Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
APU -2.52 -0.31%|TTL -50.00 -0.53%|SUU 0.18 0.08%|SHG 5.00 0.23%|ITL 17.25 15.00%|MMX 64.00 2.38%|GOV 140.00 0.59%|RMC 0.37 0.97%|GTL 0.00 0.00%|BEU 0.00 0.00%|UBH -1,050.00 -6.56%|HBO 4.90 8.17%|SHV -45.00 -1.96%|NIE 89.23 10.14%|BUK 62.00 14.76%|ADL 249.00 9.05%|MIB 18.00 15.00%|ALI 11.00 2.45%|UID 1.74 0.35%|JTB -0.28 -0.45%|HCH 46.50 15.00%|TUS 5.05 1.53%|

    Мерекс ХК (MRX)

    Хаалт 41 1.00 (2.50% ) 2017-11-15

    Нэр: Мерекс ХК
    Симбол: MRX
    Компани код: 540
    Чиглэл:
    Хаяг:
    Утас: 99102224
    Факс:
    Имэйл: info@merex.mn
    Мэдээлэл байхгүй байна
    Өмнөх ханш 40
    Нээлтийн ханш 41
    Хаалтын ханш 41.00
    VWAP 41
    Дээд ханш 41
    Доод ханш 41
    52 долоо хоног 90.00 / 38
    Нийт хувьцаа 65,005,000
    n/a
    n/a
    Зах зээлийн үнэлгээ 2,665,205,000
    Авах ширхэг 100
    Авах үнэ 38
    Зарах үнэ 41
    Зарах тоо 10

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    141414141104102017-11-15
    24040404028011,2002017-11-14
    34140414023,860964,4002017-11-13
    44141414120,000820,0002017-11-08
    5404040401,04241,6802017-11-02
    6414041403,700148,2202017-10-25
    7414141414,780195,9802017-10-23
    8424242423,965166,5302017-10-19
    9424040415,510226,4202017-10-18
    10424242424,612193,7042017-10-13
    11404040401,59063,6002017-10-12
    12424141411,01041,4202017-10-11
    133939393911,202436,8782017-10-09
    14424242422,00084,0002017-10-06
    15403939403,300131,7002017-10-05
    16404040405,000200,0002017-10-04
    17424040406,010240,6202017-10-03
    184242424230012,6002017-10-02
    194040404035,0001,400,0002017-09-29
    20404040405,000200,0002017-09-28
    214240404135,1891,453,5602017-09-27
    22404040401,00040,0002017-09-26
    23404040403,000120,0002017-09-25
    2442384238121,1004,628,0802017-09-19
    254342424290038,0002017-09-18
    264342424245,1341,896,6282017-09-15
    2748424845218,6999,785,3582017-09-14
    284848484832,8021,574,4962017-09-13
    2953535353774,0812017-09-11
    3062626262106192017-08-31
    31545454541,13961,3922017-08-25
    3254545454105392017-08-17
    335454545440021,6002017-08-01
    34545054524,714243,7002017-07-28
    355554545411,751638,9392017-07-20
    36545454543,634196,2362017-07-19
    37555454545,638304,5272017-07-18
    385454545411,724633,0962017-07-17
    39535053511,00050,6182017-07-16
    405554555410,450569,3002017-07-04
    41545454543,020161,7212017-07-03
    42545454548,880475,5242017-06-30
    435854585530016,6002017-06-29
    446262626250031,0502017-06-27
    45636363631,57698,5382017-06-23
    4667676767119,4927,999,9892017-06-22
    4769696969101,5226,999,9422017-06-20
    48696969698,747603,5432017-06-16
    496969696910,000689,9632017-06-15
    50706868703,610,000252,688,0002017-06-13
    51726565703,598251,5012017-06-12
    52706262622,618163,2602017-06-07
    53626262621,12569,7502017-06-06
    546362636387554,7252017-06-05
    5563636363271,7012017-06-02
    56626262621006,2002017-05-30
    577370707312,000870,0002017-05-25
    587370707210,000715,0002017-05-17
    59686767686,500441,2802017-05-16
    60797979791007,9002017-05-03
    6183838383504,1452017-05-02
    6283838383201,6602017-04-25
    63908585887,745683,0722017-03-29
    6485858585605,1002017-03-23
    6589898989514,5392017-03-20
    669090909076302017-03-15
