Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
JIV -26.00 -1.70%|LEN -1.33 -2.86%|GOV -60.00 -0.27%|APU -10.69 -1.67%|TTL 225.00 2.31%|RMC 1.19 2.83%|MNP 0.00 0.00%|ATR -2,000.00 -2.78%|IBA -300.00 -8.33%|EER -40.00 -1.10%|SUU -4.00 -1.80%|TCK -760.00 -3.20%|GTL 0.00 0.00%|ADL 0.00 0.00%|HHN 0.00 0.00%|MBG -1,680.00 -14.96%|VIK 70.00 12.07%|ITL -2.00 -1.52%|BAN 0.00 0.00%|BHG -300.00 -7.32%|HGN -0.20 -0.20%|BUK -10.00 -2.63%|DHU 0.00 0.00%|JLT 10.00 4.35%|BDL 0.00 0.00%|TUS 0.00 0.00%|MCH 20.00 3.92%|MIB 4.00 2.34%|

    Мерекс ХК (MRX)

    Хаалт 33 1.51 (4.80% ) 2018-04-25

    Нэр: Мерекс ХК
    Симбол: MRX
    Компани код: 540
    Чиглэл:
    Хаяг:
    Утас: 99102224
    Факс:
    Имэйл: info@merex.mn
    Мэдээлэл байхгүй байна
    Өмнөх ханш 31
    Нээлтийн ханш 30
    Хаалтын ханш 33.00
    VWAP 30
    Дээд ханш 33
    Доод ханш 30
    52 долоо хоног 41.12 / 27
    Нийт хувьцаа 65,005,000
    n/a
    n/a
    Зах зээлийн үнэлгээ 2,145,165,000
    Авах ширхэг 10,000
    Авах үнэ 30
    Зарах үнэ 33
    Зарах тоо 7,989

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    13330303320,011600,3632018-04-25
    2313131311003,1492018-04-23
    33330333012,434374,3642018-04-20
    4333333331,00033,0002018-04-19
    53130313060,0001,814,8002018-04-18
    6333133312,81387,3052018-04-17
    7333333333019,9332018-04-16
    83333333332,7971,082,3012018-04-13
    9333333331332018-04-12
    1034303430105,0363,158,9812018-04-11
    113333333337,4411,235,5532018-04-10
    123939393948718,8472018-04-09
    133932323654419,4942018-04-06
    143535353511,500402,6502018-04-05
    1544383841243,69010,019,3492018-04-04
    1639393939103902018-03-27
    1739363739120,0104,400,2972018-03-26
    1837373737501,8402018-03-23
    1936363636103602018-03-22
    203634353610,000357,9102018-03-21
    2135353535106,6003,677,7002018-03-20
    223230323044,3841,340,2882018-03-16
    2332323232100,0003,200,0002018-03-15
    243232323249515,8402018-03-13
    253229323010,000311,4182018-03-12
    263232323255017,6002018-03-07
    27323232322508,0002018-03-02
    28303030307,000210,0002018-03-01
    293232323217,435557,9202018-02-28
    30323232321,01032,3202018-02-27
    313232323210,881348,1922018-02-26
    323937373844,5081,668,7092018-02-22
    333737373712,095451,9552018-02-20
    3435323233166,5225,422,1522018-02-15
    35323132314,129128,9992018-02-12
    363232323210,000320,0002018-02-09
    373434343416,395557,4302018-02-08
    383434343410,000340,0002018-02-07
    393533353413,028441,7692018-02-06
    40333333333,082101,7062018-02-05
    413432333328,564955,9342018-02-01
    42353535352,00069,9802018-01-30
    433535353510,100351,3992018-01-29
    44353535351,40049,0002018-01-26
    453535353515,909556,8152018-01-25
    46353333351,10038,3352018-01-24
    47323232324,582146,0082018-01-23
    48323232323952018-01-19
    49323232321,00031,9002018-01-16
    503232323277024,6402018-01-15
    513030303011,427342,8102018-01-12
    52292929292,43070,4702018-01-10
    5327272727171,2204,622,9402018-01-09
    5430303030168,3205,049,6002018-01-08
    55272727273008,1002018-01-05
    563028282924,000694,2002018-01-04
    573030303030,000900,0002018-01-03
    5830303030136,0004,080,0002017-12-28
    593030303075,9622,278,8602017-12-27
    6030303030307,3309,219,8102017-12-26
    61303030307,800234,0002017-12-25
    62323032313,405104,1502017-12-22
    6335323532100,0003,203,1142017-12-20
    64373737374,950183,1502017-12-14
    653837383817,976674,5522017-12-13
    664338394029,9231,183,1202017-12-11
    67404040402008,0002017-12-07
    68393939391,00039,0002017-12-06
    69393939397,000273,0002017-12-05
    70403940392,01278,4802017-12-01
    7141414141104102017-11-15
    724040404028011,2002017-11-14
    734140414023,860964,4002017-11-13
    744141414120,000820,0002017-11-08
    75404040401,04241,6802017-11-02
    76414041403,700148,2202017-10-25
    77414141414,780195,9802017-10-23
    78424242423,965166,5302017-10-19
    79424040415,510226,4202017-10-18
    80424242424,612193,7042017-10-13
    81404040401,59063,6002017-10-12
