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%|

    Монгол керамик ХК (KEK)

    Хаалт 18040 -3,180.00 (-14.99% ) 2019-04-11

    Нэр: Монгол керамик ХК
    Симбол: KEK
    Компани код: 40
    Чиглэл: ceramic ware
    Хаяг:
    Утас:
    Факс:
    Имэйл:
    Вэб:
    Мэдээлэл байхгүй байна
    Өмнөх ханш 21,220
    Нээлтийн ханш 18,040
    Хаалтын ханш 18,040.00
    VWAP 18,040
    Дээд ханш 18,040
    Доод ханш 18,040
    52 долоо хоног 21,220.00 / 18,040
    Нийт хувьцаа 318,879
    n/a
    n/a
    Зах зээлийн үнэлгээ 5,752,577,160
    Авах ширхэг 0
    Авах үнэ 0
    Зарах үнэ 18,040
    Зарах тоо 499

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    118,04018,04018,04018,040236,0802019-04-11
    221,22021,22021,22021,220242,4402019-03-25
    321,00021,00021,00021,000242,0002018-02-28
    422,50022,50022,50022,500245,0002017-12-14
    522,50022,50022,50022,500122,5002017-12-11
    622,70022,70022,70022,700122,7002017-11-27
    719,76019,76019,76019,760119,7602017-11-01
    817,19017,19017,19017,190117,1902017-10-09
    914,95014,95014,95014,950229,9002017-09-27
    1013,00013,00013,00013,000565,0002017-09-14
    1111,84011,84011,84011,840559,2002017-09-04
    1210,30010,30010,30010,300330,9002017-08-08
    139,0009,0009,0009,0005004,500,0002017-07-24
    149,0009,0009,0009,00019,0002017-06-28
    1510,30010,30010,30010,300110,3002017-06-07
    169,0009,0009,0009,00040360,0002017-05-18
    1710,00010,00010,00010,000220,0002017-05-17
    189,0009,0009,0009,00016144,0002017-05-04
    199,0009,0009,0009,00025225,0002017-04-11
    209,0009,0009,0009,00013117,0002017-04-03
    218,0008,0008,0008,000216,0002017-03-16
    229,0009,0009,0009,000545,0002017-02-22
    239,0009,0009,0009,000981,0002017-02-08
    249,0009,0009,0009,000218,0002016-12-21
    258,0008,0008,0008,000648,0002016-12-02
    268,0008,0008,0008,000432,0002016-11-10
    278,0008,0008,0008,00018,0002016-08-24
    288,8908,8908,8908,890326,6702016-02-17
    298,8908,8908,8908,8901731,537,9702016-02-05
    308,8958,8958,8958,89519169,0052016-01-22
    319,0009,0009,0009,00019,0002015-12-25
    329,3009,3009,3009,30090837,0002015-12-07
    339,5009,5009,5009,500219,0002015-11-19
    348,5008,5008,5008,50020170,0002015-06-30
    357,7007,4657,7007,46513,02597,233,9752015-06-16
    368,2008,2008,2008,20025205,0002015-05-22
    377,7007,7007,7007,70017,7002015-05-18
    389,0009,0009,0009,0002642,376,0002015-04-01
    399,0009,0009,0009,00019,0002015-03-11
    409,0009,0009,0009,00098882,0002015-03-03
    419,0009,0009,0009,00022198,0002015-02-26
    429,0009,0009,0009,0005004,500,0002015-02-10
    439,0009,0009,0009,0001801,620,0002015-01-22
    449,0009,0009,0009,00020180,0002015-01-20
    459,0009,0009,0009,00020180,0002015-01-14
    469,0009,0009,0009,00050450,0002015-01-13
    479,0009,0009,0009,00050450,0002014-12-19
    489,0009,0009,0009,00056504,0002014-09-24
    499,0009,0009,0009,000436,0002014-08-29
    508,8008,8008,8008,80020176,0002014-07-31
    518,8008,8008,8008,8001088,0002014-05-20
    528,0008,0008,0008,00019152,0002014-03-28
    537,5007,5007,5007,5002081,560,0002014-03-03
    547,5007,5007,5007,500645,0002014-02-24
    557,5007,5007,5007,500215,0002014-02-12
    567,0007,0007,0007,000100700,0002014-02-06
    576,6856,6856,6856,68520133,7002014-01-24
    587,8607,8607,8607,86032251,5202013-11-27
    597,8607,8607,8607,86029227,9402013-11-13
    607,8607,8607,8607,86027212,2202013-11-12
    619,2409,2409,2409,24021194,0402013-10-07
    628,0508,0008,0008,03531249,0502013-09-18
    637,0007,0007,0007,00090630,0002013-09-10
    646,2006,2006,2006,2001062,0002013-09-09
    655,4005,4005,4005,400100540,0002013-07-25
    664,7004,7004,7004,70060282,0002013-06-24
    674,8004,7004,8004,700183873,0002013-06-20
    684,8004,8004,8004,8006913,316,8002013-06-14
    694,8004,8004,8004,800109523,2002013-06-06
    704,8004,8004,8004,800190912,0002013-06-05
    714,8004,8004,8004,8001048,0002013-06-04
    724,2324,2324,2324,2322891,223,0482013-05-29
    733,6803,6803,6803,680622,0802013-05-09
    743,2003,2003,2003,2002683,2002013-04-30
    753,2003,2003,2003,2001960,8002013-04-17
    762,8002,8002,8002,800100280,0002013-04-09
    772,7152,7152,7152,7159,76426,509,2602013-04-01
    782,7152,7152,7152,715410,8602013-03-15
    793,1903,1903,1903,19070223,3002013-02-26
    803,2003,2003,2003,2001238,4002013-02-20
    813,3003,1903,2003,3003341,073,1202013-01-29
    823,7523,7523,7523,7521245,0242012-11-22
    833,9503,9503,9503,950519,7502012-11-13
    844,5004,5004,5004,5001672,0002012-06-14
    854,5004,5004,5004,500418,0002012-06-13
    864,5004,5004,5004,500142639,0002012-06-05
    874,5004,5004,5004,5003001,350,0002012-05-15
    884,8004,8004,8004,800314,4002012-04-19
    893,6173,6173,6173,6171036,1702012-01-20
    904,2554,2554,2554,255312,7652012-01-16
    913,7003,7003,7003,7002074,0002012-01-10
    923,8303,8303,8303,83013,8302011-12-28
    933,3333,3333,3333,33313,3332011-12-21
    942,9002,8602,8602,90046131,8002011-12-15
    952,7902,7902,7902,7901953,0102011-12-08
    962,7202,7202,7202,7203081,6002011-12-02
    972,3662,3662,3662,366230544,1802011-11-29
    982,0582,0582,0582,05812,0582011-11-10
    991,7901,7901,7901,7902035,8002011-11-07
    1001,5581,5581,5581,5583554,5302011-10-10
    1011,5581,5581,5581,5584366,9942011-08-22
    1021,5581,5581,5581,558250389,5002011-07-05
    1031,3551,3551,3551,3551013,5502011-06-02
    1041,1791,1791,1791,1793,1873,757,4732011-04-29
    1051,1001,0261,1001,0267176,6202011-04-27
    1061,2051,2051,2051,20556,0252011-04-25
    1071,4061,4061,4061,40657,0302011-04-22
    1081,4061,4061,4061,4064056,2402011-03-28
    1091,4501,4501,4501,4502739,1502011-03-25
    1101,4541,4501,4541,4501318,8902011-03-16
    1111,2651,2651,2651,265260328,9002011-03-02
    1121,1001,1001,1001,100260286,0002011-03-01
    1131,1231,1231,1231,1233033,6902011-02-25
    1149779779779772019,5402011-02-17
    1158508508508503529,7502011-02-11
    11675375375375332,2592011-01-28
    1176556006006551,204750,6702011-01-13
    118570570570570105,7002010-12-24
    1196106106106106036,6002010-12-09
    12066066066066042,6402010-12-03
    1217207207207205640,3202010-11-09
    1226506506506502616,9002010-05-12
    12370070070070010070,0002010-04-20
    12470070070070096,3002010-04-12
    125720720720720107,2002009-10-07
    126700700700700514359,8002009-09-09
    127700700700700139,1002008-09-03
    1287187187187183424,4122008-07-24
    1297187187187188057,4402008-03-11
    1306336336336336641,7782008-02-27
    13155055055055014077,0002007-12-10
    1325005005005003216,0002007-11-12
    13350050050050015002007-11-09
    13450050050050052,5002007-10-02
    1354504504504503113,9502007-09-28
    13645045045045014502007-09-19
    137455455455455501227,9552007-08-09
    13840040040040052,0002007-07-20
    139260260260260164,1602007-06-13
    140260260260260164,1602007-06-06
    141255235235255520132,2202007-05-22
    1422362352352365813,6852007-05-18
    143235235235235184,2302007-05-17
    144100100100100505,0002006-02-27
    14515151515131952006-01-05
    146131313131001,3002005-07-01
    147131313134522005-06-30
    14810010010010015515,5002005-05-02
    149101010107,98079,8002005-01-25
    150101010102,92029,2002004-10-29
    151101010107,00070,0002004-07-15
    15250505050532,6502004-07-07
    15310101010141402004-04-29
    154101010101,00010,0002004-04-05
    15511101011272862004-03-30
    1561010101060,181601,8102004-03-26
    15710101010101,3331,013,3302004-03-22
    1581010101056,573565,7302004-03-11
    159101010107607,6002004-03-04
    160101010102,89028,9002004-02-12
    161101010106,20262,0202004-02-09
    162101010108008,0002004-02-03
    163101010101,70017,0002004-01-28
    1645555281402004-01-07
    165252525252,00050,0002003-12-30
    166252525252,10052,5002003-12-23
    167252525252,80070,0002003-12-16
    168252525252,10052,5002003-12-10
    169252525252,00050,0002003-12-09
    170232323231,80041,4002003-12-04
    171222222223688,0962003-11-27
    172202020201012,0202003-11-25
    173202020201973,9402003-11-24
    174191919191,62930,9512003-11-21
    175181818181683,0242003-11-20
    176161515164,69473,7042003-11-19
    177111111111001,1002003-11-17
    178181515151,38024,4562003-11-14
    17910101010101002003-11-11
    18010101010101002003-08-15
    181100100100100393,9002003-05-12
    1821001001001001,050105,0002003-04-24
    1831001001001001,198119,8002003-04-18
    184100100100100212,1002003-04-17
    185100100100100989,8002003-04-10
    18610010010010044444,4002003-04-09
    187100100100100121,2002003-04-07
    18810010010010050550,5002003-04-03
    1891001001001001,524152,4002003-04-01
    1901001001001001,449144,9002003-03-27
    19166663502,1002003-02-26
    19266662122003-02-21
    19366661,4008,4002003-02-06
    19455554312,1552003-01-30
    19555553501,7502003-01-27
    19655553152003-01-16
    19720202020163202003-01-03
    19855559524,7602002-12-27
    19920202020285602002-11-21
    200202020201,54030,8002002-11-06
    20113131313172212002-10-22
    20220202020501,0002002-10-21
    203202020203,10062,0002002-06-11
    20420202020102002002-04-29
    20520202020285602002-04-02
    20620202020122402001-10-23
    20740404040502,0002001-05-07
    208202020203602001-05-03
    20920202020204002001-03-15
    21020202020204002000-12-18
    21112121212101202000-12-08
    212121212123,50042,0002000-11-15
    21355552,10010,5002000-10-19
    21455555,59527,9752000-09-15
    215101010105502000-09-14
    2161111111118,219200,4092000-09-07
    217404040402459,8002000-08-23
    2185040405016,878838,8002000-08-08
    21910101010454502000-08-03
    220111111119992000-07-25
    22120202020204002000-07-17
    22211111111202202000-07-14
    223201515202104,0002000-07-10
    224202020203807,6002000-07-03
    225131111132453,1452000-06-30
    22611111111262862000-06-21
    227131313131132000-06-13
    228111111111112000-05-03
    22911111111151652000-04-12
    23011111111293192000-03-22
    23111111111293192000-03-17
    232121112117008,1452000-03-08
    23312121212151802000-02-22
    23412121212141682000-02-17
    23512121212101202000-02-16
    23610101010141402000-01-28
    237101010103302000-01-27
    23820101020641,2702000-01-24
    23920620677915,1742000-01-14
    240151515151502,2502000-01-11
    241101010101461,4602000-01-10
    24210101010101001999-12-28
    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