Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
APU 0.80 0.14%|TTL 65.00 0.89%|GOV 0.00 0.00%|LEN -0.25 -0.38%|INV 54.00 3.18%|HRM -2.42 -1.90%|MBW -0.01 -0.00%|BDS -0.50 -0.06%|AIC -2.90 -0.39%|ITL -0.33 -0.39%|TUM -2.00 -1.10%|MFC 0.00 0.00%|NEH 0.00 0.00%|MNP -30.00 -4.76%|SUU 0.00 0.00%|DZG 1.00 0.67%|RMC -2.00 -6.67%|MCH -9.90 -2.47%|SHG 0.00 0.00%|MRX -0.87 -2.73%|TUS 0.00 0.00%|BUK 37.00 10.22%|

    Жинст-Увс ХК (JIV)

    Хаалт 1911 -154.00 (-7.46% ) 2019-05-15

    Нэр: Жинст-Увс ХК
    Симбол: JIV
    Компани код: 326
    Чиглэл: Agriculture
    Хаяг: Uvs aimag
    Утас:
    Факс:
    Имэйл:
    Вэб:
    Мэдээлэл байхгүй байна
    Өмнөх ханш 2,065
    Нээлтийн ханш 1,911
    Хаалтын ханш 1,911.00
    VWAP 1,933
    Дээд ханш 1,950
    Доод ханш 1,911
    52 долоо хоног 2,250.00 / 1,502
    Нийт хувьцаа 53,223
    n/a
    n/a
    Зах зээлийн үнэлгээ 101,709,153
    Авах ширхэг 248
    Авах үнэ 1,911
    Зарах үнэ 2,057
    Зарах тоо 100

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    11,9501,9111,9111,9116,25912,097,7222019-05-15
    22,0902,0002,0702,0651530,9702019-05-14
    32,0992,0002,0002,0586001,209,9002019-05-10
    42,0001,9072,0001,9073,0005,721,7502019-05-09
    51,9051,9051,9051,9056391,217,2952019-05-08
    62,1001,9002,1001,9001,1852,251,9332019-05-06
    71,9111,9101,9111,911140267,5072019-05-03
    82,0002,0002,0002,00048,0002019-05-02
    92,0001,9111,9112,000611,5552019-05-01
    102,0001,9901,9901,9994,4678,929,1102019-04-30
    111,9101,9001,9101,9075571,062,3002019-04-29
    122,0001,9201,9201,9479,40418,285,8322019-04-26
    131,9301,9201,9301,9208,61616,556,4902019-04-25
    141,9391,9001,9001,9094,4578,507,3002019-04-24
    151,9391,9001,9001,938479928,4302019-04-23
    161,9391,9391,9391,93911,9392019-04-22
    171,9731,9731,9731,9738991,773,7272019-04-19
    181,9801,7201,8401,9801,6252,951,3072019-04-18
    191,8451,7991,7991,8451,3652,495,4252019-04-16
    201,8451,7201,8451,845261451,8382019-04-15
    211,8391,8391,8391,83959,1952019-04-12
    221,7501,7211,7211,7491,0481,832,6082019-04-10
    231,8441,7331,7331,84496166,5902019-04-09
    241,8491,7251,7251,8491,2002,094,8002019-04-08
    251,8851,8001,8001,820408742,8352019-04-05
    261,8001,8001,8001,800195351,0002019-04-04
    271,9981,9981,9981,9984997,9022019-04-03
    281,8501,8501,8501,850100185,0002019-04-02
    291,9991,7201,9001,887413786,4382019-04-01
    302,0001,7151,8021,97842,83374,356,1962019-03-29
    311,8041,6811,6811,8044,0557,062,0752019-03-28
    321,6821,5341,5341,68223,2162019-03-27
    331,6851,6851,6851,6853050,5502019-03-26
    341,6891,5301,5301,531241368,8892019-03-25
    351,7001,6901,7001,699165280,3752019-03-22
    361,6901,5491,5501,5592,0773,227,7202019-03-21
    371,5501,4711,4711,5021,1131,668,1802019-03-20
    381,6991,6991,6991,6992135,6792019-03-19
    391,6991,6991,6991,6991016,9902019-03-18
    401,6991,6991,6991,699915,2912019-03-15
    411,7001,6501,7001,699174287,8452019-03-14
    421,8401,8401,8401,8402546,0002019-03-12
    431,8501,6501,7101,8501,6052,663,8202019-03-11
    441,8001,8001,8001,80011,8002019-03-07
    451,8001,8001,8001,8001,1001,980,0002019-03-06
    461,7001,6601,6601,6609411,562,4902019-03-01
    471,7001,7001,7001,7008301,411,0002019-02-28
    481,8501,7021,7501,8503663,8322019-02-26
    491,8001,8001,8001,800400720,0002019-02-21
    501,8001,8001,8001,800260468,0002019-02-20
    511,8001,7901,8001,7906401,149,0002019-02-19
    521,7901,7901,7901,7904071,6002019-02-18
    531,7901,7901,7901,7901017,9002019-02-15
    541,7001,7001,7001,7001,0001,700,0002019-02-02
    551,7501,7001,7501,7006871,201,7502019-02-01
    561,8501,8501,8501,8505092,5002019-01-31
    571,7401,7001,7001,7401,0051,708,7002019-01-30
    581,7001,7001,7001,700220374,0002019-01-29
    591,9001,9001,9001,9001019,0002019-01-28
    601,9001,9001,9001,900182345,8002019-01-25
    612,0002,0002,0002,000510,0002019-01-23
    621,9001,9001,9001,9006321,200,8002019-01-21
    632,0001,9002,0001,9101,2402,367,1002019-01-18
    642,1702,1702,1702,170240520,8002019-01-11
    652,1902,1902,1902,19012,1902019-01-09
    662,1002,1002,1002,10070147,0002019-01-08
    672,2002,2002,2002,2005471,203,4002019-01-07
    682,2002,1952,1952,199198435,4952019-01-04
    692,2002,1002,1502,2003,7257,836,4002019-01-03
    702,3002,0002,1002,2502,0244,350,9072019-01-02
    712,3482,1002,1002,34110,55424,111,4332018-12-31
    722,1781,9951,9992,04211,06122,392,5132018-12-28
    731,9991,9001,9101,9607,78815,238,5802018-12-27
    741,9801,9001,9001,9271,5002,890,0002018-12-26
    751,9891,8501,8501,9873,8907,512,1202018-12-25
    761,9901,8501,8501,9232,1004,039,0002018-12-24
    771,9951,9851,9951,9915,24410,447,2502018-12-21
    781,9991,7401,7401,94014,61627,703,7412018-12-20
    791,8981,8001,8001,8981,5102,794,7502018-12-19
    801,8901,8881,8901,8901,1022,082,7562018-12-18
    811,8991,7021,8491,70713,30224,865,6312018-12-17
    821,8501,7501,7501,7515,1018,931,8502018-12-14
    831,8301,6521,6521,8301220,1802018-12-13
    841,7501,7001,7031,7088,01013,682,0302018-12-12
    851,8991,7001,7101,8945,84710,512,6092018-12-11
    861,7901,7101,7101,7331,7633,054,9702018-12-10
    871,8001,7001,7301,7787,74413,658,4002018-12-07
    881,8851,6011,6011,79215,61927,934,8482018-12-06
    891,7791,6201,7491,77912,22621,341,0412018-12-05
    901,5501,5501,5501,5501,0021,553,1002018-12-04
    911,7991,5161,5161,7969,07216,232,7502018-12-03
    921,7991,6001,6001,78326,42845,565,9772018-11-30
    931,7001,6001,6001,6696,51910,882,3002018-11-29
    941,6991,5001,5101,6078,94214,245,6192018-11-28
    951,5301,4701,4711,5303,9975,878,1262018-11-27
    961,4501,2771,3611,3345,1526,871,3192018-11-21
    971,4501,4501,4501,4508001,160,0002018-11-20
    981,3851,3851,3851,3853,3004,570,5002018-11-16
    991,6561,3701,4001,3801,4101,945,6102018-11-15
    1001,6201,4001,4501,4403,8585,554,8002018-11-14
    1011,5601,4001,5601,4223,0004,266,1002018-11-13
    1021,6001,5501,6001,5852031,7002018-11-07
    1031,6801,6801,6801,680400672,0002018-11-06
    1041,6001,6001,6001,6001,0001,600,0002018-11-05
    1051,6001,6001,6001,6009951,592,0002018-11-02
    1061,7001,6011,7001,6011,0051,609,5002018-11-01
    1071,7001,6101,7001,611356574,6302018-10-29
    1081,6301,6201,6201,6301,8302,972,9002018-10-25
    1091,6211,6101,6101,6178461,367,5662018-10-24
    1101,7241,7241,7241,72411,7242018-10-19
    1111,7211,7211,7211,7211,3052,245,9052018-10-18
    1121,7201,5801,7201,6535,2348,652,7202018-10-16
    1131,7891,6021,7891,6022,0013,205,7892018-10-15
    1141,6501,6501,6501,6501,0001,650,0002018-10-12
    1151,6601,6501,6501,6531728,1002018-10-11
    1161,7501,6111,7501,7008,05213,690,8602018-10-10
    1171,8491,7901,8401,7972,2384,055,9482018-10-08
    1181,8551,8201,8201,8248311,515,9202018-10-05
    1191,8901,6001,6001,7893,8626,909,1802018-10-04
    1201,6501,6501,6501,6501,0001,650,0002018-10-03
    1211,8901,7991,8901,7991731,3622018-10-02
    1221,9201,5331,6901,82216,99330,920,1692018-10-01
    1231,7501,5301,5331,6705,7169,404,6132018-09-28
    1241,5331,5331,5331,5337391,132,8872018-09-27
    1251,6001,6001,6001,600600960,0002018-09-26
    1261,6501,6201,6501,620120195,0002018-09-25
    1271,6501,4501,5001,6273,3585,329,6682018-09-24
    1281,6151,6151,6151,615100161,5002018-09-21
    1291,6601,6101,6101,6238801,418,9402018-09-20
    1301,6101,6001,6001,601271433,9102018-09-19
    1311,6001,6001,6001,600245392,0002018-09-18
    1321,6901,6101,6501,6781,5152,541,7502018-09-17
    1331,6501,6081,6081,6139,88815,992,1662018-09-14
    1341,6101,6101,6101,610600966,0002018-09-13
    1351,6191,6091,6101,6091,6142,606,9332018-09-12
    1361,6101,5501,5501,60916,06225,451,4232018-09-11
    1371,5901,5451,5451,5529191,426,5752018-09-10
    1381,6101,5501,5501,5973,7736,025,8562018-09-05
    1391,4701,4701,4701,470100147,0002018-09-03
    1401,4701,4701,4701,470250367,5002018-08-31
    1411,6351,6301,6351,63346,5302018-08-29
    1421,6291,5001,5001,5754,3406,834,3602018-08-28
    1431,5001,5001,5001,5009931,489,5002018-08-27
    1441,5051,5051,5051,505520782,6002018-08-24
    1451,5011,5011,5011,5016699,0662018-08-22
    1461,5001,5001,5001,50082123,0002018-08-21
    1471,4601,4601,4601,460509743,1402018-08-20
    1481,4601,4601,4601,46011,4602018-08-17
    1491,5991,5991,5991,599110175,8902018-08-16
    1501,6001,6001,6001,600300480,0002018-08-14
    1511,6181,6181,6181,61823,2362018-08-10
    1521,6001,5991,5991,6005,0908,143,9002018-08-09
    1531,6201,6001,6001,6171,6502,663,2502018-08-07
    1541,6401,5001,5001,5151,6592,513,5802018-08-06
    1551,5001,5001,5001,5005379,5002018-08-03
    1561,4221,4221,4221,4221,8002,559,6002018-08-02
    1571,5441,4351,4351,544102157,2702018-07-31
    1581,4301,4301,4301,43034,2902018-07-27
    1591,5461,4101,4801,5466,3899,334,0102018-07-26
    1601,4501,4001,4501,4233,0004,268,9002018-07-25
    1611,4901,4601,4621,4607,59311,286,7902018-07-24
    1621,4901,4901,4901,490235350,1502018-07-20
    1631,4901,4901,4901,4907,91611,794,8402018-07-17
    1641,4401,4401,4401,4401,1001,584,0002018-07-16
    1651,4301,4201,4301,422600853,0002018-07-09
    1661,5001,4901,4901,4903,7325,560,6902018-07-06
    1671,4951,4901,4901,49413,00019,420,0002018-07-05
    1681,5001,4901,5001,4901,1001,640,0002018-07-04
    1691,4901,4901,4901,4902,3693,529,8102018-07-03
    1701,4901,4901,4901,49045,9602018-07-02
    1711,4901,4901,4901,4909641,436,3602018-06-29
    1721,4301,4251,4251,428150214,2502018-06-28
    1731,4501,4111,4201,4112,1012,965,0002018-06-27
    1741,4501,4301,4351,4351,1041,583,7802018-06-25
    1751,5001,4501,4501,4551,5212,207,9502018-06-22
    1761,5001,5001,5001,5007461,119,0002018-06-21
    1771,5001,4501,4901,4902,9284,322,8902018-06-20
    1781,4701,4701,4701,4701,6302,396,1002018-06-19
    1791,4701,4701,4701,4702,4343,577,9802018-06-18
    1801,4901,4701,4901,470205302,6902018-06-15
    1811,5001,5001,5001,5001,0001,500,0002018-06-14
    1821,4991,4601,4991,46577112,8102018-06-12
    1831,5001,5001,5001,5004364,5002018-06-11
    1841,5001,4601,5001,4602,3263,409,9502018-06-08
    1851,5001,5001,5001,5001,1741,761,0002018-06-05
    1861,5011,4961,5001,4973,2374,850,6172018-06-04
    1871,5001,4901,4901,5009,46414,121,8502018-05-31
    1881,5001,4901,4901,4924,4246,595,6202018-05-30
    1891,4901,4601,4901,4861,2981,929,4652018-05-29
    1901,4901,4901,4901,4902537,2502018-05-28
    1911,4901,4901,4901,4902,4573,660,9302018-05-25
    1921,5301,4901,5301,4932,3093,447,7902018-05-24
    1931,5001,4951,5001,5007,80011,695,0002018-05-22
    1941,5001,4901,5001,4971,4602,186,0002018-05-21
    1951,5561,4501,5561,4896,94310,403,0702018-05-18
    1961,5901,5901,5901,5906095,4002018-05-17
    1971,5551,5501,5501,551200310,2502018-05-16
    1981,5901,5101,5891,5211,1001,673,1802018-05-15
    1991,5851,5701,5701,5801,5782,487,7352018-05-14
    2001,5901,5451,5451,5494,5757,157,2952018-05-11
    2011,5601,5301,5501,5306,91910,724,7502018-05-10
    2021,5801,5501,5501,5801,0021,553,1602018-05-09
    2031,5601,5001,5001,5601,7032,596,6802018-05-08
    2041,5901,5101,5831,5113,6365,583,1402018-05-07
    2051,6001,5951,6001,5983,0664,902,6052018-05-04
    2061,6101,5821,6101,5906,1759,831,7602018-05-03
    2071,6801,6001,6021,61610,35916,724,9002018-05-02
    2081,7001,6501,6501,6901,4692,482,6502018-05-01
    2091,7991,6501,6501,70038,47766,335,7522018-04-30
    2101,6001,5001,5501,6006,60910,425,9002018-04-27
    2111,5501,5001,5501,50554,73382,948,4602018-04-26
    2121,5501,5001,5001,53170,211105,769,5242018-04-25
    2131,6991,5001,5831,52315,10923,344,8142018-04-24
    2141,7491,5801,6701,59815,18024,891,5242018-04-23
    2151,7001,5901,7001,5969,47415,270,5952018-04-20
    2161,8101,6001,8101,61926,03543,164,8472018-04-19
    2171,8501,8011,8021,8319,85817,824,9002018-04-18
    2181,8501,8001,8001,8015,1949,360,5302018-04-17
    2191,8001,6551,6551,8002,1803,923,7102018-04-16
    2201,8001,7101,7101,7851221,4202018-04-13
    2211,8201,7001,7001,7674,1577,300,1352018-04-12
    2221,7001,7001,7001,7006371,082,9002018-04-11
    2231,7001,7001,7001,700499848,3002018-04-10
    2241,8001,5611,5611,7253,8576,654,2572018-04-09
    2251,6011,5601,6011,5802,8914,588,2512018-04-06
    2261,7001,6001,7001,6105,9009,562,6202018-04-05
    2271,7001,7001,7001,700100170,0002018-04-04
    2281,7101,7001,7101,7003,5606,067,2002018-04-03
    2291,7151,7101,7101,7101,1201,915,7002018-04-02
    2301,7101,6801,7101,7095,1768,697,3302018-03-30
    2311,7101,7101,7101,7106001,026,0002018-03-29
    2321,7501,7001,7301,7201,7512,997,3502018-03-28
    2331,9001,7111,9001,7461,0771,896,7912018-03-27
    2341,8501,7001,8501,74711,94521,381,4002018-03-26
    2351,8501,7211,7211,8506151,073,2502018-03-23
    2361,8891,7201,7201,7901,7803,185,6202018-03-22
    2372,0001,6001,6001,9467,49514,134,3232018-03-21
    2381,8151,5991,5991,7568,55014,430,6072018-03-20
    2391,6001,5001,5001,5795,9009,318,0532018-03-19
    2401,5001,4301,4301,4617,00010,230,0002018-03-16
    24101,44001,4476,5009,405,0002018-03-15
    2421,5001,4251,4251,4691,6992,495,7252018-03-14
    2431,4001,4001,4001,4003549,0002018-03-13
    2441,4501,4501,4501,4501826,1002018-03-09
    2451,4501,4011,4501,450353511,8012018-03-07
    2461,4001,3511,3511,391260361,5502018-03-06
    2471,4501,4001,4501,4141,3781,948,4502018-03-05
    2481,3561,3501,3561,3528001,081,8002018-03-02
    2491,3351,3351,3351,335735981,2252018-03-01
    2501,4501,4001,4501,4002,0172,824,6502018-02-28
    2511,3501,3201,3501,3303,0004,015,0802018-02-27
    2521,5001,3111,4991,4193,8095,405,0062018-02-26
    2531,4001,4001,4001,4001,3481,887,2002018-02-23
    2541,4001,4001,4001,4001,2001,680,0002018-02-21
    2551,4501,3101,4501,4044,5076,466,4102018-02-20
    2561,4301,4301,4301,430520743,6002018-02-15
    2571,4501,3011,4501,4302,9324,192,7902018-02-14
    2581,4301,4001,4001,4204,8206,844,0002018-02-13
    2591,4361,4001,4321,4104,5606,430,5002018-02-09
    2601,4751,4011,4751,4352,0122,886,7922018-02-08
    2611,5011,5001,5011,5017091,064,0002018-02-07
    2621,6601,5301,6601,5512,1133,278,0302018-02-06
    2631,6901,6001,6001,6551,4242,356,1982018-02-05
    2641,5671,5671,5671,5671,0001,567,0002018-02-01
    2651,6001,5801,6001,5945,0007,972,3302018-01-30
    2661,7001,6551,7001,6581,0771,785,6302018-01-29
    2671,7001,6001,7001,6171,0501,697,8002018-01-25
    2681,8401,7001,7201,727231398,9602018-01-24
    2691,8801,6001,7001,7386,46011,227,5102018-01-23
    2701,7001,6501,7001,6815,3108,925,5002018-01-22
    2711,7601,6701,6701,7045,7649,822,3302018-01-19
    2721,6001,5011,5801,5344,4876,884,1402018-01-18
    2731,7001,5001,7001,5528,92713,859,1562018-01-17
    2741,7001,6501,6501,6581,7602,917,7502018-01-16
    2751,6801,6001,6001,6652,7454,571,1502018-01-15
    2761,7001,5501,6801,6562,9824,939,2602018-01-12
    2771,6801,6001,6001,6362,6054,262,1502018-01-10
    2781,7001,4501,5001,53713,61120,925,6002018-01-09
    2791,5501,4001,5501,4902,7414,082,8802018-01-08
    2801,6001,5901,6001,5971,6852,691,0002018-01-05
    2811,6001,4501,6001,5857,80012,362,9402018-01-04
    2821,7001,6001,6001,6603,6025,978,4002018-01-03
    2831,8001,7001,8001,7517,15512,531,2902018-01-02
    2842,0001,7592,0001,85824,96046,380,3952017-12-28
    2851,7591,7591,7591,75917,61730,988,3032017-12-27
    2861,5301,5301,5301,5301,0001,530,0002017-12-26
    2871,3311,3311,3311,33111,3312017-12-25
    2881,1581,1581,1581,1581,5001,737,0002017-12-22
    2891,0071,0071,0071,007200201,4002017-12-21
    29087687687687610087,6242017-12-20
    2917627627627624332,7642017-12-19
    29266366366366310,2206,771,4652017-12-18
    2935765765765765330,5362017-12-15
    29450050050050016281,0002016-07-19
    295500500500500420210,0002015-12-09
    2969759750045,02843,914,9082015-03-16
    2971001000045,0284,502,8002015-02-27
    29851851851851821,0352013-02-28
    29945045045045029002012-06-08
    30039239239239251,9602012-05-09
    30139239239239251,9602012-05-09
    30234134134134126822012-04-26
    30315015015015031046,5002010-12-20
    30417117117117122538,4752010-10-29
    30520020020020026052,0002010-09-08
    30620020020020015531,0002010-09-07
    30718018018018059002010-09-03
    3082072072072071,337276,7592010-08-20
    30918018018018011802010-08-16
    310200200200200680136,0002010-06-25
    31120020020020029859,6002010-06-15
    3122002002002005010,0002010-05-10
    313200200200200722144,4002010-05-07
    31419219219219218,2223,498,6242010-05-06
    315167167167167244,0082009-12-23
    316146146146146131,8982009-12-10
    317127127127127121,5242009-12-01
    318111111111111111,2212009-11-27
    31997979797109702009-11-18
    3208585858597652009-11-17
    3217474747485922009-11-06
    3226565656574552009-11-05
    3235757575763422009-11-04
    324505050501045,2002009-11-03
    32545454545502,2502009-05-08
    326404040401004,0002007-11-14
    32730303030103002005-09-19
    32830303030702,1002005-09-01
    32988883092,4722001-03-23
    33055554722,3602001-03-22
    33165563101,8592001-03-20
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл