Баянтоорой ХК (BTR)
Хаалт 2850 343.00 (13.68% ) 2014-07-07
Өмнөх ханш | 2,507 |
Нээлтийн ханш | 2,507 |
Хаалтын ханш | 2,850.00 |
VWAP | 2,850 |
Дээд ханш | 2,883 |
Доод ханш | 2,507 |
52 долоо хоног | 0.00 / 0 |
Нийт хувьцаа | 356,594 |
n/a | |
n/a | |
Зах зээлийн үнэлгээ | 1,016,292,900 |
Авах ширхэг | 0 |
Авах үнэ | 0 |
Зарах үнэ | 2,883 |
Зарах тоо | 84,336 |
# | Ханш | Арилжаа | |||||
---|---|---|---|---|---|---|---|
Дээд | Доод | Нээлт | Хаалт | Тоо ширхэг | Үнийн дүн | Огноо | |
1 | 2,883 | 2,507 | 2,507 | 2,850 | 103 | 293,565 | 2014-07-07 |
2 | 2,507 | 2,507 | 2,507 | 2,507 | 3 | 7,521 | 2014-06-10 |
3 | 2,507 | 2,507 | 2,507 | 2,507 | 21 | 52,647 | 2014-06-05 |
4 | 2,180 | 2,180 | 2,180 | 2,180 | 10 | 21,800 | 2013-12-04 |
5 | 1,897 | 1,897 | 1,897 | 1,897 | 16 | 30,352 | 2013-10-24 |
6 | 1,650 | 1,650 | 1,650 | 1,650 | 207 | 341,550 | 2013-10-22 |
7 | 1,650 | 1,650 | 1,650 | 1,650 | 39 | 64,350 | 2013-09-16 |
8 | 1,650 | 1,650 | 1,650 | 1,650 | 321 | 529,650 | 2013-09-12 |
9 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 165,000 | 2013-08-28 |
10 | 1,650 | 1,437 | 1,437 | 1,650 | 260 | 426,870 | 2013-08-23 |
11 | 1,437 | 1,437 | 1,437 | 1,437 | 30 | 43,110 | 2013-07-25 |
12 | 1,435 | 1,435 | 1,435 | 1,435 | 671 | 962,885 | 2013-07-22 |
13 | 1,250 | 1,250 | 1,250 | 1,250 | 10 | 12,500 | 2013-07-16 |
14 | 1,115 | 1,115 | 1,115 | 1,115 | 661 | 737,015 | 2013-07-08 |
15 | 970 | 970 | 970 | 970 | 658 | 638,260 | 2013-06-24 |
16 | 850 | 850 | 850 | 850 | 658 | 559,300 | 2013-06-18 |
17 | 850 | 850 | 850 | 850 | 10 | 8,500 | 2013-05-02 |
18 | 850 | 850 | 850 | 850 | 367 | 311,950 | 2013-05-01 |
19 | 840 | 840 | 840 | 840 | 12 | 10,080 | 2013-04-22 |
20 | 850 | 840 | 840 | 849 | 886 | 752,240 | 2013-04-18 |
21 | 900 | 899 | 899 | 900 | 186 | 167,314 | 2013-01-29 |
22 | 900 | 900 | 900 | 900 | 10 | 9,000 | 2012-12-24 |
23 | 900 | 900 | 900 | 900 | 40 | 36,000 | 2012-11-28 |
24 | 1,020 | 1,020 | 1,020 | 1,020 | 3 | 3,060 | 2012-06-18 |
25 | 1,200 | 1,200 | 1,200 | 1,200 | 22 | 26,400 | 2012-04-19 |
26 | 1,173 | 1,173 | 1,173 | 1,173 | 4 | 4,692 | 2012-04-16 |
27 | 1,411 | 1,411 | 1,411 | 1,411 | 79 | 111,469 | 2012-01-17 |
28 | 1,411 | 1,411 | 1,411 | 1,411 | 25 | 35,275 | 2012-01-16 |
29 | 1,622 | 1,622 | 1,622 | 1,622 | 15 | 24,330 | 2012-01-13 |
30 | 1,411 | 1,411 | 1,411 | 1,411 | 10 | 14,110 | 2012-01-12 |
31 | 1,227 | 1,227 | 1,227 | 1,227 | 20 | 24,540 | 2012-01-11 |
32 | 1,067 | 1,067 | 1,067 | 1,067 | 10 | 10,670 | 2012-01-10 |
33 | 928 | 928 | 928 | 928 | 10 | 9,280 | 2012-01-09 |
34 | 807 | 807 | 807 | 807 | 72 | 58,104 | 2012-01-06 |
35 | 702 | 702 | 702 | 702 | 10 | 7,020 | 2012-01-05 |
36 | 611 | 611 | 611 | 611 | 10 | 6,110 | 2012-01-04 |
37 | 532 | 532 | 532 | 532 | 10 | 5,320 | 2012-01-03 |
38 | 463 | 463 | 463 | 463 | 10 | 4,630 | 2012-01-02 |
39 | 403 | 403 | 403 | 403 | 10 | 4,030 | 2011-12-30 |
40 | 396 | 396 | 396 | 396 | 12 | 4,752 | 2011-12-21 |
41 | 345 | 345 | 345 | 345 | 100 | 34,500 | 2011-11-18 |
42 | 340 | 340 | 340 | 340 | 12 | 4,080 | 2011-08-09 |
43 | 340 | 340 | 340 | 340 | 350 | 119,000 | 2011-06-13 |
44 | 258 | 258 | 258 | 258 | 1 | 258 | 2010-09-08 |
45 | 258 | 258 | 258 | 258 | 4 | 1,032 | 2010-06-18 |
46 | 258 | 258 | 258 | 258 | 154 | 39,732 | 2010-01-11 |
47 | 200 | 200 | 200 | 200 | 24 | 4,800 | 2007-12-26 |
48 | 200 | 200 | 200 | 200 | 16 | 3,200 | 2007-11-12 |
49 | 200 | 200 | 200 | 200 | 355 | 71,000 | 2007-10-09 |
50 | 100 | 100 | 100 | 100 | 106 | 10,600 | 2007-09-25 |
51 | 100 | 100 | 100 | 100 | 26 | 2,600 | 2007-06-21 |
52 | 100 | 100 | 100 | 100 | 2 | 200 | 2007-06-18 |
53 | 100 | 100 | 100 | 100 | 35 | 3,500 | 2007-06-11 |
54 | 100 | 100 | 100 | 100 | 2 | 200 | 2007-05-11 |
55 | 100 | 70 | 70 | 100 | 633 | 62,580 | 2007-01-26 |
56 | 51 | 51 | 51 | 51 | 42,404 | 2,162,604 | 2006-04-24 |
57 | 50 | 50 | 50 | 50 | 26 | 1,300 | 2006-03-30 |
58 | 10 | 10 | 10 | 10 | 12 | 120 | 2006-01-13 |
59 | 25 | 25 | 25 | 25 | 16 | 400 | 2005-09-27 |
60 | 25 | 25 | 25 | 25 | 46 | 1,150 | 2005-09-26 |
61 | 25 | 25 | 25 | 25 | 53 | 1,325 | 2005-09-14 |
62 | 30 | 30 | 30 | 30 | 99 | 2,970 | 2005-09-05 |
63 | 30 | 30 | 30 | 30 | 11 | 330 | 2005-08-26 |
64 | 30 | 30 | 30 | 30 | 20 | 600 | 2005-08-09 |
65 | 30 | 30 | 30 | 30 | 52 | 1,560 | 2005-08-08 |
66 | 31 | 31 | 31 | 31 | 1 | 31 | 2005-08-04 |
67 | 31 | 20 | 20 | 31 | 5,378 | 122,795 | 2005-08-01 |
68 | 20 | 20 | 20 | 20 | 350 | 7,000 | 2005-07-28 |
69 | 20 | 20 | 20 | 20 | 89 | 1,780 | 2005-07-22 |
70 | 20 | 20 | 20 | 20 | 44 | 880 | 2005-07-20 |
71 | 20 | 20 | 20 | 20 | 764 | 15,280 | 2005-07-07 |
72 | 20 | 20 | 20 | 20 | 8 | 160 | 2005-07-01 |
73 | 100 | 100 | 100 | 100 | 8 | 800 | 2005-05-30 |
74 | 10 | 10 | 10 | 10 | 8 | 80 | 2005-03-30 |
75 | 3 | 3 | 3 | 3 | 13,090 | 39,270 | 2005-02-18 |
76 | 10 | 10 | 10 | 10 | 44 | 440 | 2005-01-04 |
77 | 10 | 10 | 10 | 10 | 5 | 50 | 2004-08-19 |
78 | 10 | 10 | 10 | 10 | 9 | 90 | 2003-03-31 |
79 | 10 | 10 | 10 | 10 | 73 | 730 | 2003-02-26 |
80 | 100 | 100 | 100 | 100 | 10 | 1,000 | 2002-10-24 |
81 | 5 | 5 | 5 | 5 | 10 | 50 | 2002-07-25 |
82 | 5 | 5 | 5 | 5 | 192,804 | 964,020 | 2002-07-17 |
83 | 5 | 5 | 5 | 5 | 18 | 90 | 2002-06-27 |
84 | 5 | 5 | 5 | 5 | 42 | 210 | 2002-06-19 |
85 | 50 | 50 | 50 | 50 | 28 | 1,400 | 2002-03-25 |
86 | 10 | 10 | 10 | 10 | 1,843 | 18,430 | 2001-04-24 |
87 | 10 | 10 | 10 | 10 | 4 | 40 | 2001-03-02 |
88 | 10 | 10 | 10 | 10 | 16,018 | 160,180 | 2001-03-01 |
89 | 10 | 10 | 10 | 10 | 9 | 90 | 2001-02-19 |
90 | 20 | 20 | 20 | 20 | 1,050 | 21,000 | 2001-01-24 |
91 | 13 | 13 | 13 | 13 | 12,704 | 165,152 | 2000-12-27 |
92 | 13 | 13 | 13 | 13 | 100 | 1,300 | 2000-12-14 |
93 | 12 | 12 | 12 | 12 | 2 | 24 | 2000-09-07 |
94 | 30 | 30 | 30 | 30 | 10 | 300 | 2000-08-29 |
95 | 13 | 13 | 13 | 13 | 152 | 1,976 | 2000-08-21 |
96 | 13 | 13 | 13 | 13 | 823 | 10,699 | 2000-08-18 |
97 | 13 | 13 | 13 | 13 | 116 | 1,508 | 2000-07-21 |
98 | 13 | 13 | 13 | 13 | 747 | 9,711 | 2000-07-20 |
99 | 13 | 13 | 13 | 13 | 763 | 9,919 | 2000-07-14 |
100 | 13 | 13 | 13 | 13 | 121 | 1,573 | 2000-07-07 |
101 | 13 | 13 | 13 | 13 | 128 | 1,664 | 2000-07-05 |
102 | 13 | 13 | 13 | 13 | 975 | 12,675 | 2000-07-04 |
103 | 12 | 12 | 12 | 12 | 24 | 288 | 2000-06-27 |
104 | 13 | 13 | 13 | 13 | 1,000 | 13,000 | 2000-06-19 |
105 | 10 | 10 | 10 | 10 | 1 | 10 | 2000-03-29 |
106 | 26 | 26 | 26 | 26 | 21 | 546 | 1999-12-21 |