    82424141411,01041,4202017-10-11
    833939393911,202436,8782017-10-09
    84424242422,00084,0002017-10-06
    85403939403,300131,7002017-10-05
    86404040405,000200,0002017-10-04
    87424040406,010240,6202017-10-03
    884242424230012,6002017-10-02
    894040404035,0001,400,0002017-09-29
    90404040405,000200,0002017-09-28
    914240404135,1891,453,5602017-09-27
    92404040401,00040,0002017-09-26
    93404040403,000120,0002017-09-25
    9442384238121,1004,628,0802017-09-19
    954342424290038,0002017-09-18
    964342424245,1341,896,6282017-09-15
    9748424845218,6999,785,3582017-09-14
    984848484832,8021,574,4962017-09-13
    9953535353774,0812017-09-11
    10062626262106192017-08-31
    101545454541,13961,3922017-08-25
    10254545454105392017-08-17
    1035454545440021,6002017-08-01
    104545054524,714243,7002017-07-28
    1055554545411,751638,9392017-07-20
    106545454543,634196,2362017-07-19
    107555454545,638304,5272017-07-18
    1085454545411,724633,0962017-07-17
    109535053511,00050,6182017-07-16
    1105554555410,450569,3002017-07-04
    111545454543,020161,7212017-07-03
    112545454548,880475,5242017-06-30
    1135854585530016,6002017-06-29
    1146262626250031,0502017-06-27
    115636363631,57698,5382017-06-23
    11667676767119,4927,999,9892017-06-22
    11769696969101,5226,999,9422017-06-20
    118696969698,747603,5432017-06-16
    1196969696910,000689,9632017-06-15
    120706868703,610,000252,688,0002017-06-13
    121726565703,598251,5012017-06-12
    122706262622,618163,2602017-06-07
    123626262621,12569,7502017-06-06
    1246362636387554,7252017-06-05
    12563636363271,7012017-06-02
    126626262621006,2002017-05-30
    1277370707312,000870,0002017-05-25
    1287370707210,000715,0002017-05-17
    129686767686,500441,2802017-05-16
    130797979791007,9002017-05-03
    13183838383504,1452017-05-02
    13283838383201,6602017-04-25
    133908585887,745683,0722017-03-29
    13485858585605,1002017-03-23
    13589898989514,5392017-03-20
    1369090909076302017-03-15
    1378888888815,1001,328,8002017-03-09
    138777373772,378182,1342017-02-24
    139756969709,841689,6792017-02-23
    1406969696923316,0772017-02-22
    141606060601,00060,0002017-02-15
    142606060601,10766,4202017-01-27
    1436969696932072017-01-19
    144696969691006,9002017-01-11
    14560606060265,03815,902,2802016-12-27
    1466868686820013,5602016-12-26
    14760606060975,8012016-12-23
    148606060601005,9802016-12-22
    149595959591,20170,8492016-12-20
    15010100031,204,000312,040,0002016-12-20
    1515959595950029,5002016-12-19
    152525252521,33969,6282016-11-11
    1535252525240020,8002016-11-10
    15452525252975,0442016-11-08
    1555252525220010,4002016-11-07
    1565252525269736,2442016-11-04
    157565656561639,1282016-11-02
    1585252525231562016-10-21
    159606060601,01060,6002016-10-17
    1606161616150030,5002016-10-14
    161616161611,40285,5222016-10-13
    162606060601297,7402016-09-29
    1636666666620013,2002016-09-26
    1646868686832042016-09-15
    1657070707060042,0002016-08-30
    166757575751,360101,6602016-08-19
    16765656565211,3652016-08-18
    168757575751,04377,9642016-08-15
    169757575751,00074,7502016-08-12
    1707575757521492016-08-11
    171757575751007,4702016-08-09
    17265656565261,6902016-08-05
    1736565656553252016-07-26
    1746565656539225,4802016-07-25
    1757070707026018,2002016-06-24
    17670707070149802016-06-22
    177707070701007,0002016-06-20
    17870707070107002016-05-16
    179707070704,644325,0802016-04-25
    180717071702,825197,8502016-04-22
    18172707072654,6502016-04-21
    18270707070855,9502016-04-20
    183737172722,500179,8002016-04-11
    1847575757591868,8502016-04-08
    18575727275129,0829,653,9042016-04-07
    186747274721,01873,4962016-04-06
    187727070704,770335,9002016-04-05
    1887070707016111,2702016-03-29
    1897070707044,0003,080,0002016-03-18
    190707070701702016-03-11
    1917070707030021,0002016-03-07
    1927070707020014,0002016-03-04
    193707070701,37496,1802016-03-03
    194707070701087,5602016-02-29
    195707070701,00070,0002016-02-26
    1967070707073151,1702016-02-25
    197707070701,600112,0002016-02-15
    1987070707010,400728,0402016-02-12
    1997373737336626,7182016-02-08
    200707070701,26888,7602016-02-04
    2017070707033223,2402016-02-03
    202706870682,610177,7402016-02-02
    2037272727217012,2402016-01-29
    2047272727222015,8402016-01-25
    20573737373107302016-01-14
    206767376754,029302,8652016-01-11
    2077676767620015,2002016-01-06
    2087474747498272,6682016-01-05
    20974747474282,0722016-01-04
    210747474741007,4002015-12-31
    2117676767625019,0002015-12-28
    2127676767614611,0962015-12-17
    21376767676201,5202015-12-11
    214767676761007,6002015-12-10
    21576767676403,0402015-12-08
    21677777777100,2607,720,0202015-12-04
    21778787878503,9002015-12-03
    218777777772,000154,0002015-11-30
    219787578756,010450,7802015-11-23
    220787878781007,8002015-11-20
    2217878787845035,1002015-11-18
    222777777771007,7002015-11-05
    22377777777917,0072015-11-04
    224777777771007,7002015-11-02
    2257777777720015,4002015-10-29
    226777777772,000154,0002015-10-27
    22778787878503,9002015-10-26
    22878787878302,3402015-10-23
    229787878781158,9702015-10-22
    230737373731,00073,0002015-10-21
    23178787878352,7302015-10-20
    23278787878503,9002015-10-16
    2337878787852040,5602015-10-15
    23478787878302,3402015-10-14
    235787878781007,8002015-10-13
    2367878787852040,5602015-10-12
    23778787878107802015-10-09
    238787878781007,8002015-10-08
    239787878781007,8002015-10-06
    24078787878493,8222015-10-05
    2417878787815011,7002015-10-02
    242767676765,559422,4842015-10-01
    24376767676171,2922015-09-30
    2447676767632424,6242015-09-29
    245767676761,10083,6002015-09-28
    2467676767663448,1842015-09-25
    2477575757571353,4752015-09-24
    248787578767,356558,4962015-09-23
    249787878781219,4382015-09-22
    2507878787812,398967,0442015-09-18
    2517878787892872,3842015-09-17
    25278787878675,2262015-09-16
    25378787878503,9002015-09-15
    25478787878503,9002015-09-11
    255787575781098,4752015-09-10
    256787578754,270321,0602015-09-09
    257797879781,18492,5362015-09-08
    25880808080312,4802015-09-07
    2598079797947837,8402015-09-04
    2608080808035028,0002015-09-03
    26179797979126,0009,954,0002015-09-02
    2628080808078062,4002015-09-01
    2637979797999,0007,821,0002015-08-21
    264797979791259,8752015-08-18
    265808080801,00080,0002015-08-10
    26680808080262,0802015-08-06
    2678080808080064,0002015-08-04
    268828082802,500201,0002015-08-03
    2698584848410,000840,0302015-07-30
    270858585851008,5002015-07-27
    2718484848440033,6002015-07-24
    2728585858542035,7002015-07-21
    273858383844,320362,2002015-07-17
    274858585851,530130,0502015-07-16
    2758585858530025,5002015-07-10
    276858585851008,5002015-07-08
    27785858585504,2502015-07-07
    278868686865,893506,7982015-07-03
    2798786878658049,9102015-07-02
    28087878787130,49211,352,8042015-06-26
    281878787871,00887,7262015-06-25
    2828888888814512,7602015-06-24
    2838888888853847,3442015-06-23
    28490909090152,80013,752,0002015-06-16
    2859387879245,0714,135,7712015-06-12
    286878787874,129359,2232015-06-11
    2878787878721919,0532015-06-10
    2888787878713311,5712015-06-09
    289878787871,00087,0002015-06-05
    2908887878710,078876,8642015-06-02
    29187878787524,5242015-05-29
    292888888882,967261,0962015-05-28
    293888888881,11998,4722015-05-27
    2948888888811,9001,047,2002015-05-26
    295878787876,596573,8522015-05-22
    2968787878723,0002,001,0002015-05-19
    2978787878740435,1482015-05-18
    2988787878742,6313,708,8972015-05-15
    29987878787302,6102015-05-14
    3008989898927424,3862015-05-13
    3018989898956,0004,984,0002015-05-12
    302898989893,050271,4502015-05-11
    3038989898933,0152,938,3352015-05-08
    304908989899,585853,1652015-05-07
    30590889088299,70026,388,8002015-05-06
    3069090909020018,0002015-05-01
    307909090901009,0002015-04-30
    308909090902,771249,3902015-04-28
    3099090909019,4081,746,7202015-04-27
    3109090909021018,9002015-04-24
    3119090909088279,3802015-04-23
    3129090909022,7262,045,3402015-04-22
    3139090909020018,0002015-04-21
    3149090909047442,6602015-04-17
    31590909090968,6402015-04-16
    31690909090201,8002015-04-15
    3179090909055049,5002015-04-14
    3189090909010,000900,0002015-04-10
    319100100100100101,0002015-04-06
    3209090909032028,8002015-03-27
    321909090901,770159,3002015-03-12
    32290909090109002015-03-09
    32390909090211,8902015-03-06
    3249090909013011,7002015-03-04
    325909090903,679331,1102015-03-03
    326909090901,00090,0002015-03-02
    327909090908,181736,2902015-02-26
    3288686868646840,2482015-02-05
    329868686862,700232,2002015-02-04
    3308685868660051,3002015-01-21
    331888888883,446303,2482015-01-16
    3328888888850044,0002015-01-09
    333909090901,500135,0002015-01-08
    3349090909010,360932,4002015-01-06
    33599909097586,70056,656,8922015-01-05
    336909090901009,0002014-12-30
    33790909090958,5502014-12-26
    3389090909010,000900,0002014-12-24
    339909090902,000180,0002014-12-23
    340100100100100101,0002014-12-22
    34110010010010020020,0002014-12-18
    342100100100100303,0002014-12-12
    34310510510510533735,3852014-12-10
    3441009098962,408230,6302014-12-08
    345959595952,000190,0002014-12-01
    3469999999970069,3002014-11-26
    3479999999950049,5002014-11-25
    34899999999515,0492014-11-24
    349999999995,209515,6912014-11-21
    3501001001001001,500150,0002014-11-17
    3511001001001001,000100,0002014-11-06
    35210010010010019719,7002014-11-04
    35310010010010020020,0002014-10-30
    35410010010010036436,4002014-10-17
    35510010010010069469,4002014-10-14
    35695959595302,8502014-10-09
    357959595951009,5002014-10-06
    3589590959012,5291,142,4452014-10-02
    359959393951,100102,5002014-09-29
    3609594949440037,6202014-09-26
    361949494941,00094,0002014-09-24
    362959495941,114104,8302014-09-15
    3639595959548746,2652014-09-12
    364909090908,660779,4002014-09-11
    3659790909731,9303,088,1102014-09-10
    366989090909,020811,9602014-09-09
    367959595955,000475,0002014-09-04
    36810098981002,545250,5002014-08-29
    36910010010010030030,0002014-08-27
    37010010010010012812,8002014-08-21
    37110010010010010,0301,003,0002014-08-20
    37210310210210249850,9002014-08-19
    37310310310310310010,3002014-08-15
    37410510410410530031,3802014-08-04
    37510410410410448049,9202014-08-01
    37611211211211291,0082014-07-21
    37711011011011022202014-07-18
    378101101101101848,4842014-07-08
    3791051041051041,016105,7642014-07-07
    38010010010010012,0801,208,0002014-07-02
    38110310310310351052,5302014-07-01
    382104104104104282,9122014-06-27
    383105105105105808,4002014-06-26
    38410410010010341,3204,257,7202014-06-25
    3851071051071064,980528,1002014-06-24
    38611211211211213314,8302014-06-18
    387112112112112849,3662014-06-13
    38811211211211224527,4402014-06-10
    38911211211211210011,2002014-06-05
    39011311311311350056,5002014-05-30
    39110810810810810010,8002014-05-29
    3921061051061061,980209,0192014-05-23
    393108108108108997107,6762014-05-21
    394113113113113202,2602014-05-19
    3951141121141129,4491,058,6402014-05-16
    396114114114114101,1402014-05-15
    39710910810910810,0001,080,0102014-05-13
    39811310911310910,3901,134,1102014-05-12
    39911311311311311132014-05-09
    4001101081101104,012438,9202014-05-08
    40111011011011057062,7002014-05-07
    4021131131131131,000113,0002014-05-05
    403110105110106954100,6702014-05-02
    4041141051071147,001738,7852014-05-01
    4051101101101102,000220,0002014-04-30
    4061151101141113,500389,9002014-04-29
    40711410511411011,0391,218,2462014-04-25
    40811911011311417,2651,974,8252014-04-24
    40911511511511510311,8452014-04-23
    4101191151191162,400278,0002014-04-22
    4111151151151156,600759,0002014-04-21
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл