Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
AAR -2.00 -0.14%|GOV 3.43 1.22%|UID 60.00 9.38%|INV 1.00 0.05%|APU 1.12 0.22%|ADB -0.40 -0.61%|LEN -0.04 -0.08%|ITL 1.78 2.28%|TUM -1.60 -1.01%|TTL -20.00 -0.31%|SUU -13.32 -6.83%|HGN 0.00 0.00%|SUL -2,100.00 -2.00%|MNP -27.03 -4.41%|MIE 0.00 0.00%|MFC 2.00 3.33%|BNG -1,020.00 -3.77%|MMX -250.00 -10.00%|ERD -1.82 -0.36%|UYN 0.00 0.00%|ERS -1,140.00 -14.90%|SHV 119.00 5.01%|MBW 8.50 3.04%|HRM 0.09 0.07%|

    Хэрлэн Хивс ХК (HRL)

    Хаалт 63 0.00 (0.00% ) 2019-08-13

    Нэр: Хэрлэн Хивс ХК
    Симбол: HRL
    Компани код: 133
    Чиглэл: Information Technelogy
    Хаяг: Choibalsan sum, Dornod province, Mongolia
    Утас: 21698, 976-99589873
    Факс:
    Имэйл:
    Вэб:
    Мэдээлэл байхгүй байна
    Өмнөх ханш 63
    Нээлтийн ханш 63
    Хаалтын ханш 63.00
    VWAP 63
    Дээд ханш 63
    Доод ханш 63
    52 долоо хоног 87.00 / 63
    Нийт хувьцаа 2,056,170
    n/a
    n/a
    Зах зээлийн үнэлгээ 129,538,710
    Авах ширхэг 976
    Авах үнэ 62
    Зарах үнэ 78
    Зарах тоо 19

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    16363636327917,5772019-08-13
    2636363631632019-08-12
    36868686874762019-06-03
    478787878171,3262019-04-08
    57868687843022019-04-02
    66868686861041,4802019-03-27
    76868686820513,9402019-03-21
    87968687421472019-03-14
    97978797914711,5082019-03-13
    108787878730026,1002019-02-02
    1110110110110150350,9042018-12-12
    128888888820017,6002018-12-11
    137878787873857,5642018-12-04
    1478787878947,3322018-12-03
    159191919156050,9602018-11-15
    169494949432822018-09-26
    1785858585897,5652018-06-20
    18858585851119,4352018-06-19
    1991919191353,1852018-05-17
    2092929292383,4962018-05-01
    2194949494242,2562018-02-28
    22959595952,243213,0852018-02-08
    239494949446643,8042018-02-07
    24959595951,00095,0002018-01-22
    259999999955054,3402018-01-17
    2610410410410450051,9502018-01-03
    2711010910911082890,7522017-12-11
    2810910910910911092017-12-01
    29959595952,884273,9802017-11-24
    30848484841,10091,9602017-11-20
    31755870737,610553,5702017-11-07
    32676767671,610107,8202017-11-06
    336666666630019,8002017-11-03
    345858585843425,1812017-10-30
    35676767671,599107,1332017-10-25
    36767676761007,6302017-10-09
    376758586628018,5802017-10-06
    3858585858905,2202017-10-04
    39656565651,03267,0802017-09-22
    40656565651,51398,3452017-09-19
    41676767671006,6702017-09-13
    42585858582,200127,8642017-09-08
    4358585858814,7102017-08-31
    44585858584,663270,4542017-08-30
    45585858581582017-08-25
    46585858582,057119,3062017-08-24
    476868686840027,2002017-08-22
    488080808040032,0002017-07-31
    49949494941009,4002017-06-28
    5011010910911041044,9002017-06-16
    51979797971009,7002017-06-13
    528585858527022,9252017-06-12
    537575757520015,0002017-06-07
    546767676720013,3402017-06-06
    55676666665,379355,0492017-05-24
    56585858582,000116,0002017-05-03
    57606060602,500150,0502017-04-27
    586060606042025,2002017-04-07
    596060606030018,0002017-03-31
    60707070701,36695,6602017-03-28
    617070707035024,5002017-03-24
    6280808080108002017-03-23
    63808080801802017-03-22
    648080808021602017-03-21
    65808080801199,5202017-03-16
    66808080801,02481,9202017-03-15
    678585858549241,8302017-02-22
    6810010010010046646,6002017-02-21
    69100100100100101,0002017-01-25
    70100100100100101,0002017-01-24
    7110010010010055002017-01-20
    7210010010010051051,0002017-01-19
    7310010010010050050,0002017-01-18
    7410010010010022002017-01-17
    7510610610610666382017-01-12
    7612512512512581,0002017-01-11
    771251251251251,197149,6252016-12-27
    781251251251259011,2502016-11-09
    79146146146146900131,4002016-10-12
    801501501501501,334200,1002016-09-26
    8115015015015035052,5002016-09-23
    821491441481466,225909,4052016-09-22
    83130130130130202,6002016-01-28
    8413013013013067802016-01-27
    8515015015015010015,0002016-01-06
    86175175175175101,7502015-12-14
    87186186186186203,7202015-12-11
    8819919919919930059,7002015-11-03
    8920520520520524149,4052015-09-18
    9022920020022230066,6702015-09-15
    912201991992011,216243,9002015-09-14
    9219919919919930059,7002015-09-11
    9317917917917915026,8502014-11-26
    9418318318318344280,8862014-08-27
    9519018518519011020,8202014-08-26
    961831831831835810,6142014-08-25
    97171171171171274,6172014-08-07
    9817517517517510017,5002014-08-05
    9917117117117121436,5942014-07-31
    1001711711711711,500255,9002014-07-30
    10114814814814820029,6702014-07-29
    10212912912912915019,3502014-07-25
    103113113113113525,8762014-07-24
    10410010010010021621,6002014-07-23
    10599999999545,3462008-01-24
    1061001001001001,000100,0002008-01-18
    10710010010010050050,0002008-01-17
    10810010010010050050,0002008-01-15
    1099090909041437,2602008-01-14
    1109090909015213,6802008-01-02
    1119090909068861,9202007-12-26
    11290909090109002007-12-25
    113909090909,175825,7502007-12-13
    11490909090504,5002007-12-12
    1159090909050045,0002007-12-11
    116808080801,683134,6402007-12-05
    11790909090171,5302007-12-04
    11810010010010010010,0002007-11-30
    11910010010010079579,5002007-11-29
    12010010010010020520,5002007-11-27
    12110010010010010010,0002007-11-21
    12210010010010059159,1002007-11-16
    12310010010010015915,9002007-11-15
    124115115115115888102,1202007-11-06
    12514414414414410014,4002007-09-20
    1261501501501501,910286,5002007-09-10
    12715015015015010015,0002007-09-07
    1281501401401501,554218,1802007-09-06
    12914014014014038453,7602007-09-05
    1301201201201207,396887,5202007-09-04
    13190909090817,2902007-08-23
    13210010010010010010,0002007-08-22
    133616161611589,6382007-08-17
    1346563636514,634950,4182007-08-16
    135636363633,077193,8512007-08-15
    136656565653,790246,3502007-08-14
    137656060651,50092,0002007-08-13
    138555555553,066168,6302007-07-27
    1395454545420411,0162007-07-25
    140555555551,00055,0002007-07-05
    1415555555552428,8202007-07-04
    142555555555,329293,0952007-07-03
    143555555551,945106,9752007-07-02
    144555555551,40177,0552007-06-29
    145555555552,845156,4752007-06-27
    14655555555502,7502007-06-21
    147555555551005,5002007-06-20
    148555555557,675422,1252007-06-19
    149545454541075,7782007-06-15
    150545454542,351126,9542007-06-14
    1515050505026513,2502007-06-12
    152555555551,00055,0002007-06-06
    153606060602,000120,0002007-05-23
    1546060606074202007-05-22
    15560606060301,8002007-05-21
    156606060603,210192,6002007-05-18
    157605151601045,3312007-05-16
    158505050501025,1002007-05-15
    159505050502,000100,0002007-05-08
    1604747474735016,4502007-05-03
    161202020202004,0002007-03-05
    162202020202402007-02-01
    16320202020234602007-01-30
    164202020201,59031,8002007-01-29
    1652121212150010,5002007-01-25
    166202020204,32786,5402007-01-18
    16720202020479402007-01-16
    168202020201,01320,2602007-01-04
    1692020202050010,0002007-01-02
    170202020206,515130,3002006-12-19
    171202020206,000120,0002006-12-18
    172202020203602006-11-29
    173202020202004,0002006-11-22
    174202020203006,0002006-11-20
    175151515152103,1502006-11-10
    176151515152,33034,9502006-10-31
    177151515152013,0152006-10-23
    178151515151152006-08-25
    179131313135306,8902006-08-16
    180131313135607,2802006-08-10
    181131313131542,0022006-08-02
    182131313134205,4602006-05-17
    183101010102002,0002006-05-02
    184101010108988,9802006-04-18
    185101010102202006-04-11
    186101010104004,0002006-03-13
    187101010105005,0002006-03-02
    18855552001,0002005-09-30
    18911111111657152005-09-28
    190101010108802005-09-19
    191101010101541,5402005-08-12
    192101010101001,0002005-08-11
    193101010103003,0002005-08-03
    1942020202081602005-07-22
    1951010101085,236852,3602005-07-07
    19666665302005-05-19
    197212121212004,2002005-04-11
    198252525253,41985,4752005-04-07
    199252525251984,9502005-04-04
    200202020202402005-03-30
    201101010102002,0002005-03-16
    2025555198,500992,5002005-02-07
    2035555203,2921,016,4602005-02-04
    2045555210,9441,054,7202005-02-03
    20555555002,5002005-01-03
    20633337002,1002004-11-11
    20755556653,3252004-10-26
    20855551115552004-10-14
    20955555,89229,4602004-09-29
    21055557352004-09-14
    21110101010202002004-07-21
    212101010103302004-07-14
    213101010101,16611,6602004-05-25
    214101010101261,2602004-04-20
    215101010101,77717,7702004-04-09
    216101010101311,3102004-03-30
    217151515151,00015,0002004-03-02
    21855551,0005,0002004-02-27
    2195555152004-02-17
    22055557352004-02-09
    22166661006002003-12-29
    222101010103283,2802003-12-18
    223101010101821,8202003-12-17
    224101010101821,8202003-12-16
    225101010109902003-12-03
    22610101010101002003-10-22
    227101010105005,0002003-10-09
    228101010101001,0002003-09-17
    22911111111404402003-06-18
    23010101010323202003-05-28
    23199991,0009,0002003-05-20
    232505050501005,0002003-04-25
    23366661026122003-04-07
    234555519952003-03-27
    235111111115552003-01-28
    236111111111112002-12-06
    237111111119992002-11-21
    23811111111303302002-11-20
    23911111111525722002-11-15
    24010101010171702002-09-05
    241171717172163,6722002-05-22
    242261526154007,1002002-05-14
    243131313133392002-03-29
    244131313131121,4562002-03-04
    245111111111001,1002002-01-22
    246111111118008,8002002-01-18
    24710101010181802002-01-11
    248303030302096,2702001-12-14
    2493030303040012,0002001-11-13
    25050215021236862001-11-12
    251111111111001,1002001-11-06
    252111111118128,9322001-10-31
    25311111111505502001-10-15
    25450505050502,5002001-10-04
    25538383838552,0902001-09-05
    25620202020621,2402001-09-04
    257232323233692001-07-03
    25823232323102302001-07-02
    25939393939351,3652001-06-25
    260252525251002,5002001-06-08
    2612525252593223,3002001-05-28
    2624040404031202001-05-21
    263242424243722001-05-03
    264252525251002,5002001-04-30
    26540303040421,2802001-04-24
    266242424242004,8002001-04-23
    2674040404062402001-04-11
    2682424242450012,0002001-04-02
    26911111111101102001-02-21
    27025252525123002001-02-09
    271202020201,34226,8402001-02-07
    27210101010151502001-02-06
    273171517151,92229,0302001-01-19
    274505050501502000-12-26
    27519191919285322000-12-22
    276202020202,19343,8602000-12-08
    27716161616172722000-12-01
    27816161616284482000-11-27
    279181717184,96887,5762000-11-23
    28017171717101702000-10-30
    2811616161696615,4562000-10-25
    28214141414101402000-10-12
    283141414142,30032,2002000-10-06
    28415151515466902000-09-26
    285161616161,04016,6402000-09-21
    286161516155037,5482000-09-15
    28717171717305102000-08-22
    28816161616781,2482000-08-14
    289151015101141,2102000-08-09
    29011111111141542000-08-08
    29116161616304802000-08-02
    292171717172153,6552000-07-25
    29318181818203602000-07-18
    294101010102202000-07-06
    295161616162063,2962000-07-03
    2961616161664410,3042000-06-30
    297341616343,46559,4002000-06-29
    298151313154266,3382000-06-28
    299151515152583,8702000-06-26
    300131213121221,4712000-06-15
    301151515152302000-06-13
    302151515153452000-06-09
    30315141415507302000-06-05
    30413131313901,1702000-05-26
    305151313151301,7502000-05-19
    30615151515426302000-05-18
    307131313133392000-05-17
    308131313131001,3002000-05-10
    309151215122763,8402000-05-09
    31015151515101502000-05-03
    311161516151141,8102000-04-27
    312161616161001,6002000-04-26
    313151515153,46151,9152000-04-24
    3141212121288610,6322000-04-21
    315121212123362000-04-20
    316111111112502,7502000-04-19
    317151414154666,5342000-04-14
    31814101410111502000-04-13
    319141313141,27017,5562000-04-06
    32015151515253752000-04-04
    32112121212364322000-03-30
    322131213123143,9682000-03-29
    323141214122,10427,6482000-03-22
    32414141414991,3862000-03-17
    32514141414567842000-03-16
    32614141414598262000-03-13
    3271514141584512,3302000-03-10
    32813121312506102000-03-07
    329131313132002,6002000-03-06
    330151215121812,5892000-03-01
    331161415162403,6592000-02-28
    332151515151001,5002000-02-18
    33316161616182882000-02-16
    334151515151152000-01-31
    335151415144656,8732000-01-27
    336151315151,54720,9152000-01-19
    337151515151281,9202000-01-18
    338151515152503,7502000-01-14
    33914141414101402000-01-11
    34015151515233452000-01-05
    341161616161,40222,4321999-12-30
    342141414147009,8001999-12-23
    34316161616304801999-12-22
    344141414144686,5521999-12-10
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл