Азиапасифик пропертис ХК (APP)
Хаалт 2460 -8.00 (-0.32% ) 2015-03-23
Өмнөх ханш | 2,468 |
Нээлтийн ханш | 2,460 |
Хаалтын ханш | 2,460.00 |
VWAP | 2,460 |
Дээд ханш | 2,460 |
Доод ханш | 2,460 |
52 долоо хоног | 0.00 / 0 |
Нийт хувьцаа | 3,527,700 |
n/a | |
n/a | |
Зах зээлийн үнэлгээ | 8,678,142,000 |
Авах ширхэг | 0 |
Авах үнэ | 0 |
Зарах үнэ | 2,468 |
Зарах тоо | 9 |
# | Ханш | Арилжаа | |||||
---|---|---|---|---|---|---|---|
Дээд | Доод | Нээлт | Хаалт | Тоо ширхэг | Үнийн дүн | Огноо | |
1 | 2,460 | 2,460 | 2,460 | 2,460 | 50 | 123,000 | 2015-03-23 |
2 | 2,468 | 2,468 | 2,468 | 2,468 | 1 | 2,468 | 2015-03-10 |
3 | 2,470 | 2,470 | 0 | 0 | 175,260 | 432,892,200 | 2014-12-24 |
4 | 2,470 | 2,470 | 0 | 0 | 175,260 | 432,892,200 | 2014-12-23 |
5 | 2,470 | 2,470 | 2,470 | 2,470 | 3 | 7,410 | 2014-06-02 |
6 | 2,470 | 2,470 | 2,470 | 2,470 | 6,420 | 15,857,400 | 2014-05-28 |
7 | 2,480 | 2,480 | 2,480 | 2,480 | 2,450 | 6,076,000 | 2014-05-05 |
8 | 24,480 | 24,280 | 24,480 | 24,460 | 826 | 20,210,480 | 2013-12-06 |
9 | 24,500 | 23,800 | 24,500 | 24,480 | 71 | 1,738,100 | 2013-08-07 |
10 | 23,800 | 23,800 | 23,800 | 23,800 | 1 | 23,800 | 2013-07-25 |
11 | 24,700 | 24,700 | 24,700 | 24,700 | 101 | 2,494,700 | 2013-06-06 |
12 | 24,700 | 24,700 | 24,700 | 24,700 | 88 | 2,173,600 | 2013-06-05 |
13 | 24,700 | 24,700 | 24,700 | 24,700 | 84 | 2,074,800 | 2013-05-17 |
14 | 25,000 | 24,900 | 25,000 | 24,980 | 967 | 24,160,400 | 2013-05-15 |
15 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 25,000 | 2013-04-15 |
16 | 28,000 | 28,000 | 28,000 | 28,000 | 100 | 2,800,000 | 2013-01-21 |
17 | 28,180 | 28,180 | 28,180 | 28,180 | 2 | 56,360 | 2013-01-16 |
18 | 33,000 | 33,000 | 33,000 | 33,000 | 31 | 1,023,000 | 2012-12-20 |
19 | 35,500 | 35,500 | 35,500 | 35,500 | 6 | 213,000 | 2012-12-17 |
20 | 35,600 | 35,600 | 35,600 | 35,600 | 40 | 1,424,000 | 2012-12-13 |
21 | 35,700 | 35,600 | 35,700 | 35,680 | 141 | 5,029,600 | 2012-12-10 |
22 | 35,900 | 35,900 | 35,900 | 35,900 | 100 | 3,590,000 | 2012-12-07 |
23 | 35,900 | 35,900 | 35,900 | 35,900 | 100 | 3,590,000 | 2012-12-06 |
24 | 35,900 | 35,900 | 35,900 | 35,900 | 100 | 3,590,000 | 2012-12-05 |
25 | 36,000 | 36,000 | 36,000 | 36,000 | 20 | 720,000 | 2012-12-04 |
26 | 36,000 | 36,000 | 36,000 | 36,000 | 67 | 2,412,000 | 2012-12-03 |
27 | 36,000 | 36,000 | 36,000 | 36,000 | 40 | 1,440,000 | 2012-11-27 |
28 | 35,981 | 35,981 | 35,981 | 35,981 | 1 | 35,981 | 2011-12-23 |
29 | 42,330 | 42,330 | 42,330 | 42,330 | 251 | 10,624,830 | 2011-12-22 |
30 | 49,900 | 47,833 | 47,833 | 49,800 | 187 | 9,048,053 | 2011-12-21 |
31 | 55,005 | 48,500 | 55,005 | 55,000 | 821 | 40,112,145 | 2011-12-20 |
32 | 55,007 | 55,000 | 55,000 | 55,005 | 1,697 | 93,335,306 | 2011-12-19 |
33 | 47,833 | 43,000 | 43,000 | 47,833 | 2,413 | 112,986,897 | 2011-12-16 |
34 | 41,594 | 41,594 | 41,594 | 41,594 | 760 | 31,611,440 | 2011-12-15 |
35 | 36,169 | 36,160 | 36,160 | 36,169 | 1,861 | 67,310,023 | 2011-12-14 |
36 | 31,452 | 31,452 | 31,452 | 31,452 | 192 | 6,038,784 | 2011-12-13 |
37 | 27,350 | 23,807 | 23,808 | 27,350 | 1,213 | 29,468,308 | 2011-12-12 |
38 | 23,806 | 23,800 | 23,800 | 23,806 | 629 | 14,972,028 | 2011-12-09 |
39 | 20,701 | 20,700 | 20,700 | 20,701 | 92 | 1,904,422 | 2011-12-08 |
40 | 18,001 | 17,000 | 17,000 | 18,001 | 96 | 1,712,080 | 2011-12-07 |
41 | 18,189 | 18,189 | 18,189 | 18,189 | 198 | 3,601,422 | 2011-12-06 |
42 | 15,817 | 15,817 | 15,817 | 15,817 | 1 | 15,817 | 2011-12-05 |
43 | 13,754 | 13,754 | 13,754 | 13,754 | 35 | 481,390 | 2011-12-02 |
44 | 11,960 | 11,960 | 11,960 | 11,960 | 31 | 370,760 | 2011-12-01 |
45 | 10,400 | 10,400 | 10,400 | 10,400 | 30 | 312,000 | 2011-11-30 |
46 | 9,085 | 9,085 | 9,085 | 9,085 | 266 | 2,416,610 | 2011-11-29 |
47 | 7,900 | 7,900 | 7,900 | 7,900 | 25 | 197,500 | 2011-11-14 |
48 | 6,870 | 6,870 | 6,870 | 6,870 | 35 | 240,450 | 2011-11-11 |
49 | 5,974 | 5,974 | 5,974 | 5,974 | 18 | 107,532 | 2011-11-10 |
50 | 5,195 | 5,195 | 5,195 | 5,195 | 10 | 51,950 | 2011-11-09 |
51 | 4,518 | 4,518 | 4,518 | 4,518 | 5 | 22,590 | 2011-11-08 |
52 | 3,929 | 3,929 | 3,929 | 3,929 | 8 | 31,432 | 2011-11-07 |
53 | 3,417 | 3,417 | 3,417 | 3,417 | 106 | 362,202 | 2011-11-04 |
54 | 2,972 | 2,972 | 2,972 | 2,972 | 31,502 | 93,623,944 | 2011-11-03 |
55 | 2,972 | 2,972 | 2,972 | 2,972 | 31,502 | 93,623,944 | 2011-11-03 |
56 | 2,585 | 2,585 | 2,585 | 2,585 | 1 | 2,585 | 2011-11-02 |
57 | 2,248 | 2,248 | 2,248 | 2,248 | 2 | 4,496 | 2011-11-01 |
58 | 1,955 | 1,955 | 1,955 | 1,955 | 42,285 | 82,667,175 | 2011-10-31 |
59 | 1,966 | 1,700 | 1,966 | 1,700 | 56 | 108,234 | 2011-10-28 |
60 | 2,191 | 1,710 | 2,191 | 1,710 | 37 | 80,586 | 2011-10-27 |
61 | 1,910 | 1,910 | 1,910 | 1,910 | 699 | 1,335,090 | 2011-10-25 |
62 | 1,906 | 1,906 | 1,906 | 1,906 | 29 | 55,274 | 2011-10-21 |
63 | 1,906 | 1,906 | 1,906 | 1,906 | 41 | 78,146 | 2011-10-20 |
64 | 1,950 | 1,906 | 1,950 | 1,906 | 509 | 971,474 | 2011-10-17 |
65 | 2,210 | 1,901 | 2,210 | 1,901 | 330 | 728,991 | 2011-10-12 |
66 | 1,922 | 1,922 | 1,922 | 1,922 | 6 | 11,532 | 2011-10-10 |
67 | 1,672 | 1,672 | 1,672 | 1,672 | 260 | 434,720 | 2011-10-06 |
68 | 1,454 | 1,454 | 1,454 | 1,454 | 128 | 186,112 | 2011-10-04 |
69 | 1,265 | 1,265 | 1,265 | 1,265 | 170 | 215,050 | 2011-09-29 |
70 | 1,100 | 1,100 | 1,100 | 1,100 | 38 | 41,800 | 2011-09-27 |
71 | 959 | 959 | 959 | 959 | 200 | 191,800 | 2011-09-26 |
72 | 834 | 834 | 834 | 834 | 1,526 | 1,272,684 | 2011-09-23 |
73 | 726 | 726 | 726 | 726 | 3 | 2,178 | 2011-09-21 |
74 | 632 | 632 | 632 | 632 | 3,516 | 2,222,112 | 2011-09-20 |
75 | 550 | 550 | 550 | 550 | 226 | 124,300 | 2011-09-15 |
76 | 479 | 479 | 479 | 479 | 4 | 1,916 | 2011-09-13 |
77 | 417 | 410 | 410 | 417 | 1,285 | 530,075 | 2011-09-09 |
78 | 405 | 405 | 405 | 405 | 654 | 264,870 | 2011-09-05 |
79 | 353 | 353 | 353 | 353 | 430 | 151,790 | 2011-08-29 |
80 | 407 | 353 | 407 | 353 | 3,703 | 1,507,067 | 2011-08-22 |
81 | 354 | 354 | 354 | 354 | 1 | 354 | 2011-08-09 |
82 | 412 | 412 | 412 | 412 | 57 | 23,484 | 2011-08-05 |
83 | 410 | 410 | 410 | 410 | 1 | 410 | 2011-07-28 |
84 | 560 | 560 | 560 | 560 | 3 | 1,680 | 2011-07-26 |
85 | 476 | 476 | 476 | 476 | 1 | 476 | 2011-07-26 |
86 | 650 | 650 | 650 | 650 | 50 | 32,500 | 2011-07-09 |
87 | 580 | 580 | 580 | 580 | 1 | 580 | 2011-06-09 |
88 | 650 | 650 | 650 | 650 | 1 | 650 | 2011-06-07 |
89 | 710 | 710 | 710 | 710 | 4 | 2,840 | 2011-05-31 |
90 | 828 | 828 | 828 | 828 | 1 | 828 | 2011-05-30 |
91 | 974 | 974 | 974 | 974 | 200 | 194,800 | 2011-05-24 |
92 | 847 | 847 | 847 | 847 | 72 | 60,984 | 2011-05-12 |
93 | 737 | 737 | 737 | 737 | 1 | 737 | 2011-05-09 |
94 | 641 | 641 | 641 | 641 | 5 | 3,205 | 2011-05-05 |
95 | 558 | 558 | 558 | 558 | 14 | 7,812 | 2011-05-03 |
96 | 486 | 486 | 486 | 486 | 100 | 48,600 | 2011-05-02 |
97 | 423 | 423 | 423 | 423 | 10 | 4,230 | 2011-04-29 |
98 | 368 | 340 | 340 | 368 | 932 | 317,160 | 2011-04-28 |
99 | 320 | 320 | 320 | 320 | 5 | 1,600 | 2011-04-04 |
100 | 279 | 279 | 279 | 279 | 6 | 1,674 | 2011-04-01 |
101 | 243 | 243 | 243 | 243 | 5 | 1,215 | 2011-03-31 |
102 | 212 | 212 | 212 | 212 | 4 | 848 | 2011-03-30 |
103 | 185 | 185 | 185 | 185 | 3 | 555 | 2011-03-29 |
104 | 161 | 161 | 161 | 161 | 1 | 161 | 2011-03-28 |
105 | 140 | 140 | 140 | 140 | 146,569 | 20,519,660 | 2011-03-09 |
106 | 125 | 125 | 125 | 125 | 1 | 125 | 2011-02-11 |
107 | 125 | 125 | 125 | 125 | 2 | 250 | 2011-01-28 |
108 | 144 | 144 | 144 | 144 | 4 | 576 | 2011-01-26 |
109 | 169 | 169 | 169 | 169 | 30 | 5,070 | 2011-01-17 |
110 | 147 | 147 | 147 | 147 | 30 | 4,410 | 2011-01-04 |
111 | 128 | 128 | 128 | 128 | 24 | 3,072 | 2010-12-20 |
112 | 112 | 112 | 112 | 112 | 84 | 9,408 | 2008-02-12 |
113 | 130 | 130 | 130 | 130 | 48 | 6,240 | 2007-12-12 |
114 | 140 | 140 | 140 | 140 | 7 | 980 | 2007-12-10 |
115 | 150 | 150 | 150 | 150 | 6 | 900 | 2007-10-17 |
116 | 150 | 150 | 150 | 150 | 12 | 1,800 | 2007-09-03 |
117 | 151 | 151 | 151 | 151 | 1 | 151 | 2007-08-06 |
118 | 151 | 151 | 151 | 151 | 3 | 453 | 2007-06-15 |
119 | 151 | 151 | 151 | 151 | 438 | 66,138 | 2007-05-25 |
120 | 25 | 25 | 25 | 25 | 38 | 950 | 2007-02-08 |
121 | 25 | 25 | 25 | 25 | 7 | 175 | 2007-02-05 |
122 | 16 | 16 | 16 | 16 | 152 | 2,432 | 2007-01-11 |
123 | 15 | 15 | 15 | 15 | 2 | 30 | 2006-11-23 |
124 | 15 | 15 | 15 | 15 | 19 | 285 | 2006-10-23 |
125 | 15 | 15 | 15 | 15 | 2 | 30 | 2006-09-07 |
126 | 15 | 15 | 15 | 15 | 1 | 15 | 2006-07-18 |
127 | 10 | 10 | 10 | 10 | 5 | 50 | 2006-03-24 |
128 | 10 | 10 | 10 | 10 | 3 | 30 | 2006-01-13 |
129 | 5 | 5 | 5 | 5 | 7 | 35 | 2005-08-23 |
130 | 5 | 5 | 5 | 5 | 8 | 40 | 2005-01-31 |
131 | 5 | 5 | 5 | 5 | 4 | 20 | 2005-01-17 |
132 | 5 | 5 | 5 | 5 | 15 | 75 | 2005-01-10 |
133 | 5 | 5 | 5 | 5 | 9 | 45 | 2005-01-06 |
134 | 5 | 5 | 5 | 5 | 15 | 75 | 2005-01-03 |
135 | 5 | 5 | 5 | 5 | 7 | 35 | 2004-12-23 |
136 | 5 | 5 | 5 | 5 | 7 | 35 | 2004-12-21 |
137 | 5 | 5 | 5 | 5 | 15 | 75 | 2004-12-17 |
138 | 5 | 5 | 5 | 5 | 11 | 55 | 2004-12-13 |
139 | 5 | 5 | 5 | 5 | 15 | 75 | 2004-12-01 |
140 | 5 | 5 | 5 | 5 | 9 | 45 | 2004-11-25 |
141 | 5 | 5 | 5 | 5 | 13 | 65 | 2004-11-19 |
142 | 5 | 5 | 5 | 5 | 7 | 35 | 2004-11-17 |
143 | 5 | 5 | 5 | 5 | 11 | 55 | 2004-11-16 |
144 | 5 | 5 | 5 | 5 | 21 | 105 | 2004-11-02 |
145 | 5 | 5 | 5 | 5 | 22 | 110 | 2004-10-26 |
146 | 5 | 5 | 5 | 5 | 7 | 35 | 2004-10-18 |
147 | 5 | 5 | 5 | 5 | 27 | 135 | 2004-10-13 |
148 | 5 | 5 | 5 | 5 | 21 | 105 | 2004-10-08 |
149 | 5 | 5 | 5 | 5 | 22 | 110 | 2004-09-21 |
150 | 5 | 5 | 5 | 5 | 14 | 70 | 2004-09-16 |
151 | 5 | 5 | 5 | 5 | 16 | 80 | 2004-09-08 |
152 | 5 | 5 | 5 | 5 | 36 | 180 | 2004-09-06 |
153 | 5 | 5 | 5 | 5 | 12 | 60 | 2004-09-03 |
154 | 5 | 5 | 5 | 5 | 20 | 100 | 2004-09-02 |
155 | 5 | 5 | 5 | 5 | 11 | 55 | 2004-09-01 |
156 | 5 | 5 | 5 | 5 | 28 | 140 | 2004-08-26 |
157 | 5 | 5 | 5 | 5 | 5 | 25 | 2004-04-07 |
158 | 5 | 5 | 5 | 5 | 18 | 90 | 2004-03-31 |
159 | 5 | 5 | 5 | 5 | 13 | 65 | 2004-02-12 |
160 | 5 | 5 | 5 | 5 | 1 | 5 | 2004-02-10 |
161 | 5 | 5 | 5 | 5 | 4 | 20 | 2004-01-14 |
162 | 5 | 5 | 5 | 5 | 3 | 15 | 2003-12-12 |
163 | 5 | 5 | 5 | 5 | 14 | 70 | 2003-12-03 |
164 | 4 | 4 | 4 | 4 | 2 | 8 | 2003-10-24 |
165 | 11 | 11 | 11 | 11 | 96 | 1,056 | 2003-09-02 |
166 | 11 | 11 | 11 | 11 | 3 | 33 | 2003-03-04 |
167 | 16 | 16 | 16 | 16 | 18,174 | 290,784 | 2002-11-20 |
168 | 8 | 8 | 8 | 8 | 19 | 152 | 2002-07-05 |
169 | 10 | 10 | 10 | 10 | 7 | 70 | 2001-11-12 |
170 | 10 | 10 | 10 | 10 | 8 | 80 | 2001-02-09 |
171 | 18 | 18 | 18 | 18 | 24 | 432 | 2000-11-15 |
172 | 10 | 10 | 10 | 10 | 62 | 620 | 2000-11-01 |
173 | 10 | 10 | 10 | 10 | 5 | 50 | 2000-09-29 |
174 | 10 | 10 | 10 | 10 | 10 | 100 | 2000-08-10 |
175 | 11 | 11 | 11 | 11 | 40 | 440 | 2000-07-28 |
176 | 11 | 11 | 11 | 11 | 36 | 396 | 2000-07-27 |
177 | 11 | 11 | 11 | 11 | 10 | 110 | 2000-06-23 |
178 | 11 | 11 | 11 | 11 | 12 | 132 | 2000-06-13 |
179 | 11 | 11 | 11 | 11 | 32 | 352 | 2000-05-30 |
180 | 11 | 11 | 11 | 11 | 48 | 528 | 2000-05-11 |
181 | 11 | 11 | 11 | 11 | 19 | 209 | 2000-05-02 |
182 | 11 | 11 | 11 | 11 | 4 | 44 | 2000-05-01 |
183 | 11 | 11 | 11 | 11 | 60 | 660 | 2000-04-26 |
184 | 10 | 10 | 10 | 10 | 8 | 80 | 2000-04-10 |
185 | 10 | 10 | 10 | 10 | 1 | 10 | 2000-04-06 |
186 | 10 | 10 | 10 | 10 | 2 | 20 | 2000-03-30 |
187 | 11 | 11 | 11 | 11 | 233 | 2,563 | 2000-03-29 |
188 | 10 | 10 | 10 | 10 | 1 | 10 | 2000-03-23 |
189 | 10 | 10 | 10 | 10 | 13 | 130 | 2000-03-21 |
190 | 10 | 10 | 10 | 10 | 72 | 720 | 2000-03-17 |
191 | 10 | 10 | 10 | 10 | 60 | 600 | 2000-03-16 |
192 | 11 | 11 | 11 | 11 | 40 | 440 | 2000-03-13 |
193 | 11 | 11 | 11 | 11 | 60 | 660 | 2000-03-08 |
194 | 10 | 10 | 10 | 10 | 48 | 480 | 2000-03-02 |
195 | 10 | 10 | 10 | 10 | 40 | 400 | 2000-02-17 |
196 | 10 | 10 | 10 | 10 | 1 | 10 | 2000-02-14 |
197 | 10 | 10 | 10 | 10 | 5 | 50 | 2000-02-11 |
198 | 55 | 5 | 10 | 10 | 48 | 480 | 1999-12-09 |