Арилжаа Импекс ХК (ALI)
Хаалт 275 35.00 (14.58% ) 2020-06-11
Өмнөх ханш | 240 |
Нээлтийн ханш | 275 |
Хаалтын ханш | 275.00 |
VWAP | 275 |
Дээд ханш | 275 |
Доод ханш | 275 |
52 долоо хоног | 0.00 / 0 |
Нийт хувьцаа | 305,248 |
n/a | |
n/a | |
Зах зээлийн үнэлгээ | 83,943,200 |
Авах ширхэг | 186 |
Авах үнэ | 210 |
Зарах үнэ | 0 |
Зарах тоо | 0 |
# | Ханш | Арилжаа | |||||
---|---|---|---|---|---|---|---|
Дээд | Доод | Нээлт | Хаалт | Тоо ширхэг | Үнийн дүн | Огноо | |
1 | 275 | 275 | 275 | 275 | 11 | 3,025 | 2020-06-11 |
2 | 240 | 240 | 240 | 240 | 63 | 15,120 | 2020-02-06 |
3 | 280 | 280 | 280 | 280 | 152,624 | 42,734,720 | 2019-06-05 |
4 | 260 | 260 | 260 | 260 | 1 | 260 | 2019-04-02 |
5 | 293 | 293 | 293 | 293 | 47 | 13,783 | 2019-03-29 |
6 | 345 | 345 | 345 | 345 | 1 | 345 | 2019-03-25 |
7 | 300 | 300 | 300 | 300 | 1,105 | 331,500 | 2018-12-12 |
8 | 300 | 300 | 300 | 300 | 100 | 30,000 | 2018-10-15 |
9 | 349 | 349 | 349 | 349 | 8 | 2,792 | 2018-10-04 |
10 | 349 | 349 | 349 | 349 | 70 | 24,430 | 2018-10-02 |
11 | 350 | 350 | 350 | 350 | 10 | 3,500 | 2018-09-17 |
12 | 350 | 350 | 350 | 350 | 100 | 35,000 | 2018-09-10 |
13 | 400 | 400 | 400 | 400 | 7 | 2,800 | 2018-08-29 |
14 | 450 | 450 | 450 | 450 | 20 | 9,000 | 2018-07-31 |
15 | 500 | 500 | 500 | 500 | 1 | 500 | 2018-07-10 |
16 | 500 | 500 | 500 | 500 | 10 | 5,000 | 2018-06-20 |
17 | 500 | 500 | 500 | 500 | 15 | 7,500 | 2018-05-31 |
18 | 575 | 575 | 575 | 575 | 35 | 20,125 | 2018-05-17 |
19 | 500 | 500 | 500 | 500 | 24 | 12,000 | 2018-02-28 |
20 | 500 | 500 | 500 | 500 | 1 | 500 | 2018-02-26 |
21 | 523 | 523 | 523 | 523 | 50 | 26,150 | 2018-02-22 |
22 | 455 | 455 | 455 | 455 | 500 | 227,500 | 2018-02-19 |
23 | 400 | 400 | 400 | 400 | 80 | 32,000 | 2017-12-08 |
24 | 460 | 460 | 460 | 460 | 29 | 13,340 | 2017-11-17 |
25 | 449 | 449 | 449 | 449 | 66 | 29,634 | 2017-11-02 |
26 | 400 | 400 | 400 | 400 | 9 | 3,600 | 2017-10-06 |
27 | 400 | 400 | 400 | 400 | 1,347 | 538,800 | 2017-09-22 |
28 | 419 | 419 | 419 | 419 | 30 | 12,567 | 2017-09-15 |
29 | 400 | 400 | 400 | 400 | 30 | 12,000 | 2017-09-04 |
30 | 400 | 400 | 400 | 400 | 500 | 200,000 | 2017-08-29 |
31 | 400 | 400 | 400 | 400 | 100 | 40,000 | 2017-08-16 |
32 | 400 | 350 | 350 | 390 | 500 | 194,998 | 2017-08-15 |
33 | 350 | 350 | 350 | 350 | 100 | 35,000 | 2017-08-14 |
34 | 400 | 400 | 400 | 400 | 200 | 80,000 | 2017-08-07 |
35 | 400 | 400 | 400 | 400 | 100 | 40,000 | 2017-07-31 |
36 | 400 | 400 | 400 | 400 | 100 | 40,000 | 2017-07-26 |
37 | 450 | 449 | 449 | 450 | 209 | 94,030 | 2017-07-18 |
38 | 449 | 449 | 449 | 449 | 4 | 1,796 | 2017-06-27 |
39 | 449 | 449 | 449 | 449 | 40 | 17,960 | 2017-06-21 |
40 | 399 | 399 | 399 | 399 | 100 | 39,900 | 2017-06-15 |
41 | 363 | 300 | 300 | 348 | 207 | 71,944 | 2017-06-12 |
42 | 316 | 316 | 316 | 316 | 9 | 2,844 | 2017-05-19 |
43 | 391 | 290 | 290 | 321 | 144 | 46,204 | 2017-05-16 |
44 | 340 | 340 | 340 | 340 | 44 | 14,960 | 2017-05-12 |
45 | 340 | 340 | 340 | 340 | 61 | 20,740 | 2017-05-11 |
46 | 400 | 400 | 400 | 400 | 1 | 400 | 2017-05-08 |
47 | 400 | 400 | 400 | 400 | 25 | 10,000 | 2017-05-04 |
48 | 400 | 400 | 400 | 400 | 73 | 29,200 | 2017-05-03 |
49 | 460 | 460 | 460 | 460 | 50 | 23,000 | 2017-05-02 |
50 | 460 | 460 | 460 | 460 | 65 | 29,900 | 2017-05-01 |
51 | 532 | 532 | 532 | 532 | 50 | 26,600 | 2017-04-28 |
52 | 625 | 625 | 625 | 625 | 2 | 1,250 | 2017-04-24 |
53 | 625 | 625 | 625 | 625 | 30 | 18,750 | 2017-04-21 |
54 | 660 | 660 | 660 | 660 | 10 | 6,600 | 2017-04-19 |
55 | 735 | 735 | 735 | 735 | 200 | 147,000 | 2016-12-26 |
56 | 778 | 778 | 778 | 778 | 235 | 182,830 | 2015-11-03 |
57 | 777 | 777 | 777 | 777 | 20 | 15,540 | 2015-11-02 |
58 | 778 | 778 | 778 | 778 | 1,165 | 906,370 | 2015-09-15 |
59 | 778 | 778 | 778 | 778 | 36 | 28,008 | 2015-09-14 |
60 | 779 | 779 | 779 | 779 | 10 | 7,790 | 2015-03-10 |
61 | 819 | 713 | 713 | 781 | 149 | 116,307 | 2014-07-07 |
62 | 713 | 713 | 713 | 713 | 5 | 3,565 | 2014-06-10 |
63 | 713 | 713 | 713 | 713 | 34 | 24,242 | 2014-06-05 |
64 | 714 | 714 | 714 | 714 | 10 | 7,140 | 2014-05-26 |
65 | 840 | 622 | 622 | 840 | 24 | 19,288 | 2014-05-01 |
66 | 870 | 731 | 765 | 731 | 57 | 47,150 | 2014-04-30 |
67 | 765 | 765 | 765 | 765 | 5 | 3,825 | 2014-04-24 |
68 | 899 | 899 | 899 | 899 | 50 | 44,950 | 2014-04-16 |
69 | 910 | 800 | 800 | 818 | 12 | 9,820 | 2014-04-08 |
70 | 800 | 800 | 800 | 800 | 40 | 32,000 | 2014-04-07 |
71 | 839 | 800 | 800 | 808 | 50 | 40,390 | 2014-04-04 |
72 | 730 | 730 | 730 | 730 | 10 | 7,300 | 2014-04-03 |
73 | 636 | 636 | 636 | 636 | 30 | 19,079 | 2014-04-01 |
74 | 730 | 730 | 730 | 730 | 40 | 29,200 | 2014-03-28 |
75 | 636 | 636 | 636 | 636 | 73 | 46,424 | 2014-03-26 |
76 | 553 | 553 | 553 | 553 | 30 | 16,590 | 2014-03-24 |
77 | 481 | 481 | 481 | 481 | 20 | 9,621 | 2014-03-18 |
78 | 418 | 418 | 418 | 418 | 10 | 4,183 | 2014-03-17 |
79 | 364 | 364 | 364 | 364 | 1 | 364 | 2014-03-14 |
80 | 370 | 315 | 370 | 316 | 6,073 | 1,921,080 | 2014-03-12 |
81 | 370 | 360 | 361 | 366 | 1,553 | 568,480 | 2014-03-11 |
82 | 421 | 421 | 421 | 421 | 200 | 84,200 | 2014-03-10 |
83 | 421 | 421 | 421 | 421 | 150 | 63,150 | 2014-03-07 |
84 | 495 | 495 | 495 | 495 | 100 | 49,500 | 2014-03-06 |
85 | 580 | 580 | 580 | 580 | 60 | 34,800 | 2014-03-05 |
86 | 580 | 580 | 580 | 580 | 360 | 208,800 | 2014-03-03 |
87 | 680 | 680 | 680 | 680 | 237 | 161,160 | 2014-02-27 |
88 | 680 | 680 | 680 | 680 | 513 | 348,840 | 2014-02-25 |
89 | 800 | 800 | 800 | 800 | 40 | 32,000 | 2014-02-21 |
90 | 950 | 900 | 911 | 900 | 350 | 317,625 | 2014-02-20 |
91 | 911 | 911 | 911 | 911 | 25 | 22,775 | 2014-02-19 |
92 | 793 | 793 | 793 | 793 | 2 | 1,586 | 2014-02-13 |
93 | 793 | 793 | 793 | 793 | 20 | 15,860 | 2014-02-12 |
94 | 690 | 661 | 661 | 690 | 23 | 15,784 | 2014-02-11 |
95 | 600 | 600 | 600 | 600 | 20 | 12,000 | 2014-02-10 |
96 | 575 | 575 | 575 | 575 | 12 | 6,900 | 2014-02-07 |
97 | 523 | 523 | 523 | 523 | 20 | 10,459 | 2014-02-03 |
98 | 455 | 455 | 455 | 455 | 20 | 9,095 | 2014-01-28 |
99 | 395 | 395 | 395 | 395 | 20 | 7,908 | 2014-01-27 |
100 | 200 | 200 | 200 | 200 | 100 | 20,000 | 2007-10-09 |
101 | 200 | 200 | 200 | 200 | 500 | 100,000 | 2007-10-01 |
102 | 100 | 100 | 100 | 100 | 25 | 2,500 | 2007-09-28 |
103 | 100 | 100 | 100 | 100 | 15 | 1,500 | 2007-09-26 |
104 | 100 | 100 | 100 | 100 | 8 | 800 | 2007-08-24 |
105 | 100 | 100 | 100 | 100 | 7,234 | 723,400 | 2007-06-11 |
106 | 100 | 100 | 100 | 100 | 1,071 | 107,100 | 2007-05-16 |
107 | 100 | 100 | 100 | 100 | 9,901 | 990,100 | 2007-05-15 |
108 | 50 | 50 | 50 | 50 | 940 | 47,000 | 2007-03-02 |
109 | 50 | 50 | 50 | 50 | 4,641 | 232,050 | 2007-01-15 |
110 | 50 | 50 | 50 | 50 | 26,859 | 1,342,950 | 2007-01-12 |
111 | 20 | 20 | 20 | 20 | 1,400 | 28,000 | 2007-01-03 |
112 | 20 | 20 | 20 | 20 | 9,650 | 193,000 | 2006-11-03 |
113 | 10 | 10 | 10 | 10 | 20 | 200 | 2006-04-25 |
114 | 10 | 10 | 10 | 10 | 37 | 370 | 2006-02-24 |
115 | 15 | 15 | 15 | 15 | 2,690 | 40,350 | 2006-02-23 |
116 | 15 | 15 | 15 | 15 | 1,129 | 16,935 | 2005-10-03 |
117 | 20 | 20 | 20 | 20 | 16 | 320 | 2005-07-25 |
118 | 100 | 100 | 100 | 100 | 30 | 3,000 | 2005-05-30 |
119 | 100 | 100 | 100 | 100 | 2 | 200 | 2005-03-15 |
120 | 20 | 20 | 20 | 20 | 28 | 560 | 2004-11-29 |
121 | 20 | 20 | 20 | 20 | 1,129 | 22,580 | 2004-05-24 |
122 | 10 | 10 | 10 | 10 | 1,238 | 12,380 | 2004-05-07 |
123 | 10 | 10 | 10 | 10 | 1,076 | 10,760 | 2004-05-05 |
124 | 5 | 5 | 5 | 5 | 1,198 | 5,990 | 2003-03-31 |
125 | 5 | 5 | 5 | 5 | 5,747 | 28,735 | 2002-12-20 |
126 | 10 | 10 | 10 | 10 | 6 | 60 | 2002-11-12 |
127 | 10 | 10 | 10 | 10 | 23 | 230 | 2002-11-07 |
128 | 10 | 10 | 10 | 10 | 996 | 9,960 | 2002-10-31 |
129 | 34 | 34 | 34 | 34 | 4,627 | 157,318 | 2002-10-23 |
130 | 25 | 25 | 25 | 25 | 800 | 20,000 | 2002-05-22 |
131 | 30 | 30 | 30 | 30 | 166 | 4,980 | 2002-05-14 |
132 | 5 | 5 | 5 | 5 | 5,053 | 25,265 | 2002-04-17 |
133 | 10 | 10 | 10 | 10 | 3 | 30 | 2002-03-15 |
134 | 10 | 10 | 10 | 10 | 70 | 700 | 2002-03-04 |
135 | 20 | 20 | 20 | 20 | 66 | 1,320 | 2002-02-26 |
136 | 10 | 10 | 10 | 10 | 16 | 160 | 2002-01-22 |
137 | 10 | 10 | 10 | 10 | 150 | 1,500 | 2002-01-11 |
138 | 10 | 10 | 10 | 10 | 2 | 20 | 2001-05-08 |
139 | 10 | 10 | 10 | 10 | 8 | 80 | 2001-04-23 |
140 | 30 | 30 | 30 | 30 | 1,568 | 47,040 | 2001-04-06 |
141 | 30 | 30 | 30 | 30 | 3,059 | 91,770 | 2001-04-05 |
142 | 10 | 10 | 10 | 10 | 6 | 60 | 2001-01-11 |
143 | 10 | 10 | 10 | 10 | 4 | 40 | 2000-11-13 |
144 | 10 | 10 | 10 | 10 | 1 | 10 | 2000-10-31 |
145 | 12 | 12 | 12 | 12 | 100 | 1,200 | 2000-10-25 |
146 | 10 | 10 | 10 | 10 | 16 | 160 | 2000-09-20 |
147 | 10 | 10 | 10 | 10 | 12 | 120 | 2000-07-24 |
148 | 11 | 10 | 11 | 10 | 8 | 86 | 2000-04-14 |
149 | 11 | 11 | 11 | 11 | 6 | 66 | 2000-04-10 |
150 | 11 | 11 | 11 | 11 | 20 | 220 | 2000-03-29 |
151 | 11 | 11 | 11 | 11 | 8 | 88 | 2000-03-23 |
152 | 11 | 11 | 11 | 11 | 20 | 220 | 2000-03-17 |
153 | 11 | 11 | 11 | 11 | 240 | 2,640 | 2000-03-09 |
154 | 11 | 11 | 11 | 11 | 4 | 44 | 2000-03-01 |
155 | 11 | 11 | 11 | 11 | 8 | 88 | 2000-02-24 |
156 | 11 | 11 | 11 | 11 | 28 | 308 | 2000-02-22 |
157 | 11 | 11 | 11 | 11 | 1 | 11 | 2000-01-27 |
158 | 10 | 10 | 10 | 10 | 16 | 160 | 2000-01-21 |
159 | 10 | 10 | 10 | 10 | 44 | 440 | 2000-01-17 |
160 | 10 | 10 | 10 | 10 | 8 | 80 | 1999-12-15 |