    678888888815,1001,328,8002017-03-09
    68777373772,378182,1342017-02-24
    69756969709,841689,6792017-02-23
    706969696923316,0772017-02-22
    71606060601,00060,0002017-02-15
    72606060601,10766,4202017-01-27
    736969696932072017-01-19
    74696969691006,9002017-01-11
    7560606060265,03815,902,2802016-12-27
    766868686820013,5602016-12-26
    7760606060975,8012016-12-23
    78606060601005,9802016-12-22
    79595959591,20170,8492016-12-20
    8010100031,204,000312,040,0002016-12-20
    815959595950029,5002016-12-19
    82525252521,33969,6282016-11-11
    835252525240020,8002016-11-10
    8452525252975,0442016-11-08
    855252525220010,4002016-11-07
    865252525269736,2442016-11-04
    87565656561639,1282016-11-02
    885252525231562016-10-21
    89606060601,01060,6002016-10-17
    906161616150030,5002016-10-14
    91616161611,40285,5222016-10-13
    92606060601297,7402016-09-29
    936666666620013,2002016-09-26
    946868686832042016-09-15
    957070707060042,0002016-08-30
    96757575751,360101,6602016-08-19
    9765656565211,3652016-08-18
    98757575751,04377,9642016-08-15
    99757575751,00074,7502016-08-12
    1007575757521492016-08-11
    101757575751007,4702016-08-09
    10265656565261,6902016-08-05
    1036565656553252016-07-26
    1046565656539225,4802016-07-25
    1057070707026018,2002016-06-24
    10670707070149802016-06-22
    107707070701007,0002016-06-20
    10870707070107002016-05-16
    109707070704,644325,0802016-04-25
    110717071702,825197,8502016-04-22
    11172707072654,6502016-04-21
    11270707070855,9502016-04-20
    113737172722,500179,8002016-04-11
    1147575757591868,8502016-04-08
    11575727275129,0829,653,9042016-04-07
    116747274721,01873,4962016-04-06
    117727070704,770335,9002016-04-05
    1187070707016111,2702016-03-29
    1197070707044,0003,080,0002016-03-18
    120707070701702016-03-11
    1217070707030021,0002016-03-07
    1227070707020014,0002016-03-04
    123707070701,37496,1802016-03-03
    124707070701087,5602016-02-29
    125707070701,00070,0002016-02-26
    1267070707073151,1702016-02-25
    127707070701,600112,0002016-02-15
    1287070707010,400728,0402016-02-12
    1297373737336626,7182016-02-08
    130707070701,26888,7602016-02-04
    1317070707033223,2402016-02-03
    132706870682,610177,7402016-02-02
    1337272727217012,2402016-01-29
    1347272727222015,8402016-01-25
    13573737373107302016-01-14
    136767376754,029302,8652016-01-11
    1377676767620015,2002016-01-06
    1387474747498272,6682016-01-05
    13974747474282,0722016-01-04
    140747474741007,4002015-12-31
    1417676767625019,0002015-12-28
    1427676767614611,0962015-12-17
    14376767676201,5202015-12-11
    144767676761007,6002015-12-10
    14576767676403,0402015-12-08
    14677777777100,2607,720,0202015-12-04
    14778787878503,9002015-12-03
    148777777772,000154,0002015-11-30
    149787578756,010450,7802015-11-23
    150787878781007,8002015-11-20
    1517878787845035,1002015-11-18
    152777777771007,7002015-11-05
    15377777777917,0072015-11-04
    154777777771007,7002015-11-02
    1557777777720015,4002015-10-29
    156777777772,000154,0002015-10-27
    15778787878503,9002015-10-26
    15878787878302,3402015-10-23
    159787878781158,9702015-10-22
    160737373731,00073,0002015-10-21
    16178787878352,7302015-10-20
    16278787878503,9002015-10-16
    1637878787852040,5602015-10-15
    16478787878302,3402015-10-14
    165787878781007,8002015-10-13
    1667878787852040,5602015-10-12
    16778787878107802015-10-09
    168787878781007,8002015-10-08
    169787878781007,8002015-10-06
    17078787878493,8222015-10-05
    1717878787815011,7002015-10-02
    172767676765,559422,4842015-10-01
    17376767676171,2922015-09-30
    1747676767632424,6242015-09-29
    175767676761,10083,6002015-09-28
    1767676767663448,1842015-09-25
    1777575757571353,4752015-09-24
    178787578767,356558,4962015-09-23
    179787878781219,4382015-09-22
    1807878787812,398967,0442015-09-18
    1817878787892872,3842015-09-17
    18278787878675,2262015-09-16
    18378787878503,9002015-09-15
    18478787878503,9002015-09-11
    185787575781098,4752015-09-10
    186787578754,270321,0602015-09-09
    187797879781,18492,5362015-09-08
    18880808080312,4802015-09-07
    1898079797947837,8402015-09-04
    1908080808035028,0002015-09-03
    19179797979126,0009,954,0002015-09-02
    1928080808078062,4002015-09-01
    1937979797999,0007,821,0002015-08-21
    194797979791259,8752015-08-18
    195808080801,00080,0002015-08-10
    19680808080262,0802015-08-06
    1978080808080064,0002015-08-04
    198828082802,500201,0002015-08-03
    1998584848410,000840,0302015-07-30
    200858585851008,5002015-07-27
    2018484848440033,6002015-07-24
    2028585858542035,7002015-07-21
    203858383844,320362,2002015-07-17
    204858585851,530130,0502015-07-16
    2058585858530025,5002015-07-10
    206858585851008,5002015-07-08
    20785858585504,2502015-07-07
    208868686865,893506,7982015-07-03
    2098786878658049,9102015-07-02
    21087878787130,49211,352,8042015-06-26
    211878787871,00887,7262015-06-25
    2128888888814512,7602015-06-24
    2138888888853847,3442015-06-23
    21490909090152,80013,752,0002015-06-16
    2159387879245,0714,135,7712015-06-12
    216878787874,129359,2232015-06-11
    2178787878721919,0532015-06-10
    2188787878713311,5712015-06-09
    219878787871,00087,0002015-06-05
    2208887878710,078876,8642015-06-02
    22187878787524,5242015-05-29
    222888888882,967261,0962015-05-28
    223888888881,11998,4722015-05-27
    2248888888811,9001,047,2002015-05-26
    225878787876,596573,8522015-05-22
    2268787878723,0002,001,0002015-05-19
    2278787878740435,1482015-05-18
    2288787878742,6313,708,8972015-05-15
    22987878787302,6102015-05-14
    2308989898927424,3862015-05-13
    2318989898956,0004,984,0002015-05-12
    232898989893,050271,4502015-05-11
    2338989898933,0152,938,3352015-05-08
    234908989899,585853,1652015-05-07
    23590889088299,70026,388,8002015-05-06
    2369090909020018,0002015-05-01
    237909090901009,0002015-04-30
    238909090902,771249,3902015-04-28
    2399090909019,4081,746,7202015-04-27
    2409090909021018,9002015-04-24
    2419090909088279,3802015-04-23
    2429090909022,7262,045,3402015-04-22
    2439090909020018,0002015-04-21
    2449090909047442,6602015-04-17
    24590909090968,6402015-04-16
    24690909090201,8002015-04-15
    2479090909055049,5002015-04-14
    2489090909010,000900,0002015-04-10
    249100100100100101,0002015-04-06
    2509090909032028,8002015-03-27
    251909090901,770159,3002015-03-12
    25290909090109002015-03-09
    25390909090211,8902015-03-06
    2549090909013011,7002015-03-04
    255909090903,679331,1102015-03-03
    256909090901,00090,0002015-03-02
