Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
AAR 18.00 0.96%|APU 9.46 1.58%|MFC 0.06 0.09%|ADB 0.04 0.05%|GOV -1.17 -0.46%|ITL 1.99 2.76%|MBW -1.00 -0.38%|AIC -9.06 -1.26%|LEN -0.08 -0.19%|TUM 0.71 0.45%|SOH -5.33 -5.08%|INV 2.00 0.09%|MMX -240.00 -9.84%|SUL -5,600.00 -5.62%|MDR 0.00 0.00%|TTL 160.00 2.46%|UID 0.00 0.00%|SUU -1.00 -0.46%|MNP 0.00 0.00%|

    Монгол керамик ХК (KEK)

    Хаалт 16500 -1,540.00 (-8.54% ) 2019-11-12

    Нэр: Монгол керамик ХК
    Симбол: KEK
    Компани код: 40
    Чиглэл: ceramic ware
    Хаяг:
    Утас:
    Факс:
    Имэйл:
    Вэб:
    Мэдээлэл байхгүй байна
    Өмнөх ханш 18,040
    Нээлтийн ханш 16,500
    Хаалтын ханш 16,500.00
    VWAP 16,500
    Дээд ханш 16,500
    Доод ханш 16,500
    52 долоо хоног 21,220.00 / 16,500
    Нийт хувьцаа 318,879
    n/a
    n/a
    Зах зээлийн үнэлгээ 5,261,503,500
    Авах ширхэг 1
    Авах үнэ 15,350
    Зарах үнэ 22,700
    Зарах тоо 10

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    116,50016,50016,50016,500582,5002019-11-12
    218,04018,04018,04018,040236,0802019-04-11
    321,22021,22021,22021,220242,4402019-03-25
    421,00021,00021,00021,000242,0002018-02-28
    522,50022,50022,50022,500245,0002017-12-14
    622,50022,50022,50022,500122,5002017-12-11
    722,70022,70022,70022,700122,7002017-11-27
    819,76019,76019,76019,760119,7602017-11-01
    917,19017,19017,19017,190117,1902017-10-09
    1014,95014,95014,95014,950229,9002017-09-27
    1113,00013,00013,00013,000565,0002017-09-14
    1211,84011,84011,84011,840559,2002017-09-04
    1310,30010,30010,30010,300330,9002017-08-08
    149,0009,0009,0009,0005004,500,0002017-07-24
    159,0009,0009,0009,00019,0002017-06-28
    1610,30010,30010,30010,300110,3002017-06-07
    179,0009,0009,0009,00040360,0002017-05-18
    1810,00010,00010,00010,000220,0002017-05-17
    199,0009,0009,0009,00016144,0002017-05-04
    209,0009,0009,0009,00025225,0002017-04-11
    219,0009,0009,0009,00013117,0002017-04-03
    228,0008,0008,0008,000216,0002017-03-16
    239,0009,0009,0009,000545,0002017-02-22
    249,0009,0009,0009,000981,0002017-02-08
    259,0009,0009,0009,000218,0002016-12-21
    268,0008,0008,0008,000648,0002016-12-02
    278,0008,0008,0008,000432,0002016-11-10
    288,0008,0008,0008,00018,0002016-08-24
    298,8908,8908,8908,890326,6702016-02-17
    308,8908,8908,8908,8901731,537,9702016-02-05
    318,8958,8958,8958,89519169,0052016-01-22
    329,0009,0009,0009,00019,0002015-12-25
    339,3009,3009,3009,30090837,0002015-12-07
    349,5009,5009,5009,500219,0002015-11-19
    358,5008,5008,5008,50020170,0002015-06-30
    367,7007,4657,7007,46513,02597,233,9752015-06-16
    378,2008,2008,2008,20025205,0002015-05-22
    387,7007,7007,7007,70017,7002015-05-18
    399,0009,0009,0009,0002642,376,0002015-04-01
    409,0009,0009,0009,00019,0002015-03-11
    419,0009,0009,0009,00098882,0002015-03-03
    429,0009,0009,0009,00022198,0002015-02-26
    439,0009,0009,0009,0005004,500,0002015-02-10
    449,0009,0009,0009,0001801,620,0002015-01-22
    459,0009,0009,0009,00020180,0002015-01-20
    469,0009,0009,0009,00020180,0002015-01-14
    479,0009,0009,0009,00050450,0002015-01-13
    489,0009,0009,0009,00050450,0002014-12-19
    499,0009,0009,0009,00056504,0002014-09-24
    509,0009,0009,0009,000436,0002014-08-29
    518,8008,8008,8008,80020176,0002014-07-31
    528,8008,8008,8008,8001088,0002014-05-20
    538,0008,0008,0008,00019152,0002014-03-28
    547,5007,5007,5007,5002081,560,0002014-03-03
    557,5007,5007,5007,500645,0002014-02-24
    567,5007,5007,5007,500215,0002014-02-12
    577,0007,0007,0007,000100700,0002014-02-06
    586,6856,6856,6856,68520133,7002014-01-24
    597,8607,8607,8607,86032251,5202013-11-27
    607,8607,8607,8607,86029227,9402013-11-13
    617,8607,8607,8607,86027212,2202013-11-12
    629,2409,2409,2409,24021194,0402013-10-07
    638,0508,0008,0008,03531249,0502013-09-18
    647,0007,0007,0007,00090630,0002013-09-10
    656,2006,2006,2006,2001062,0002013-09-09
    665,4005,4005,4005,400100540,0002013-07-25
    674,7004,7004,7004,70060282,0002013-06-24
    684,8004,7004,8004,700183873,0002013-06-20
    694,8004,8004,8004,8006913,316,8002013-06-14
    704,8004,8004,8004,800109523,2002013-06-06
    714,8004,8004,8004,800190912,0002013-06-05
    724,8004,8004,8004,8001048,0002013-06-04
    734,2324,2324,2324,2322891,223,0482013-05-29
    743,6803,6803,6803,680622,0802013-05-09
    753,2003,2003,2003,2002683,2002013-04-30
    763,2003,2003,2003,2001960,8002013-04-17
    772,8002,8002,8002,800100280,0002013-04-09
    782,7152,7152,7152,7159,76426,509,2602013-04-01
    792,7152,7152,7152,715410,8602013-03-15
    803,1903,1903,1903,19070223,3002013-02-26
    813,2003,2003,2003,2001238,4002013-02-20
    823,3003,1903,2003,3003341,073,1202013-01-29
    833,7523,7523,7523,7521245,0242012-11-22
    843,9503,9503,9503,950519,7502012-11-13
    854,5004,5004,5004,5001672,0002012-06-14
    864,5004,5004,5004,500418,0002012-06-13
    874,5004,5004,5004,500142639,0002012-06-05
    884,5004,5004,5004,5003001,350,0002012-05-15
    894,8004,8004,8004,800314,4002012-04-19
    903,6173,6173,6173,6171036,1702012-01-20
    914,2554,2554,2554,255312,7652012-01-16
    923,7003,7003,7003,7002074,0002012-01-10
    933,8303,8303,8303,83013,8302011-12-28
    943,3333,3333,3333,33313,3332011-12-21
    952,9002,8602,8602,90046131,8002011-12-15
    962,7902,7902,7902,7901953,0102011-12-08
    972,7202,7202,7202,7203081,6002011-12-02
    982,3662,3662,3662,366230544,1802011-11-29
    992,0582,0582,0582,05812,0582011-11-10
    1001,7901,7901,7901,7902035,8002011-11-07
    1011,5581,5581,5581,5583554,5302011-10-10
    1021,5581,5581,5581,5584366,9942011-08-22
    1031,5581,5581,5581,558250389,5002011-07-05
    1041,3551,3551,3551,3551013,5502011-06-02
    1051,1791,1791,1791,1793,1873,757,4732011-04-29
    1061,1001,0261,1001,0267176,6202011-04-27
    1071,2051,2051,2051,20556,0252011-04-25
    1081,4061,4061,4061,40657,0302011-04-22
    1091,4061,4061,4061,4064056,2402011-03-28
    1101,4501,4501,4501,4502739,1502011-03-25
    1111,4541,4501,4541,4501318,8902011-03-16
    1121,2651,2651,2651,265260328,9002011-03-02
    1131,1001,1001,1001,100260286,0002011-03-01
    1141,1231,1231,1231,1233033,6902011-02-25
    1159779779779772019,5402011-02-17
    1168508508508503529,7502011-02-11
    11775375375375332,2592011-01-28
    1186556006006551,204750,6702011-01-13
    119570570570570105,7002010-12-24
    1206106106106106036,6002010-12-09
    12166066066066042,6402010-12-03
    1227207207207205640,3202010-11-09
    1236506506506502616,9002010-05-12
    12470070070070010070,0002010-04-20
    12570070070070096,3002010-04-12
    126720720720720107,2002009-10-07
    127700700700700514359,8002009-09-09
    128700700700700139,1002008-09-03
    1297187187187183424,4122008-07-24
    1307187187187188057,4402008-03-11
    1316336336336336641,7782008-02-27
    13255055055055014077,0002007-12-10
    1335005005005003216,0002007-11-12
    13450050050050015002007-11-09
    13550050050050052,5002007-10-02
    1364504504504503113,9502007-09-28
    13745045045045014502007-09-19
    138455455455455501227,9552007-08-09
    13940040040040052,0002007-07-20
    140260260260260164,1602007-06-13
    141260260260260164,1602007-06-06
    142255235235255520132,2202007-05-22
    1432362352352365813,6852007-05-18
    144235235235235184,2302007-05-17
    145100100100100505,0002006-02-27
    14615151515131952006-01-05
    147131313131001,3002005-07-01
    148131313134522005-06-30
    14910010010010015515,5002005-05-02
    150101010107,98079,8002005-01-25
    151101010102,92029,2002004-10-29
    152101010107,00070,0002004-07-15
    15350505050532,6502004-07-07
    15410101010141402004-04-29
    155101010101,00010,0002004-04-05
    15611101011272862004-03-30
    1571010101060,181601,8102004-03-26
    15810101010101,3331,013,3302004-03-22
    1591010101056,573565,7302004-03-11
    160101010107607,6002004-03-04
    161101010102,89028,9002004-02-12
    162101010106,20262,0202004-02-09
    163101010108008,0002004-02-03
    164101010101,70017,0002004-01-28
    1655555281402004-01-07
    166252525252,00050,0002003-12-30
    167252525252,10052,5002003-12-23
    168252525252,80070,0002003-12-16
    169252525252,10052,5002003-12-10
    170252525252,00050,0002003-12-09
    171232323231,80041,4002003-12-04
    172222222223688,0962003-11-27
    173202020201012,0202003-11-25
    174202020201973,9402003-11-24
    175191919191,62930,9512003-11-21
    176181818181683,0242003-11-20
    177161515164,69473,7042003-11-19
    178111111111001,1002003-11-17
    179181515151,38024,4562003-11-14
    18010101010101002003-11-11
    18110101010101002003-08-15
    182100100100100393,9002003-05-12
    1831001001001001,050105,0002003-04-24
    1841001001001001,198119,8002003-04-18
    185100100100100212,1002003-04-17
    186100100100100989,8002003-04-10
    18710010010010044444,4002003-04-09
    188100100100100121,2002003-04-07
    18910010010010050550,5002003-04-03
    1901001001001001,524152,4002003-04-01
    1911001001001001,449144,9002003-03-27
    19266663502,1002003-02-26
    19366662122003-02-21
    19466661,4008,4002003-02-06
    19555554312,1552003-01-30
    19655553501,7502003-01-27
    19755553152003-01-16
    19820202020163202003-01-03
    19955559524,7602002-12-27
    20020202020285602002-11-21
    201202020201,54030,8002002-11-06
    20213131313172212002-10-22
    20320202020501,0002002-10-21
    204202020203,10062,0002002-06-11
    20520202020102002002-04-29
    20620202020285602002-04-02
    20720202020122402001-10-23
    20840404040502,0002001-05-07
    209202020203602001-05-03
    21020202020204002001-03-15
    21120202020204002000-12-18
    21212121212101202000-12-08
    213121212123,50042,0002000-11-15
    21455552,10010,5002000-10-19
    21555555,59527,9752000-09-15
    216101010105502000-09-14
    2171111111118,219200,4092000-09-07
    218404040402459,8002000-08-23
    2195040405016,878838,8002000-08-08
    22010101010454502000-08-03
    221111111119992000-07-25
    22220202020204002000-07-17
    22311111111202202000-07-14
    224201515202104,0002000-07-10
    225202020203807,6002000-07-03
    226131111132453,1452000-06-30
    22711111111262862000-06-21
    228131313131132000-06-13
    229111111111112000-05-03
    23011111111151652000-04-12
    23111111111293192000-03-22
    23211111111293192000-03-17
    233121112117008,1452000-03-08
    23412121212151802000-02-22
    23512121212141682000-02-17
    23612121212101202000-02-16
    23710101010141402000-01-28
    238101010103302000-01-27
    23920101020641,2702000-01-24
    24020620677915,1742000-01-14
    241151515151502,2502000-01-11
    242101010101461,4602000-01-10
    24310101010101001999-12-28
    Мэдээлэл байхгүй байна

    Мэдээ

    Санхүүгийн зохицуулах хорооны даргын 2015 оны 204 тоот тушаал, “Цуутайж” ХК-иас 2015 оны 10 дугаар сарын 05-ны өдөр ирүүлсэн бүртгэлд өөрчлөлт оруулах тухай хүсэлтийн дагуу хийсэн шалгалтын тайланг тус тус үндэслэн 2015 оны 10 дугаар сарын 13-ны өдрийн “Монголын хөрөнгийн бирж” ТӨХК-ийн гүйцэтгэх захирлын 302 тоот тушаалаар “Цуутайж” ХК-ийн оноосон нэрийг “Орхон хөгжил” ХК болгон… Цааш унших »

    Нийтлэл