 2022-02-01
709 194 186 191 194 14,195 2,712,402 2022-02-07
710 194 177 194 186 49,617 9,180,908 2022-02-08
711 194 181 182 189 22,410 4,147,125 2022-02-09
712 190 182 183 183 36,660 6,714,984 2022-02-10
713 190 183 183 187 163,986 30,284,130 2022-02-11
714 190 183 183 189 54,843 10,245,480 2022-02-14
715 192 184 189 186 67,724 12,710,940 2022-02-15
716 190 185 190 187 36,711 6,863,522 2022-02-16
717 192 187 189 189 38,889 7,342,916 2022-02-18
718 192 185 185 190 20,239 3,768,850 2022-02-21
719 190 183 190 184 17,511 3,289,738 2022-02-22
720 190 180 183 189 32,250 6,025,729 2022-02-23
721 189 184 189 187 1,785 336,686 2022-02-24
722 185 171 185 178 71,410 12,813,120 2022-02-25
723 179 165 170 178 147,097 25,105,416 2022-02-28
724 176 166 176 168 78,569 13,544,779 2022-03-01
725 166 161 165 165 33,977 5,590,302 2022-03-02
726 163 160 163 163 44,219 7,135,048 2022-03-03
727 162 151 160 158 48,869 7,778,633 2022-03-04
728 160 140 150 152 67,496 9,864,470 2022-03-07
729 144 135 142 142 121,585 16,939,056 2022-03-09
730 142 135 136 140 71,654 9,902,456 2022-03-10
731 142 136 136 141 30,298 4,181,306 2022-03-11
732 137 125 137 132 64,652 8,623,568 2022-03-14
733 127 119 125 126 88,453 10,952,127 2022-03-15
734 125 115 120 120 68,078 8,059,560 2022-03-16
735 120 113 115 118 83,837 9,681,782 2022-03-17
736 120 114 114 119 20,240 2,343,400 2022-03-18
737 136 115 115 136 94,286 11,778,547 2022-03-21
738 145 132 138 144 116,963 16,347,547 2022-03-22
739 160 142 142 155 68,634 10,553,824 2022-03-23
740 160 153 153 156 133,102 20,767,035 2022-03-24
741 158 141 153 147 75,464 11,253,406 2022-03-25
742 148 135 140 139 69,654 9,724,178 2022-03-28
743 143 135 135 142 18,664 2,576,713 2022-03-29
744 142 132 139 139 41,369 5,607,622 2022-03-30
745 140 138 138 140 9,015 1,259,980 2022-03-31
746 150 139 140 144 102,681 14,496,979 2022-04-01
747 155 142 147 150 34,636 5,137,463 2022-04-04
748 152 145 145 151 20,266 3,020,290 2022-04-05
749 151 146 146 150 131,758 19,725,110 2022-04-06
750 153 146 147 149 30,349 4,482,110 2022-04-07
751 153 146 146 149 47,284 6,993,574 2022-04-08
752 150 138 144 145 36,742 5,272,641 2022-04-11
753 150 136 138 149 32,266 4,605,490 2022-04-12
754 149 136 137 144 17,453 2,475,511 2022-04-13
755 148 136 137 146 30,103 4,218,142 2022-04-14
756 149 137 140 144 31,348 4,473,164 2022-04-15
757 142 136 140 140 31,915 4,450,503 2022-04-18
758 138 132 137 137 64,928 8,840,883 2022-04-19
759 134 131 133 133 30,359 4,029,408 2022-04-20
760 132 130 132 132 26,869 3,536,738 2022-04-21
761 134 130 131 132 74,320 9,709,897 2022-04-22
762 134 129 130 131 41,216 5,392,740 2022-04-25
763 132 129 131 132 31,906 4,199,209 2022-04-26
764 134 129 130 132 27,551 3,613,615 2022-04-27
765 130 120 129 130 96,491 12,321,310 2022-04-28
766 130 127 127 129 19,599 2,519,986 2022-04-29
767 130 125 129 130 142,434 18,429,081 2022-05-02
768 129 125 129 125 11,660 1,466,287 2022-05-03
769 125 120 125 121 19,637 2,430,750 2022-05-04
770 121 117 120 119 32,260 3,861,777 2022-05-05
771 120 117 117 120 14,118 1,662,880 2022-05-06
772 119 110 118 116 59,555 6,847,232 2022-05-09
773 110 102 110 110 355,142 39,013,515 2022-05-10
774 110 103 103 107 124,154 13,236,437 2022-05-11
775 110 102 106 109 64,805 6,857,454 2022-05-12
776 110 103 103 108 24,473 2,603,964 2022-05-13
777 110 102 102 110 107,001 11,671,628 2022-05-17
778 110 102 105 105 100,168 10,492,135 2022-05-18
779 105 100 102 101 73,863 7,506,661 2022-05-19
780 99 91 99 95 33,587 3,215,267 2022-05-20
781 108 102 104 107 33,620 3,519,785 2022-05-16
782 95 91 93 92 63,793 5,947,014 2022-05-23
783 95 93 94 95 20,396 1,930,826 2022-05-24
784 95 91 91 93 19,913 1,845,501 2022-05-25
785 92 92 92 92 43,877 4,035,394 2022-05-26
786 92 90 92 91 97,129 8,823,323 2022-05-27
787 92 89 90 92 54,351 4,898,808 2022-05-30
788 92 88 90 92 22,486 2,042,818 2022-05-31
789 95 91 91 93 47,734 4,396,529 2022-06-02
790 95 92 92 93 15,450 1,431,502 2022-06-03
791 99 93 93 96 42,901 4,029,406 2022-06-06
792 108 95 95 107 71,671 7,463,799 2022-06-07
793 110 98 98 109 16,380 1,753,399 2022-06-08
794 115 105 105 115 37,124 4,173,835 2022-06-09
795 115 106 106 108 10,289 1,126,046 2022-06-10
796 108 96 108 99 47,352 4,904,554 2022-06-13
797 103 93 96 98 14,822 1,429,894 2022-06-15
798 101 93 93 97 21,277 2,037,528 2022-06-16
799 101 94 94 101 18,946 1,851,013 2022-06-17
800 99 95 95 97 29,965 2,882,473 2022-06-20
801 98 95 95 96 14,572 1,396,052 2022-06-21
802 96 92 96 95 21,736 2,062,017 2022-06-22
803 96 94 96 95 9,621 910,678 2022-06-23
804 98 92 93 97 18,930 1,757,988 2022-06-24
805 98 95 95 97 12,756 1,233,053 2022-06-27
806 98 92 95 95 35,422 3,311,247 2022-06-28
807 98 93 98 93 13,939 1,313,872 2022-06-29
808 97 92 95 93 31,498 2,977,439 2022-06-30
809 97 93 97 97 7,056 677,670 2022-07-01
810 97 90 94 93 55,875 5,213,215 2022-07-04
811 94 90 90 92 74,891 6,785,618 2022-07-05
812 94 90 90 94 16,503 1,506,629 2022-07-06
813 94 91 91 94 15,969 1,488,122 2022-07-07
814 94 92 92 94 31,367 2,914,819 2022-07-08
815 94 92 93 94 28,334 2,631,858 2022-07-18
816 94 92 92 93 13,759 1,268,852 2022-07-19
817 95 93 93 94 21,595 2,022,055 2022-07-20
818 95 93 93 94 21,575 2,029,626 2022-07-21
819 108 94 95 107 39,964 3,933,971 2022-07-22
820 108 94 107 107 26,771 2,782,559 2022-07-25
821 108 100 100 105 12,891 1,347,852 2022-07-26
822 107 100 106 106 29,990 3,108,325 2022-07-27
823 107 107 107 107 7,255 775,166 2022-07-28
824 107 100 107 104 26,956 2,858,639 2022-07-29
825 105 101 101 104 16,410 1,677,949 2022-08-01
826 106 102 102 102 8,110 835,448 2022-08-02
827 106 102 104 106 9,906 1,025,302 2022-08-03
828 106 102 102 103 22,227 2,344,247 2022-08-04
829 104 102 104 104 15,714 1,630,582 2022-08-05
830 103 100 102 101 11,588 1,175,185 2022-08-08
831 103 100 100 103 8,035 804,944 2022-08-09
832 103 100 100 103 26,631 2,669,341 2022-08-10

Ard credit (ADB)

Address: Second floor of Ard Holdings Building, Prime Minister, Amar's Street, Sukhbaatar District, Ulaanbaatar 14200, Mongolia
Phone: 77003322
Fax:
Name of Director/CEO: Gerelt.Telmen
Email: info@ardcredit.com
Established date: 2011-03-22
Listed date: 2018-11-30
Registration № 5459567
State Registration № 9010002003
Stock type: Common
Business description: Financial services
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00ADB05509

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File
1 Банк бус санхүүгийн үйл ажиллагаа 2011.04.21 Санхүүгийн Зохицуулах Хороо Хугацаагүй >Download
2 Зээл 2011.04.21 Санхүүгийн Зохицуулах Хороо Хугацаагүй
3 Гадаад валютын арилжаа 2011.04.21 Санхүүгийн Зохицуулах Хороо Хугацаагүй
4 Хөрөнгө оруулалт, санхүүгийн чиглэлээр зөвлөгөө өгөх 2011.04.21 Санхүүгийн Зохицуулах Хороо Хугацаагүй
5 Итгэлцэл 2014.06.25 Санхүүгийн Зохицуулах Хороо Хугацаагүй
6 Богино хугацаат санхүүгийн хэрэгсэлд хөрөнгө оруулалт хийх 2017.06.22 Санхүүгийн Зохицуулах Хороо Хугацаагүй
7 Цахим төлбөр тооцоо, мөнгөн гуйвуулгын үйлчилгээ 2018.05.04 Санхүүгийн Зохицуулах Хороо Хугацаагүй
8 Цахим мөнгө гаргах тусгай зөвшөөрөл 2020.05.20 Монголбанк 4 жил >Download

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities
1 Parent company Ард Санхүүгийн Нэгдэл ХК Сүхбаатар дүүрэг, 8-р хороо, Ерөнхий сайд Амарын гудамж, Ард Холдингс байр, 2 давхар Хөрөнгө оруулалт, Бизнесийн зөвлөгөө

Branches and Representative Offices of the Company

# Name Address
1 Ард Кредит ББСБ ХК Сэнтрал Тауэр салбар Сүхбаатар дүүрэг, 8-р хороо, Сүхбаатарын талбай-2, Сэнтрал тауэр

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

№ Lastname Firstname Position Percentage of shares held

Board of Directors

№ Lastname Firstname Membership Percentage of shares held

Influential shareholders

№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 Sedbazar Gereltuya 9.57 % None None
2 Ard financial group 40.5 % None None
3 KH Batkhishig 5.16 % None None
4 Ard pension account LLC 5.44 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

№ Lastname Firstname Эзэмшиж байсан хувьцааны хувь Эзэмшиж байсан огноо
1 Vandantseren Bayarjargal 5.21 % 2020-01-06
2 Ard financial group 60.76 % 2019-07-25

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 Sedbazar Gereltuya uncertain 9.57 %
2 Ard financial group uncertain 40.5 %
3 KH Batkhishig uncertain 5.16 %
4 Ard pension account LLC uncertain 5.44 %

Balance sheet

  • Total assets 71,702,724,000
  • Total liabilities 51,893,621,800
  • Total owner`s equity 19,809,102,200
  • Issued shares 279,753,341

Income statement

  • Interest income 5,751,840,600
  • Interest expense 1,752,618,200
  • Цэвэр хүүгийн орлого 3,999,222,400
  • Net income 661,630,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 71

Ratios

  • Return on Assets /ROA/ 0.0092
  • Return on Equity /ROE/ 0.0334
  • Return on Total Assets /ROTA/ 0.0558
  • Earnings per share /EPS/ 2.365
  • Price earnings ratio (P/E Ratio) 39.4706

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 279,753,341

Income statement

  • Interest income 0
  • Interest expense 0
  • Цэвэр хүүгийн орлого 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 77,916,555,200
  • Total liabilities 51,168,051,800
  • Total owner`s equity 26,748,503,400
  • Issued shares 279,753,341

Income statement

  • Interest income 7,768,611,400
  • Interest expense 1,516,878,400
  • Цэвэр хүүгийн орлого 6,251,733,000
  • Net income 4,193,159,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 96

Ratios

  • Return on Assets /ROA/ 0.0538
  • Return on Equity /ROE/ 0.1568
  • Return on Total Assets /ROTA/ 0.0802
  • Earnings per share /EPS/ 14.9888
  • Price earnings ratio (P/E Ratio) 14.673

Balance sheet

  • Total assets 69,312,452,300
  • Total liabilities 39,190,727,100
  • Total owner`s equity 30,121,725,200
  • Issued shares 273,560,449

Income statement

  • Interest income 3,574,077,700
  • Interest expense 543,070,000
  • Цэвэр хүүгийн орлого 3,031,007,700
  • Net income 4,688,723,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 110

Ratios

  • Return on Assets /ROA/ 0.0676
  • Return on Equity /ROE/ 0.1557
  • Return on Total Assets /ROTA/ 0.0437
  • Earnings per share /EPS/ 17.1396
  • Price earnings ratio (P/E Ratio) 13.4192

Balance sheet

  • Total assets 29,656,000,000
  • Total liabilities 18,465,645,000
  • Total owner`s equity 11,190,355,000
  • Issued shares 273,560,449

Income statement

  • Interest income 6,333,651,900
  • Interest expense 966,787,400
  • Цэвэр хүүгийн орлого 5,366,864,500
  • Net income 2,008,497,000
  • Dividend /common/ 4
  • Dividend /preferred/ 0
  • Book value per share 41

Ratios

  • Return on Assets /ROA/ 0.0677
  • Return on Equity /ROE/ 0.1795
  • Return on Total Assets /ROTA/ 0.181
  • Earnings per share /EPS/ 7.3421
  • Price earnings ratio (P/E Ratio) 34.0817

Balance sheet

  • Total assets 24,554,342,953
  • Total liabilities 14,405,092,289
  • Total owner`s equity 10,149,250,664
  • Issued shares 280,000,000

Income statement

  • Interest income 3,233,437,060
  • Interest expense 505,703,968
  • Цэвэр хүүгийн орлого 2,727,733,091
  • Net income 548,821,806
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 36

Ratios

  • Return on Assets /ROA/ 0.0224
  • Return on Equity /ROE/ 0.0541
  • Return on Total Assets /ROTA/ 0.1111
  • Earnings per share /EPS/ 1.9601
  • Price earnings ratio (P/E Ratio) 35.5088

Balance sheet

  • Total assets 23,280,780,700
  • Total liabilities 12,405,579,300
  • Total owner`s equity 10,875,201,400
  • Issued shares 280,000,000

Income statement

  • Interest income 3,844,641,400
  • Interest expense 609,170,800
  • Цэвэр хүүгийн орлого 3,235,470,600
  • Net income 2,369,351,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 39

Ratios

  • Return on Assets /ROA/ 0.1018
  • Return on Equity /ROE/ 0.2179
  • Return on Total Assets /ROTA/ 0.139
  • Earnings per share /EPS/ 8.462
  • Price earnings ratio (P/E Ratio) 8.8632

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 280,000,000

Income statement

  • Interest income 0
  • Interest expense 0
  • Цэвэр хүүгийн орлого 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 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 280,000,000

Income statement

  • Interest income 0
  • Interest expense 0
  • Цэвэр хүүгийн орлого 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 10,540,638,561
  • Total liabilities 6,714,383,827
  • Total owner`s equity 3,757,383,510
  • Issued shares 280,000,000

Income statement

  • Interest income 0
  • Interest expense 0
  • Цэвэр хүүгийн орлого 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 13

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Ard credit ADB 2022 year 2 Quarterly reports 2022-07-22 N/A 0000-00-00 N/A
2 Ard credit ADB 2022 year 1 Quarterly reports 2022-05-19 N/A 0000-00-00 N/A
3 Ard credit ADB 2021 year 4 Quarterly reports 2022-02-10 N/A Грант Торнтон Аудит ХХК 2022-03-30
4 Ard credit ADB 2021 year 2 Quarterly reports 2021-07-28 N/A 0000-00-00 N/A
5 Ard credit ADB 2020 year 4 Quarterly reports 2021-02-25 Грант Торнтон Аудит ХХК 2021-03-30
6 Ard credit ADB 2020 year 2 Quarterly reports 2020-07-21 N/A 0000-00-00 N/A
7 Ard credit ADB 2019 year 4 Quarterly reports 2020-02-10 Далай Ван аудит ХХК 2020-03-06
8 Ard credit ADB 2019 year 3 Quarterly reports 2019-10-22 N/A 0000-00-00 N/A
9 Ard credit ADB 2019 year 2 Quarterly reports 2019-07-19 N/A 0000-00-00 N/A
10 Ard credit ADB 2018 year 4 Quarterly reports 2019-04-04 N/A Далай Ван аудит 2019-02-18

Contractual changes in assets

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

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2021-04-30 11:00 hour
Record date: 2021-04-09
Declaration date: 2021-03-23
Channels of public announcement /year, month, day and publication №/: Newspapers: Page 4 №055 (6857) of Today news, page 9 №058 (6424) of Daily news
Meeting venue: Via: live.ard.mn
Meeting agenda: Discussion and approval of Chapter of Company, Discussion and approval of the Board of Directors’ conclusion on 2020 operational and financial report of Ard Credit NBFI JSC, Election of Board of Members
Resolution: The Board of directors 2021-03-18 №Board of Directors 2020-03-18 №2021/13
Members of Organizing committee of the meeting: Chairman of the Organizing Committee of the meeting: (CEO) Telmen G. Members of the Organizing Committee of the meeting: (Chief Operational Officer) Nomin-Erdene M.; (Chief Loan Officer); Suhbaatar G..; (Chief Accountant) Tserennadmid Kh.; (Board Secretary) Munhsuren M..;
Contact number: 80114871, 77003322
Date of public announcement by MSE: 2021-03-23

Shareholders' meeting resolutions

Board decisions

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 DIVIDEND DECLARATION BY "ARD CREDIT NBFI" JSC 2022-02-18 16:45:19
2 ‘ARD CREDIT NBFI’ JSC TO PAY DIVIDENDS 2021-02-15 18:36:45
3 MSE RENEWS TOP 20 INDEX COMPOSITION 2021-01-25 16:57:11
4 ATTENTION TO THE SHAREHOLDERS OF ‘ARD CREDIT NBFI’ JSC 2020-12-23 16:41:58
5 "ARD CREDIT NBFI" JSC PRESENTS ITS 2020 SEMI-ANNUAL REPORT AT MSE 2020-07-30 11:07:17
6 ARD CREDIT NBFI JSC PAYS DIVIDENDS 2020-05-22 15:37:23
7 “ARD CREDIT NBFI” JSC PRESENTS SPENDING REPORT ON ITS IPO PROCEEDS 2020-04-15 14:52:57
8 'ARD CREDIT NBFI' JSC TO PAY DIVIDENDS 2020-02-19 16:52:44
9 ATTENTION TO SHAREHOLDERS OF 'ARD CREDIT NBFI' JSC 2020-02-03 15:19:08
10 "ARD CREDIT NBFI" JSC ANNOUNCEMENT 2020-01-13 12:07:37

About us

News

Listed companies

Membership

Trading

Law and Regulations

Mongolian Stock Exchange © 2018 он