    257909090908,181736,2902015-02-26
    2588686868646840,2482015-02-05
    259868686862,700232,2002015-02-04
    2608685868660051,3002015-01-21
    261888888883,446303,2482015-01-16
    2628888888850044,0002015-01-09
    263909090901,500135,0002015-01-08
    2649090909010,360932,4002015-01-06
    26599909097586,70056,656,8922015-01-05
    266909090901009,0002014-12-30
    26790909090958,5502014-12-26
    2689090909010,000900,0002014-12-24
    269909090902,000180,0002014-12-23
    270100100100100101,0002014-12-22
    27110010010010020020,0002014-12-18
    272100100100100303,0002014-12-12
    27310510510510533735,3852014-12-10
    2741009098962,408230,6302014-12-08
    275959595952,000190,0002014-12-01
    2769999999970069,3002014-11-26
    2779999999950049,5002014-11-25
    27899999999515,0492014-11-24
    279999999995,209515,6912014-11-21
    2801001001001001,500150,0002014-11-17
    2811001001001001,000100,0002014-11-06
    28210010010010019719,7002014-11-04
    28310010010010020020,0002014-10-30
    28410010010010036436,4002014-10-17
    28510010010010069469,4002014-10-14
    28695959595302,8502014-10-09
    287959595951009,5002014-10-06
    2889590959012,5291,142,4452014-10-02
    289959393951,100102,5002014-09-29
    2909594949440037,6202014-09-26
    291949494941,00094,0002014-09-24
    292959495941,114104,8302014-09-15
    2939595959548746,2652014-09-12
    294909090908,660779,4002014-09-11
    2959790909731,9303,088,1102014-09-10
    296989090909,020811,9602014-09-09
    297959595955,000475,0002014-09-04
    29810098981002,545250,5002014-08-29
    29910010010010030030,0002014-08-27
    30010010010010012812,8002014-08-21
    30110010010010010,0301,003,0002014-08-20
    30210310210210249850,9002014-08-19
    30310310310310310010,3002014-08-15
    30410510410410530031,3802014-08-04
    30510410410410448049,9202014-08-01
    30611211211211291,0082014-07-21
    30711011011011022202014-07-18
    308101101101101848,4842014-07-08
    3091051041051041,016105,7642014-07-07
    31010010010010012,0801,208,0002014-07-02
    31110310310310351052,5302014-07-01
    312104104104104282,9122014-06-27
    313105105105105808,4002014-06-26
    31410410010010341,3204,257,7202014-06-25
    3151071051071064,980528,1002014-06-24
    31611211211211213314,8302014-06-18
    317112112112112849,3662014-06-13
    31811211211211224527,4402014-06-10
    31911211211211210011,2002014-06-05
    32011311311311350056,5002014-05-30
    32110810810810810010,8002014-05-29
    3221061051061061,980209,0192014-05-23
    323108108108108997107,6762014-05-21
    324113113113113202,2602014-05-19
    3251141121141129,4491,058,6402014-05-16
    326114114114114101,1402014-05-15
    32710910810910810,0001,080,0102014-05-13
    32811310911310910,3901,134,1102014-05-12
    32911311311311311132014-05-09
    3301101081101104,012438,9202014-05-08
    33111011011011057062,7002014-05-07
    3321131131131131,000113,0002014-05-05
    333110105110106954100,6702014-05-02
    3341141051071147,001738,7852014-05-01
    3351101101101102,000220,0002014-04-30
    3361151101141113,500389,9002014-04-29
    33711410511411011,0391,218,2462014-04-25
    33811911011311417,2651,974,8252014-04-24
    33911511511511510311,8452014-04-23
    3401191151191162,400278,0002014-04-22
    3411151151151156,600759,0002014-04-21
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл